Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.45 | 22.77 | 22.38 | 22.65 | 2,672,175 | +0.12(+0.54%) |
Dec 30, 2021 | 22.28 | 22.64 | 22.21 | 22.53 | 3,434,141 | +0.36(+1.64%) |
Dec 29, 2021 | 22.07 | 22.29 | 22.01 | 22.17 | 2,800,932 | +0.04(+0.17%) |
Dec 28, 2021 | 22.14 | 22.38 | 22.05 | 22.13 | 2,047,508 | +0.07(+0.30%) |
Dec 27, 2021 | 21.94 | 22.13 | 21.85 | 22.07 | 3,002,018 | +0.11(+0.51%) |
Dec 23, 2021 | 22.06 | 22.12 | 21.92 | 21.95 | 4,066,360 | -0.02(-0.08%) |
Dec 22, 2021 | 21.98 | 22.15 | 21.88 | 21.97 | 3,847,826 | -0.13(-0.59%) |
Dec 21, 2021 | 21.82 | 22.37 | 21.80 | 22.10 | 5,304,370 | +0.46(+2.11%) |
Dec 20, 2021 | 22.09 | 22.15 | 21.20 | 21.65 | 5,984,550 | -0.81(-3.61%) |
Dec 17, 2021 | 22.25 | 22.66 | 21.99 | 22.46 | 6,666,161 | +0.03(+0.12%) |
Dec 16, 2021 | 22.51 | 23.03 | 22.43 | 22.43 | 4,885,664 | -0.07(-0.29%) |
Dec 15, 2021 | 21.95 | 22.52 | 21.90 | 22.49 | 3,937,888 | +0.48(+2.20%) |
Dec 14, 2021 | 22.19 | 22.41 | 21.92 | 22.01 | 5,688,019 | -0.29(-1.30%) |
Dec 13, 2021 | 22.70 | 22.70 | 22.16 | 22.30 | 5,748,457 | -0.47(-2.05%) |
Dec 10, 2021 | 23.04 | 23.12 | 22.62 | 22.76 | 3,663,322 | -0.12(-0.53%) |
Dec 09, 2021 | 23.18 | 23.28 | 22.86 | 22.89 | 4,855,615 | -0.31(-1.33%) |
Dec 08, 2021 | 23.17 | 23.35 | 22.98 | 23.19 | 3,265,478 | +0.06(+0.24%) |
Dec 07, 2021 | 22.96 | 23.34 | 22.90 | 23.14 | 3,962,068 | +0.43(+1.89%) |
Dec 06, 2021 | 22.42 | 22.99 | 22.23 | 22.71 | 5,991,201 | +0.56(+2.53%) |
Dec 03, 2021 | 22.56 | 22.69 | 21.94 | 22.15 | 6,616,313 | -0.30(-1.33%) |
Dec 02, 2021 | 21.92 | 22.63 | 21.58 | 22.45 | 5,894,311 | +0.47(+2.12%) |
Dec 01, 2021 | 22.11 | 22.80 | 21.94 | 21.98 | 9,716,566 | +0.19(+0.86%) |
Nov 30, 2021 | 22.00 | 22.24 | 21.53 | 21.80 | 11,082,103 | -0.22(-1.02%) |
Nov 29, 2021 | 22.47 | 22.48 | 21.94 | 22.02 | 4,620,208 | -0.20(-0.88%) |
Nov 26, 2021 | 22.59 | 22.62 | 22.14 | 22.21 | 2,681,925 | -0.83(-3.60%) |
Nov 24, 2021 | 22.87 | 23.23 | 22.62 | 23.04 | 4,435,494 | +0.10(+0.45%) |
Nov 23, 2021 | 23.29 | 23.29 | 22.90 | 22.94 | 2,721,219 | -0.31(-1.32%) |
Nov 22, 2021 | 23.02 | 23.44 | 22.86 | 23.25 | 4,947,168 | +0.34(+1.46%) |
Nov 19, 2021 | 22.70 | 22.96 | 22.62 | 22.91 | 4,627,315 | +0.10(+0.45%) |
Nov 18, 2021 | 23.04 | 22.82 | 22.68 | 22.81 | 3,130,877 | -0.26(-1.13%) |
Nov 17, 2021 | 23.03 | 23.21 | 22.74 | 23.07 | 4,415,226 | -0.29(-1.24%) |
Nov 16, 2021 | 23.31 | 23.37 | 23.06 | 23.36 | 2,839,686 | +0.03(+0.12%) |
Nov 15, 2021 | 23.31 | 23.39 | 23.00 | 23.33 | 3,440,785 | +0.29(+1.25%) |
Nov 12, 2021 | 23.16 | 23.18 | 22.71 | 23.04 | 4,456,572 | -0.15(-0.64%) |
Nov 11, 2021 | 22.62 | 23.32 | 22.56 | 23.19 | 8,049,520 | +0.73(+3.24%) |
Nov 10, 2021 | 22.21 | 22.47 | 3,754,433 | +0.20(+0.88%) | ||
Nov 09, 2021 | 22.40 | 22.49 | 22.07 | 22.27 | 5,479,101 | -0.02(-0.08%) |
Nov 08, 2021 | 23.31 | 23.40 | 22.16 | 22.29 | 7,889,820 | -1.01(-4.32%) |
Nov 05, 2021 | 23.53 | 23.66 | 23.25 | 23.30 | 7,357,530 | -0.12(-0.52%) |
Nov 04, 2021 | 24.10 | 24.19 | 23.04 | 23.42 | 6,197,666 | -0.17(-0.71%) |
Nov 03, 2021 | 23.70 | 23.81 | 23.28 | 23.59 | 6,347,814 | -0.07(-0.28%) |
Nov 02, 2021 | 23.65 | 23.76 | 23.43 | 23.65 | 5,330,004 | +0.00(+0.00%) |
Nov 01, 2021 | 23.35 | 23.83 | 23.65 | 23.65 | 3,293,739 | +0.36(+1.56%) |
Oct 29, 2021 | 23.56 | 23.68 | 23.10 | 23.29 | 5,418,994 | -0.41(-1.72%) |
Oct 28, 2021 | 23.87 | 24.37 | 23.60 | 23.69 | 6,201,349 | -0.08(-0.35%) |
Oct 27, 2021 | 23.55 | 24.00 | 23.48 | 23.78 | 5,985,353 | +0.27(+1.14%) |
Oct 26, 2021 | 23.49 | 23.51 | 6,783,441 | +0.19(+0.79%) | ||
Oct 25, 2021 | 23.05 | 23.41 | 23.02 | 23.32 | 4,137,871 | +0.22(+0.96%) |
Oct 22, 2021 | 23.11 | 23.29 | 22.98 | 23.10 | 4,036,324 | +0.13(+0.56%) |
Oct 21, 2021 | 23.09 | 23.20 | 22.74 | 22.97 | 4,390,706 | -0.22(-0.96%) |
Oct 20, 2021 | 22.41 | 23.25 | 22.41 | 23.19 | 7,535,426 | +0.82(+3.64%) |
Oct 19, 2021 | 22.28 | 22.51 | 22.17 | 22.38 | 3,552,170 | +0.28(+1.26%) |
Oct 18, 2021 | 22.32 | 22.45 | 22.05 | 22.10 | 3,528,012 | -0.52(-2.29%) |
Oct 15, 2021 | 22.69 | 22.85 | 22.53 | 22.62 | 3,817,855 | +0.12(+0.54%) |
Oct 14, 2021 | 22.36 | 22.53 | 22.17 | 22.50 | 3,453,974 | +0.31(+1.38%) |
Oct 13, 2021 | 22.32 | 22.44 | 22.07 | 22.19 | 6,356,552 | -0.06(-0.29%) |
Oct 12, 2021 | 22.26 | 22.42 | 22.15 | 22.26 | 7,266,652 | +0.02(+0.08%) |
Oct 11, 2021 | 22.26 | 22.42 | 22.09 | 22.24 | 8,269,147 | -0.06(-0.29%) |
Oct 08, 2021 | 22.29 | 22.67 | 22.17 | 22.30 | 10,706,558 | -0.02(-0.08%) |
Oct 07, 2021 | 21.78 | 22.55 | 21.71 | 22.32 | 11,427,427 | +0.62(+2.86%) |
Oct 06, 2021 | 21.46 | 21.72 | 21.16 | 21.70 | 4,872,837 | +0.04(+0.17%) |
Oct 05, 2021 | 21.25 | 21.72 | 21.03 | 21.66 | 5,571,108 | +0.50(+2.36%) |
Oct 04, 2021 | 21.14 | 21.32 | 21.00 | 21.16 | 4,840,856 | -0.06(-0.26%) |
Oct 01, 2021 | 21.35 | 21.51 | 21.04 | 21.22 | 5,158,076 | +0.06(+0.31%) |
Sep 30, 2021 | 21.30 | 21.34 | 20.94 | 21.16 | 6,088,738 | -0.10(-0.48%) |
Sep 29, 2021 | 21.43 | 21.46 | 21.16 | 21.26 | 3,832,317 | -0.11(-0.52%) |
Sep 28, 2021 | 21.79 | 21.99 | 21.34 | 21.37 | 5,542,090 | -0.36(-1.66%) |
Sep 27, 2021 | 21.65 | 22.17 | 21.62 | 21.73 | 4,038,127 | +0.01(+0.04%) |
Sep 24, 2021 | 21.81 | 21.95 | 21.66 | 21.72 | 6,442,960 | -0.09(-0.42%) |
Sep 23, 2021 | 22.08 | 22.29 | 21.75 | 21.81 | 3,681,317 | -0.12(-0.55%) |
Sep 22, 2021 | 22.27 | 22.27 | 21.89 | 21.93 | 3,697,989 | -0.23(-1.04%) |
Sep 21, 2021 | 22.30 | 22.39 | 22.10 | 22.17 | 4,610,170 | +0.00(+0.00%) |
Sep 20, 2021 | 22.42 | 22.64 | 21.81 | 22.17 | 6,188,015 | -0.63(-2.76%) |
Sep 17, 2021 | 22.72 | 23.02 | 22.68 | 22.80 | 11,177,831 | +0.30(+1.32%) |
Sep 16, 2021 | 22.38 | 22.57 | 22.25 | 22.50 | 5,644,782 | +0.16(+0.70%) |
Sep 15, 2021 | 22.04 | 22.41 | 21.92 | 22.34 | 5,296,404 | +0.27(+1.22%) |
Sep 14, 2021 | 22.27 | 22.37 | 21.96 | 22.07 | 5,075,600 | -0.05(-0.21%) |
Sep 13, 2021 | 22.24 | 22.28 | 21.97 | 22.12 | 6,411,818 | +0.09(+0.42%) |
Sep 10, 2021 | 22.40 | 22.42 | 22.02 | 22.03 | 3,983,324 | -0.27(-1.21%) |
Sep 09, 2021 | 22.42 | 22.51 | 22.23 | 22.29 | 4,724,312 | -0.08(-0.37%) |
Sep 08, 2021 | 22.65 | 22.76 | 22.35 | 22.38 | 5,185,317 | -0.28(-1.23%) |
Sep 07, 2021 | 22.67 | 22.79 | 22.49 | 22.66 | 7,675,131 | -0.18(-0.77%) |
Sep 03, 2021 | 22.68 | 22.92 | 22.61 | 22.83 | 7,747,735 | +0.10(+0.45%) |
Sep 02, 2021 | 22.36 | 22.74 | 22.34 | 22.73 | 3,543,608 | +0.38(+1.70%) |
Sep 01, 2021 | 22.31 | 22.65 | 22.27 | 22.35 | 4,253,633 | +0.23(+1.05%) |
Aug 31, 2021 | 22.39 | 22.45 | 22.02 | 22.12 | 6,945,901 | -0.21(-0.95%) |
Aug 30, 2021 | 22.52 | 22.55 | 22.31 | 22.33 | 2,287,857 | -0.08(-0.37%) |
Aug 27, 2021 | 22.02 | 22.42 | 21.97 | 22.42 | 4,941,186 | +0.30(+1.34%) |
Aug 26, 2021 | 22.42 | 22.48 | 22.11 | 22.12 | 4,230,187 | -0.36(-1.61%) |
Aug 25, 2021 | 22.41 | 22.72 | 22.31 | 22.48 | 6,645,909 | +0.06(+0.25%) |
Aug 24, 2021 | 22.64 | 22.64 | 22.26 | 22.42 | 6,311,678 | -0.05(-0.21%) |
Aug 23, 2021 | 22.61 | 22.68 | 22.24 | 22.47 | 6,155,827 | -0.06(-0.29%) |
Aug 20, 2021 | 21.85 | 22.57 | 21.80 | 22.54 | 5,711,654 | +0.63(+2.88%) |
Aug 19, 2021 | 21.87 | 22.18 | 21.80 | 21.91 | 5,603,699 | -0.11(-0.51%) |
Aug 18, 2021 | 22.39 | 22.42 | 22.00 | 22.02 | 5,364,157 | -0.31(-1.37%) |
Aug 17, 2021 | 22.41 | 22.46 | 22.00 | 22.32 | 3,725,580 | -0.25(-1.11%) |
Aug 16, 2021 | 22.85 | 22.96 | 22.57 | 22.57 | 2,895,054 | -0.40(-1.73%) |
Aug 13, 2021 | 23.17 | 23.34 | 22.93 | 22.97 | 3,546,212 | -0.30(-1.27%) |
Aug 12, 2021 | 22.96 | 23.35 | 22.96 | 23.27 | 4,698,567 | +0.20(+0.88%) |
Aug 11, 2021 | 22.58 | 23.10 | 22.58 | 23.06 | 5,072,787 | +0.51(+2.26%) |
Aug 10, 2021 | 22.43 | 22.92 | 22.33 | 22.55 | 4,978,003 | +0.16(+0.70%) |
Aug 09, 2021 | 22.75 | 22.79 | 22.39 | 22.40 | 6,421,691 | -0.40(-1.75%) |
Aug 06, 2021 | 23.29 | 23.61 | 22.75 | 22.80 | 8,082,799 | -0.23(-1.01%) |
Aug 05, 2021 | 22.52 | 23.41 | 22.08 | 23.03 | 11,483,250 | +1.12(+5.12%) |
Aug 04, 2021 | 22.00 | 22.15 | 21.73 | 21.91 | 5,282,032 | -0.26(-1.17%) |
Aug 03, 2021 | 21.91 | 22.35 | 21.79 | 22.17 | 11,702,091 | +0.32(+1.48%) |
Aug 02, 2021 | 22.17 | 22.17 | 21.79 | 21.84 | 6,008,264 | -0.12(-0.55%) |
Jul 30, 2021 | 22.14 | 22.44 | 21.91 | 21.96 | 5,621,268 | -0.39(-1.74%) |
Jul 29, 2021 | 22.41 | 22.53 | 22.29 | 22.35 | 3,613,892 | +0.05(+0.21%) |
Jul 28, 2021 | 22.52 | 22.55 | 22.12 | 22.30 | 3,240,660 | -0.08(-0.37%) |
Jul 27, 2021 | 21.98 | 22.39 | 21.81 | 22.39 | 5,959,961 | +0.29(+1.29%) |
Jul 26, 2021 | 22.02 | 22.27 | 21.95 | 22.10 | 5,325,572 | +0.09(+0.42%) |
Jul 23, 2021 | 22.22 | 22.34 | 21.79 | 22.01 | 6,221,689 | -0.11(-0.50%) |
Jul 22, 2021 | 22.54 | 22.55 | 22.05 | 22.12 | 5,947,653 | -0.31(-1.40%) |
Jul 21, 2021 | 22.36 | 22.58 | 22.29 | 22.43 | 5,015,767 | +0.24(+1.08%) |
Jul 20, 2021 | 21.80 | 22.36 | 21.74 | 22.19 | 7,316,190 | +0.48(+2.21%) |
Jul 19, 2021 | 22.02 | 22.15 | 21.58 | 21.71 | 8,300,602 | -0.72(-3.20%) |
Jul 16, 2021 | 22.72 | 22.87 | 22.29 | 22.43 | 6,902,861 | -0.20(-0.90%) |
Jul 15, 2021 | 22.77 | 22.93 | 22.46 | 22.64 | 5,960,810 | -0.34(-1.48%) |
Jul 14, 2021 | 23.04 | 23.39 | 22.96 | 22.98 | 3,958,400 | +0.03(+0.12%) |
Jul 13, 2021 | 23.87 | 23.92 | 22.91 | 22.95 | 6,632,269 | -0.95(-3.97%) |
Jul 12, 2021 | 23.63 | 23.92 | 23.39 | 23.90 | 6,606,181 | +0.20(+0.86%) |
Jul 09, 2021 | 23.74 | 23.82 | 23.50 | 23.69 | 6,594,948 | +0.22(+0.94%) |
Jul 08, 2021 | 23.52 | 23.88 | 23.14 | 23.47 | 6,077,409 | -0.46(-1.92%) |
Jul 07, 2021 | 23.87 | 24.10 | 23.79 | 23.93 | 3,201,797 | -0.01(-0.04%) |
Jul 06, 2021 | 24.16 | 24.20 | 23.65 | 23.94 | 3,886,681 | -0.15(-0.61%) |
Jul 02, 2021 | 24.39 | 24.39 | 24.02 | 24.09 | 3,597,347 | -0.16(-0.65%) |
Jul 01, 2021 | 24.25 | 24.36 | 24.02 | 24.25 | 4,455,562 | +0.24(+1.00%) |
Jun 30, 2021 | 24.27 | 24.36 | 23.78 | 24.01 | 6,872,770 | -0.28(-1.14%) |
Jun 29, 2021 | 24.39 | 24.86 | 24.26 | 24.28 | 4,829,675 | -0.15(-0.60%) |
Jun 28, 2021 | 24.15 | 24.52 | 24.03 | 24.43 | 3,648,479 | +0.29(+1.18%) |
Jun 25, 2021 | 23.97 | 24.18 | 23.95 | 24.15 | 3,628,444 | +0.23(+0.96%) |
Jun 24, 2021 | 23.96 | 23.99 | 23.74 | 23.92 | 3,203,151 | +0.10(+0.43%) |
Jun 23, 2021 | 23.77 | 24.00 | 23.61 | 23.81 | 3,451,379 | +0.11(+0.47%) |
Jun 22, 2021 | 23.98 | 24.04 | 23.68 | 23.70 | 3,873,131 | -0.38(-1.57%) |
Jun 21, 2021 | 23.38 | 24.14 | 23.25 | 24.08 | 5,365,785 | +0.93(+4.02%) |
Jun 18, 2021 | 23.58 | 23.76 | 23.13 | 23.15 | 7,100,213 | -0.86(-3.57%) |
Jun 17, 2021 | 23.63 | 24.07 | 23.46 | 24.01 | 4,453,372 | +0.31(+1.32%) |
Jun 16, 2021 | 24.03 | 24.14 | 23.68 | 23.69 | 5,396,962 | -0.30(-1.27%) |
Jun 15, 2021 | 23.77 | 24.21 | 23.64 | 24.00 | 4,773,104 | +0.29(+1.24%) |
Jun 14, 2021 | 23.92 | 24.17 | 23.47 | 23.70 | 2,843,629 | -0.13(-0.54%) |
Jun 11, 2021 | 23.52 | 23.85 | 23.45 | 23.83 | 3,975,239 | +0.46(+1.97%) |
Jun 10, 2021 | 23.26 | 23.46 | 23.09 | 23.37 | 3,784,807 | +0.17(+0.71%) |
Jun 09, 2021 | 23.44 | 23.44 | 23.18 | 23.21 | 3,645,549 | -0.11(-0.47%) |
Jun 08, 2021 | 23.38 | 23.56 | 23.18 | 23.32 | 3,473,546 | +0.00(+0.00%) |
Jun 07, 2021 | 23.16 | 23.34 | 22.94 | 23.32 | 4,010,118 | +0.33(+1.44%) |
Jun 04, 2021 | 23.16 | 23.29 | 22.68 | 22.99 | 6,552,889 | -0.10(-0.44%) |
Jun 03, 2021 | 22.97 | 23.33 | 22.73 | 23.09 | 3,860,387 | -0.11(-0.48%) |
Jun 02, 2021 | 23.57 | 23.57 | 23.12 | 23.20 | 5,633,418 | -0.41(-1.72%) |
Jun 01, 2021 | 23.55 | 23.76 | 23.41 | 23.60 | 4,381,902 | +0.20(+0.87%) |
May 28, 2021 | 23.43 | 23.52 | 23.28 | 23.40 | 3,881,994 | +0.06(+0.28%) |
May 27, 2021 | 23.60 | 23.63 | 23.32 | 23.34 | 5,824,662 | -0.11(-0.47%) |
May 26, 2021 | 23.44 | 23.62 | 23.15 | 23.45 | 6,328,432 | +0.11(+0.47%) |
May 25, 2021 | 23.80 | 23.80 | 23.28 | 23.34 | 8,096,664 | -0.33(-1.40%) |
May 24, 2021 | 23.58 | 23.81 | 23.43 | 23.67 | 6,905,326 | +0.31(+1.34%) |
May 21, 2021 | 23.47 | 23.65 | 23.26 | 23.35 | 7,963,961 | +0.01(+0.04%) |
May 20, 2021 | 23.02 | 23.55 | 22.97 | 23.34 | 9,191,799 | +0.38(+1.64%) |
May 19, 2021 | 22.57 | 22.99 | 22.41 | 22.97 | 8,606,965 | +0.05(+0.20%) |
May 18, 2021 | 23.26 | 23.26 | 22.90 | 22.92 | 4,967,945 | -0.26(-1.11%) |
May 17, 2021 | 23.15 | 23.42 | 22.90 | 23.18 | 6,060,777 | -0.18(-0.79%) |
May 14, 2021 | 22.70 | 23.67 | 22.70 | 23.36 | 5,313,377 | +0.86(+3.81%) |
May 13, 2021 | 22.87 | 23.05 | 22.22 | 22.51 | 5,770,884 | -0.17(-0.73%) |
May 12, 2021 | 23.19 | 23.51 | 22.61 | 22.67 | 5,254,345 | -0.66(-2.84%) |
May 11, 2021 | 23.13 | 23.45 | 22.94 | 23.34 | 5,520,781 | -0.36(-1.52%) |
May 10, 2021 | 23.50 | 24.09 | 23.25 | 23.69 | 7,684,736 | -0.06(-0.23%) |
May 07, 2021 | 23.55 | 23.94 | 22.96 | 23.75 | 11,678,932 | +0.31(+1.34%) |
May 06, 2021 | 23.92 | 24.28 | 22.86 | 23.44 | 17,422,312 | -0.94(-3.85%) |
May 05, 2021 | 24.62 | 25.03 | 24.22 | 24.38 | 8,984,160 | -0.22(-0.90%) |
May 04, 2021 | 25.09 | 25.09 | 24.46 | 24.60 | 8,776,470 | -0.59(-2.34%) |
May 03, 2021 | 25.78 | 25.86 | 25.18 | 25.19 | 6,496,014 | -0.43(-1.69%) |
Apr 30, 2021 | 25.46 | 25.73 | 25.36 | 25.62 | 5,830,227 | -0.07(-0.29%) |
Apr 29, 2021 | 25.76 | 26.07 | 25.58 | 25.69 | 5,878,884 | +0.07(+0.29%) |
Apr 28, 2021 | 25.44 | 25.66 | 25.39 | 25.62 | 3,659,893 | +0.16(+0.61%) |
Apr 27, 2021 | 25.89 | 25.91 | 25.38 | 25.46 | 3,256,099 | -0.38(-1.45%) |
Apr 26, 2021 | 26.05 | 26.05 | 25.63 | 25.84 | 3,734,040 | -0.08(-0.32%) |
Apr 23, 2021 | 25.86 | 26.10 | 25.80 | 25.92 | 3,599,708 | -0.02(-0.07%) |
Apr 22, 2021 | 26.26 | 26.43 | 25.92 | 25.94 | 5,415,882 | -0.06(-0.25%) |
Apr 21, 2021 | 25.67 | 26.04 | 25.50 | 26.00 | 4,233,919 | +0.13(+0.50%) |
Apr 20, 2021 | 25.84 | 26.15 | 25.67 | 25.88 | 6,263,386 | -0.08(-0.32%) |
Apr 19, 2021 | 26.17 | 26.28 | 25.73 | 25.96 | 5,499,107 | -0.27(-1.01%) |
Apr 16, 2021 | 26.36 | 26.42 | 26.11 | 26.22 | 5,519,058 | +0.09(+0.35%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.98 | 26.13 | 5,161,732 | +0.15(+0.56%) |
Apr 14, 2021 | 25.77 | 26.18 | 25.76 | 25.99 | 4,317,907 | +0.12(+0.46%) |
Apr 13, 2021 | 25.40 | 25.89 | 25.16 | 25.87 | 5,401,605 | +0.51(+2.02%) |
Apr 12, 2021 | 25.36 | 25.51 | 25.23 | 25.35 | 4,106,348 | -0.04(-0.14%) |
Apr 09, 2021 | 25.19 | 25.44 | 24.68 | 25.39 | 6,518,801 | +0.04(+0.14%) |
Apr 08, 2021 | 24.97 | 25.41 | 24.96 | 25.35 | 4,984,818 | +0.54(+2.18%) |
Apr 07, 2021 | 25.45 | 25.52 | 24.66 | 24.81 | 6,630,651 | -0.67(-2.62%) |
Apr 06, 2021 | 24.97 | 25.66 | 24.85 | 25.48 | 6,262,197 | +0.44(+1.76%) |
Apr 05, 2021 | 25.12 | 25.22 | 24.69 | 25.04 | 7,055,575 | +0.25(+1.00%) |
Apr 01, 2021 | 24.77 | 25.02 | 24.64 | 24.79 | 6,701,565 | +0.24(+0.97%) |
Mar 31, 2021 | 24.80 | 25.01 | 24.52 | 24.56 | 6,253,664 | -0.06(-0.26%) |
Mar 30, 2021 | 23.92 | 24.62 | 23.86 | 24.62 | 5,025,557 | +0.74(+3.11%) |
Mar 29, 2021 | 23.99 | 24.11 | 23.79 | 23.88 | 4,143,182 | -0.23(-0.95%) |
Mar 26, 2021 | 23.97 | 24.16 | 23.72 | 24.11 | 5,520,696 | +0.18(+0.77%) |
Mar 25, 2021 | 23.25 | 24.04 | 23.05 | 23.92 | 5,956,661 | +0.43(+1.83%) |
Mar 24, 2021 | 23.41 | 24.19 | 23.41 | 23.49 | 6,001,596 | +0.06(+0.27%) |
Mar 23, 2021 | 23.79 | 23.82 | 23.27 | 23.43 | 7,505,145 | -0.35(-1.46%) |
Mar 22, 2021 | 24.15 | 24.23 | 23.71 | 23.78 | 8,712,161 | -0.32(-1.33%) |
Mar 19, 2021 | 23.82 | 24.32 | 23.73 | 24.10 | 12,184,923 | +0.28(+1.19%) |
Mar 18, 2021 | 24.59 | 24.71 | 23.80 | 23.81 | 9,603,955 | -0.78(-3.17%) |
Mar 17, 2021 | 25.45 | 25.45 | 24.15 | 24.59 | 13,039,010 | -0.95(-3.73%) |
Mar 16, 2021 | 25.96 | 26.06 | 25.53 | 25.55 | 4,964,659 | -0.56(-2.14%) |
Mar 15, 2021 | 25.99 | 26.34 | 25.90 | 26.10 | 4,733,228 | +0.05(+0.18%) |
Mar 12, 2021 | 25.68 | 26.11 | 25.41 | 26.06 | 3,704,628 | +0.25(+0.96%) |
Mar 11, 2021 | 25.48 | 25.94 | 25.38 | 25.81 | 5,057,962 | +0.63(+2.51%) |
Mar 10, 2021 | 25.41 | 25.82 | 25.10 | 25.18 | 7,546,339 | -0.04(-0.15%) |
Mar 09, 2021 | 24.61 | 25.60 | 24.46 | 25.22 | 6,926,364 | +1.14(+4.76%) |
Mar 08, 2021 | 23.92 | 24.34 | 23.59 | 24.07 | 9,231,781 | +0.27(+1.12%) |
Mar 05, 2021 | 23.81 | 24.03 | 22.74 | 23.81 | 11,613,048 | +0.10(+0.43%) |
Mar 04, 2021 | 23.95 | 24.25 | 23.43 | 23.70 | 20,604,106 | -0.93(-3.76%) |
Mar 03, 2021 | 24.51 | 24.68 | 24.13 | 24.63 | 7,639,030 | +0.07(+0.30%) |
Mar 02, 2021 | 24.71 | 24.82 | 24.40 | 24.56 | 6,155,576 | -0.17(-0.70%) |
Mar 01, 2021 | 24.79 | 25.00 | 24.36 | 24.73 | 6,600,482 | +0.40(+1.66%) |
Feb 26, 2021 | 24.18 | 24.86 | 23.92 | 24.33 | 6,432,987 | +0.19(+0.80%) |
Feb 25, 2021 | 25.35 | 25.55 | 23.99 | 24.13 | 9,068,574 | -1.51(-5.89%) |
Feb 24, 2021 | 24.94 | 25.90 | 24.90 | 25.65 | 9,467,000 | +0.71(+2.87%) |
Feb 23, 2021 | 24.62 | 25.04 | 23.39 | 24.93 | 10,692,199 | +0.20(+0.81%) |
Feb 22, 2021 | 25.76 | 25.77 | 24.70 | 24.73 | 10,489,340 | -1.20(-4.63%) |
Feb 19, 2021 | 25.66 | 26.20 | 25.58 | 25.93 | 4,751,427 | +0.46(+1.80%) |
Feb 18, 2021 | 26.20 | 26.40 | 25.07 | 25.47 | 8,312,600 | -0.87(-3.30%) |
Feb 17, 2021 | 26.38 | 26.57 | 26.13 | 26.34 | 5,217,388 | -0.14(-0.52%) |
Feb 16, 2021 | 26.20 | 26.63 | 26.05 | 26.48 | 8,046,459 | +0.35(+1.33%) |
Feb 12, 2021 | 25.65 | 26.14 | 25.60 | 26.13 | 5,441,651 | +0.49(+1.89%) |
Feb 11, 2021 | 25.46 | 25.83 | 25.33 | 25.65 | 6,088,355 | +0.33(+1.30%) |
Feb 10, 2021 | 25.72 | 25.77 | 24.80 | 25.32 | 8,257,627 | -0.25(-0.97%) |
Feb 09, 2021 | 25.27 | 25.57 | 25.02 | 25.56 | 5,759,027 | +0.21(+0.83%) |
Feb 08, 2021 | 24.87 | 25.61 | 24.68 | 25.35 | 9,204,718 | +0.75(+3.05%) |
Feb 05, 2021 | 24.20 | 24.82 | 24.05 | 24.60 | 4,721,512 | +0.63(+2.64%) |
Feb 04, 2021 | 23.59 | 24.02 | 23.48 | 23.97 | 5,274,880 | +0.29(+1.24%) |
Feb 03, 2021 | 23.63 | 23.78 | 23.27 | 23.68 | 5,747,135 | +0.09(+0.39%) |
Feb 02, 2021 | 23.00 | 23.97 | 22.84 | 23.59 | 12,238,436 | +0.86(+3.79%) |
Feb 01, 2021 | 22.59 | 23.04 | 22.25 | 22.72 | 11,669,119 | +0.38(+1.72%) |
Jan 29, 2021 | 22.25 | 22.82 | 22.20 | 22.34 | 7,915,625 | -0.15(-0.65%) |
Jan 28, 2021 | 21.40 | 22.70 | 21.10 | 22.49 | 13,119,352 | +1.59(+7.63%) |
Jan 27, 2021 | 21.80 | 21.84 | 20.76 | 20.89 | 15,603,024 | -1.46(-6.51%) |
Jan 26, 2021 | 23.88 | 23.99 | 22.26 | 22.35 | 11,546,560 | -1.52(-6.37%) |
Jan 25, 2021 | 24.44 | 24.76 | 23.58 | 23.87 | 11,777,936 | -0.79(-3.21%) |
Jan 22, 2021 | 24.70 | 24.82 | 24.50 | 24.66 | 6,357,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.51 | 25.55 | 24.72 | 24.82 | 7,810,144 | -0.67(-2.64%) |
Jan 20, 2021 | 25.47 | 26.09 | 25.37 | 25.50 | 7,481,746 | -0.04(-0.14%) |
Jan 19, 2021 | 25.52 | 25.85 | 25.25 | 25.53 | 7,239,033 | +0.42(+1.67%) |
Jan 15, 2021 | 24.81 | 25.31 | 24.71 | 25.11 | 5,737,466 | +0.14(+0.55%) |
Jan 14, 2021 | 24.46 | 25.10 | 24.46 | 24.98 | 6,510,758 | +0.52(+2.12%) |
Jan 13, 2021 | 23.76 | 24.62 | 23.69 | 24.46 | 9,004,834 | +0.78(+3.31%) |
Jan 12, 2021 | 23.23 | 23.76 | 23.18 | 23.68 | 5,736,644 | +0.51(+2.20%) |
Jan 11, 2021 | 22.83 | 23.25 | 22.77 | 23.17 | 6,622,476 | +0.04(+0.16%) |
Jan 08, 2021 | 22.65 | 23.15 | 22.52 | 23.13 | 4,922,679 | +0.63(+2.79%) |
Jan 07, 2021 | 22.93 | 23.02 | 22.50 | 22.50 | 6,668,983 | -0.23(-1.00%) |
Jan 06, 2021 | 22.09 | 22.95 | 21.93 | 22.73 | 7,148,164 | +0.87(+4.00%) |
Jan 05, 2021 | 21.12 | 22.01 | 21.11 | 21.86 | 7,024,696 | +0.71(+3.36%) |