Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.02 | 51.64 | 50.37 | 50.48 | 2,018,482 | -0.53(-1.04%) |
Mar 30, 2022 | 49.74 | 51.50 | 49.65 | 51.01 | 2,243,675 | +1.94(+3.95%) |
Mar 29, 2022 | 48.43 | 49.18 | 47.20 | 49.07 | 2,019,012 | -0.87(-1.74%) |
Mar 28, 2022 | 49.77 | 50.19 | 48.81 | 49.94 | 1,217,878 | -0.38(-0.76%) |
Mar 25, 2022 | 50.61 | 50.81 | 49.90 | 50.32 | 1,060,348 | -0.59(-1.16%) |
Mar 24, 2022 | 50.86 | 52.06 | 50.58 | 50.91 | 1,782,715 | +0.50(+0.99%) |
Mar 23, 2022 | 49.93 | 50.75 | 49.61 | 50.41 | 1,842,197 | +1.32(+2.69%) |
Mar 22, 2022 | 51.29 | 51.30 | 48.95 | 49.09 | 2,046,974 | -1.87(-3.67%) |
Mar 21, 2022 | 49.57 | 51.22 | 49.46 | 50.96 | 1,543,136 | +1.85(+3.77%) |
Mar 18, 2022 | 49.20 | 49.73 | 48.99 | 49.11 | 4,835,096 | -0.20(-0.41%) |
Mar 17, 2022 | 48.06 | 50.40 | 48.02 | 49.31 | 2,015,755 | +1.66(+3.48%) |
Mar 16, 2022 | 48.75 | 48.97 | 46.87 | 47.65 | 3,139,092 | -0.50(-1.04%) |
Mar 15, 2022 | 47.78 | 48.39 | 46.94 | 48.15 | 3,394,260 | -1.06(-2.15%) |
Mar 14, 2022 | 51.50 | 52.14 | 48.65 | 49.21 | 2,454,418 | -4.14(-7.76%) |
Mar 11, 2022 | 53.30 | 53.91 | 52.65 | 53.35 | 1,814,871 | -0.63(-1.17%) |
Mar 10, 2022 | 51.94 | 54.03 | 51.72 | 53.98 | 3,377,510 | +2.60(+5.06%) |
Mar 09, 2022 | 49.85 | 51.62 | 49.06 | 51.38 | 2,630,236 | +1.37(+2.74%) |
Mar 08, 2022 | 49.65 | 51.11 | 48.52 | 50.01 | 2,922,012 | -0.18(-0.36%) |
Mar 07, 2022 | 52.40 | 53.49 | 49.71 | 50.19 | 5,070,845 | -2.56(-4.85%) |
Mar 04, 2022 | 50.96 | 52.81 | 50.50 | 52.75 | 3,330,210 | +1.86(+3.65%) |
Mar 03, 2022 | 49.08 | 50.93 | 48.72 | 50.89 | 3,315,776 | +2.00(+4.09%) |
Mar 02, 2022 | 47.50 | 49.25 | 47.19 | 48.89 | 2,552,586 | +1.90(+4.04%) |
Mar 01, 2022 | 45.75 | 48.08 | 45.61 | 46.99 | 3,305,381 | +1.35(+2.96%) |
Feb 28, 2022 | 45.50 | 45.95 | 44.38 | 45.64 | 4,630,406 | -1.14(-2.44%) |
Feb 25, 2022 | 44.97 | 46.80 | 45.74 | 46.78 | 2,206,635 | +2.13(+4.77%) |
Feb 24, 2022 | 43.65 | 45.75 | 43.18 | 44.65 | 2,531,247 | -0.56(-1.24%) |
Feb 23, 2022 | 45.59 | 45.81 | 44.80 | 45.21 | 1,468,146 | -0.19(-0.42%) |
Feb 22, 2022 | 45.64 | 46.48 | 44.80 | 45.40 | 2,104,172 | +0.10(+0.22%) |
Feb 18, 2022 | 45.30 | 0 | -0.41(-0.90%) | |||
Feb 17, 2022 | 45.89 | 46.47 | 45.63 | 45.71 | 1,504,027 | -0.22(-0.48%) |
Feb 16, 2022 | 45.93 | 46.98 | 45.80 | 45.93 | 1,359,422 | +0.11(+0.24%) |
Feb 15, 2022 | 45.11 | 45.94 | 44.55 | 45.82 | 1,607,106 | +0.23(+0.50%) |
Feb 14, 2022 | 46.50 | 46.54 | 45.26 | 45.59 | 1,773,103 | -0.85(-1.83%) |
Feb 11, 2022 | 44.99 | 46.76 | 44.85 | 46.44 | 1,651,802 | +0.55(+1.20%) |
Feb 10, 2022 | 45.65 | 47.07 | 45.60 | 45.89 | 2,266,177 | +0.36(+0.79%) |
Feb 09, 2022 | 44.59 | 45.63 | 44.17 | 45.53 | 2,117,361 | +1.14(+2.57%) |
Feb 08, 2022 | 43.79 | 44.40 | 43.18 | 44.39 | 1,543,037 | +1.12(+2.59%) |
Feb 07, 2022 | 42.32 | 43.64 | 42.02 | 43.27 | 1,470,508 | +0.91(+2.15%) |
Feb 04, 2022 | 41.43 | 42.56 | 41.42 | 42.36 | 1,270,602 | +0.92(+2.22%) |
Feb 03, 2022 | 40.86 | 41.86 | 41.44 | 1,183,938 | +0.44(+1.07%) | |
Feb 02, 2022 | 41.13 | 41.58 | 40.56 | 41.00 | 1,369,447 | -0.21(-0.51%) |
Feb 01, 2022 | 40.04 | 41.24 | 39.97 | 41.21 | 1,860,390 | +1.95(+4.97%) |
Jan 31, 2022 | 38.95 | 39.26 | 39.26 | 1,414,723 | +0.04(+0.10%) | |
Jan 28, 2022 | 39.47 | 39.67 | 37.87 | 39.22 | 2,932,923 | -1.46(-3.59%) |
Jan 27, 2022 | 41.51 | 42.14 | 40.46 | 40.68 | 1,548,634 | -0.70(-1.69%) |
Jan 26, 2022 | 41.59 | 42.28 | 40.68 | 41.38 | 2,431,724 | +0.52(+1.27%) |
Jan 25, 2022 | 40.15 | 41.05 | 39.84 | 40.86 | 1,541,518 | +0.34(+0.84%) |
Jan 24, 2022 | 39.31 | 40.61 | 38.76 | 40.52 | 1,702,397 | -0.45(-1.10%) |
Jan 21, 2022 | 41.18 | 41.87 | 40.52 | 40.97 | 1,857,531 | -0.75(-1.80%) |
Jan 20, 2022 | 43.60 | 43.69 | 41.57 | 41.72 | 2,248,522 | -1.49(-3.45%) |
Jan 19, 2022 | 43.40 | 44.15 | 43.13 | 43.21 | 1,615,402 | +0.40(+0.93%) |
Jan 18, 2022 | 42.70 | 43.33 | 42.44 | 42.81 | 1,995,535 | -0.10(-0.23%) |
Jan 17, 2022 | 42.51 | 43.11 | 42.14 | 42.91 | 583,217 | +0.32(+0.75%) |
Jan 14, 2022 | 41.56 | 42.97 | 41.47 | 42.59 | 1,379,520 | +0.48(+1.14%) |
Jan 13, 2022 | 42.58 | 43.34 | 41.88 | 42.11 | 1,863,624 | -0.61(-1.43%) |
Jan 12, 2022 | 41.32 | 42.82 | 41.25 | 42.72 | 2,724,561 | +1.96(+4.81%) |
Jan 11, 2022 | 39.69 | 40.82 | 39.40 | 40.76 | 2,310,599 | +1.24(+3.14%) |
Jan 10, 2022 | 38.53 | 39.56 | 38.50 | 39.52 | 1,606,084 | +1.08(+2.81%) |
Jan 07, 2022 | 37.43 | 38.47 | 37.36 | 38.44 | 1,419,782 | +1.39(+3.75%) |
Jan 06, 2022 | 38.00 | 38.27 | 36.82 | 37.05 | 1,222,457 | -0.52(-1.38%) |
Jan 05, 2022 | 37.09 | 38.65 | 37.09 | 37.57 | 2,211,095 | +0.47(+1.27%) |
Jan 04, 2022 | 37.00 | 37.50 | 36.86 | 37.10 | 1,517,771 | +0.67(+1.84%) |
Dec 31, 2021 | 36.43 | 36.43 | 36.43 | 0 | +0.20(+0.55%) | |
Dec 30, 2021 | 36.65 | 37.11 | 36.20 | 36.23 | 880,738 | -0.38(-1.04%) |
Dec 29, 2021 | 36.50 | 36.93 | 36.12 | 36.61 | 988,209 | +0.51(+1.41%) |
Dec 24, 2021 | 36.10 | 36.10 | 36.10 | 0 | -0.10(-0.28%) | |
Dec 23, 2021 | 36.02 | 36.50 | 36.00 | 36.20 | 1,022,203 | +0.21(+0.58%) |
Dec 22, 2021 | 35.33 | 36.06 | 35.23 | 35.99 | 972,250 | +0.62(+1.75%) |
Dec 21, 2021 | 34.45 | 35.42 | 34.45 | 35.37 | 1,297,889 | +1.16(+3.39%) |
Dec 20, 2021 | 34.00 | 34.27 | 33.53 | 34.21 | 1,433,369 | -0.54(-1.55%) |
Dec 17, 2021 | 34.66 | 35.18 | 34.23 | 34.75 | 2,673,307 | +0.09(+0.26%) |
Dec 16, 2021 | 34.87 | 35.66 | 34.60 | 34.66 | 1,945,080 | +0.23(+0.67%) |
Dec 15, 2021 | 34.12 | 34.48 | 33.35 | 34.43 | 1,951,546 | -0.15(-0.43%) |
Dec 14, 2021 | 34.43 | 35.32 | 34.42 | 34.58 | 1,096,530 | +0.02(+0.06%) |
Dec 13, 2021 | 34.59 | 35.08 | 34.02 | 34.56 | 1,888,914 | -0.09(-0.26%) |
Dec 10, 2021 | 35.48 | 35.64 | 34.49 | 34.65 | 1,033,196 | -0.56(-1.59%) |
Dec 09, 2021 | 34.68 | 35.31 | 34.54 | 35.21 | 1,073,240 | +0.04(+0.11%) |
Dec 08, 2021 | 35.07 | 35.74 | 34.80 | 35.17 | 1,174,667 | +0.09(+0.26%) |
Dec 07, 2021 | 34.68 | 35.76 | 34.60 | 35.08 | 2,168,093 | +1.25(+3.69%) |
Dec 06, 2021 | 33.27 | 34.17 | 32.32 | 33.83 | 2,109,586 | +0.78(+2.36%) |
Dec 03, 2021 | 34.00 | 34.19 | 32.78 | 33.05 | 2,119,028 | -0.95(-2.79%) |
Dec 02, 2021 | 33.66 | 34.19 | 32.93 | 34.00 | 1,534,019 | +0.59(+1.77%) |
Dec 01, 2021 | 34.26 | 35.03 | 33.37 | 33.41 | 2,400,617 | -0.47(-1.39%) |
Nov 30, 2021 | 33.67 | 34.46 | 33.38 | 33.88 | 2,886,520 | -0.01(-0.03%) |
Nov 29, 2021 | 34.30 | 34.50 | 33.37 | 33.89 | 1,783,705 | +1.00(+3.04%) |
Nov 26, 2021 | 32.37 | 33.27 | 32.05 | 32.89 | 2,693,538 | -1.09(-3.21%) |
Nov 25, 2021 | 33.91 | 34.10 | 33.81 | 33.98 | 443,249 | -0.16(-0.47%) |
Nov 24, 2021 | 34.56 | 34.70 | 33.91 | 34.14 | 1,982,840 | -0.45(-1.30%) |
Nov 23, 2021 | 34.47 | 34.76 | 34.01 | 34.59 | 1,529,884 | +0.23(+0.67%) |
Nov 22, 2021 | 33.09 | 34.81 | 33.08 | 34.36 | 2,273,077 | +1.32(+4.00%) |
Nov 19, 2021 | 32.80 | 33.41 | 32.59 | 33.04 | 1,771,300 | -0.04(-0.12%) |
Nov 18, 2021 | 34.10 | 34.10 | 32.90 | 33.08 | 2,442,607 | -1.11(-3.25%) |
Nov 17, 2021 | 34.11 | 34.67 | 34.06 | 34.19 | 2,185,313 | +0.05(+0.15%) |
Nov 16, 2021 | 34.06 | 34.37 | 33.76 | 34.14 | 1,674,496 | -0.20(-0.58%) |
Nov 15, 2021 | 35.10 | 35.17 | 33.60 | 34.34 | 3,196,714 | -1.44(-4.02%) |
Nov 12, 2021 | 35.61 | 36.34 | 35.38 | 35.78 | 1,387,969 | -0.14(-0.39%) |
Nov 11, 2021 | 34.36 | 36.75 | 34.32 | 35.92 | 3,392,176 | +2.40(+7.16%) |
Nov 10, 2021 | 33.79 | 33.52 | 1,518,643 | -0.44(-1.30%) | ||
Nov 09, 2021 | 34.49 | 34.50 | 33.43 | 33.96 | 1,424,456 | -0.60(-1.74%) |
Nov 08, 2021 | 34.41 | 35.11 | 33.94 | 34.56 | 1,874,565 | +0.85(+2.52%) |
Nov 05, 2021 | 34.58 | 34.67 | 33.68 | 33.71 | 1,569,061 | -0.64(-1.86%) |
Nov 04, 2021 | 34.23 | 34.65 | 34.02 | 34.35 | 1,646,176 | +0.28(+0.82%) |
Nov 03, 2021 | 34.43 | 34.46 | 33.64 | 34.07 | 1,648,528 | -0.54(-1.56%) |
Nov 02, 2021 | 35.30 | 35.50 | 34.05 | 34.61 | 2,081,903 | -0.90(-2.53%) |
Nov 01, 2021 | 34.67 | 35.58 | 34.35 | 35.51 | 1,538,327 | +0.97(+2.81%) |
Oct 29, 2021 | 35.24 | 35.45 | 34.26 | 34.54 | 3,141,519 | -1.06(-2.98%) |
Oct 28, 2021 | 34.87 | 35.73 | 34.17 | 35.60 | 2,266,654 | +1.09(+3.16%) |
Oct 27, 2021 | 35.24 | 35.24 | 33.85 | 34.51 | 2,581,445 | -0.44(-1.26%) |
Oct 26, 2021 | 35.23 | 34.95 | 1,423,219 | -0.39(-1.10%) | ||
Oct 25, 2021 | 34.71 | 35.71 | 34.56 | 35.34 | 1,646,583 | +0.90(+2.61%) |
Oct 22, 2021 | 34.56 | 34.81 | 33.85 | 34.44 | 1,453,970 | -0.04(-0.12%) |
Oct 21, 2021 | 34.46 | 34.89 | 33.83 | 34.48 | 1,536,379 | -0.77(-2.18%) |
Oct 20, 2021 | 35.66 | 35.69 | 34.75 | 35.25 | 1,742,965 | -0.74(-2.06%) |
Oct 19, 2021 | 36.56 | 36.70 | 35.40 | 35.99 | 1,729,623 | -0.98(-2.65%) |
Oct 18, 2021 | 35.94 | 37.00 | 35.74 | 36.97 | 2,092,754 | +0.80(+2.21%) |
Oct 15, 2021 | 36.00 | 36.50 | 35.76 | 36.17 | 2,205,527 | +1.08(+3.08%) |
Oct 14, 2021 | 35.67 | 35.87 | 35.04 | 35.09 | 1,777,080 | +0.09(+0.26%) |
Oct 13, 2021 | 35.05 | 35.47 | 34.66 | 35.00 | 1,585,923 | +0.04(+0.11%) |
Oct 12, 2021 | 34.20 | 35.00 | 33.89 | 34.96 | 2,244,272 | +1.68(+5.05%) |
Oct 08, 2021 | 33.28 | 33.28 | 33.28 | 0 | +0.63(+1.93%) | |
Oct 07, 2021 | 31.41 | 32.72 | 31.37 | 32.65 | 2,005,548 | +1.74(+5.63%) |
Oct 06, 2021 | 31.72 | 31.95 | 30.46 | 30.91 | 2,075,487 | -1.44(-4.45%) |
Oct 05, 2021 | 32.84 | 32.84 | 32.08 | 32.35 | 1,566,983 | -0.14(-0.43%) |
Oct 04, 2021 | 32.13 | 32.81 | 32.02 | 32.49 | 1,670,773 | +0.67(+2.11%) |
Oct 01, 2021 | 31.70 | 32.41 | 31.29 | 31.82 | 1,651,454 | +0.29(+0.92%) |
Sep 30, 2021 | 31.64 | 32.03 | 31.23 | 31.53 | 1,432,452 | -0.25(-0.79%) |
Sep 29, 2021 | 32.37 | 32.73 | 31.65 | 31.78 | 1,562,515 | +0.28(+0.89%) |
Sep 28, 2021 | 31.94 | 32.04 | 31.09 | 31.50 | 1,380,598 | -0.28(-0.88%) |
Sep 27, 2021 | 31.20 | 31.93 | 31.20 | 31.78 | 1,303,107 | +0.44(+1.40%) |
Sep 24, 2021 | 31.07 | 31.40 | 30.34 | 31.34 | 1,177,407 | +0.00(+0.00%) |
Sep 23, 2021 | 31.60 | 31.76 | 31.02 | 31.34 | 1,636,607 | -0.17(-0.54%) |
Sep 22, 2021 | 31.48 | 32.72 | 31.03 | 31.51 | 2,723,318 | +1.78(+5.99%) |
Sep 21, 2021 | 31.00 | 31.29 | 29.54 | 29.73 | 2,007,140 | -0.97(-3.16%) |
Sep 20, 2021 | 29.64 | 30.72 | 29.21 | 30.70 | 2,983,703 | -0.72(-2.29%) |
Sep 17, 2021 | 31.93 | 32.09 | 31.04 | 31.42 | 4,038,708 | -1.29(-3.94%) |
Sep 16, 2021 | 33.06 | 33.09 | 32.05 | 32.71 | 1,702,018 | -1.09(-3.22%) |
Sep 15, 2021 | 33.20 | 34.25 | 32.93 | 33.80 | 2,426,799 | +1.13(+3.46%) |
Sep 14, 2021 | 31.04 | 33.74 | 30.29 | 32.67 | 4,640,321 | +1.47(+4.71%) |
Sep 13, 2021 | 32.05 | 32.39 | 30.76 | 31.20 | 2,831,787 | -0.83(-2.59%) |
Sep 10, 2021 | 31.68 | 32.50 | 31.44 | 32.03 | 2,871,872 | +1.11(+3.59%) |
Sep 09, 2021 | 30.55 | 31.21 | 30.48 | 30.92 | 1,849,261 | +0.71(+2.35%) |
Sep 08, 2021 | 31.59 | 31.62 | 30.08 | 30.21 | 2,256,303 | -1.46(-4.61%) |
Sep 07, 2021 | 30.90 | 31.70 | 30.74 | 31.67 | 2,122,876 | +0.89(+2.89%) |
Sep 03, 2021 | 30.78 | 30.78 | 30.78 | 0 | +0.80(+2.67%) | |
Sep 02, 2021 | 29.25 | 30.31 | 29.21 | 29.98 | 2,402,852 | +1.14(+3.95%) |
Sep 01, 2021 | 28.02 | 28.98 | 27.88 | 28.84 | 1,736,765 | +0.39(+1.37%) |
Aug 31, 2021 | 28.84 | 28.84 | 28.01 | 28.45 | 1,502,936 | -0.10(-0.35%) |
Aug 30, 2021 | 29.06 | 29.07 | 28.42 | 28.55 | 1,066,270 | -0.27(-0.94%) |
Aug 27, 2021 | 27.97 | 29.06 | 27.90 | 28.82 | 2,547,141 | +1.23(+4.46%) |
Aug 26, 2021 | 27.51 | 27.98 | 27.38 | 27.59 | 1,433,054 | +0.21(+0.77%) |
Aug 25, 2021 | 26.76 | 27.68 | 26.57 | 27.38 | 1,435,015 | +0.68(+2.55%) |
Aug 24, 2021 | 27.04 | 27.32 | 26.67 | 26.70 | 1,357,102 | +0.16(+0.60%) |
Aug 23, 2021 | 25.80 | 26.61 | 25.80 | 26.54 | 1,750,834 | +1.30(+5.15%) |
Aug 20, 2021 | 25.49 | 25.77 | 24.84 | 25.24 | 1,818,045 | -0.18(-0.71%) |
Aug 19, 2021 | 26.61 | 26.75 | 25.17 | 25.42 | 3,538,698 | -2.04(-7.43%) |
Aug 18, 2021 | 26.82 | 27.60 | 26.62 | 27.46 | 1,898,416 | +0.31(+1.14%) |
Aug 17, 2021 | 27.54 | 27.69 | 26.84 | 27.15 | 2,131,392 | -0.85(-3.04%) |
Aug 16, 2021 | 28.16 | 28.16 | 27.40 | 28.00 | 1,394,982 | -0.59(-2.06%) |
Aug 13, 2021 | 28.64 | 28.90 | 28.50 | 28.59 | 702,793 | +0.04(+0.14%) |
Aug 12, 2021 | 28.53 | 28.63 | 28.00 | 28.55 | 1,089,418 | -0.18(-0.63%) |
Aug 11, 2021 | 28.75 | 29.46 | 28.20 | 28.73 | 1,823,040 | +0.10(+0.35%) |
Aug 10, 2021 | 27.30 | 28.71 | 27.20 | 28.63 | 1,625,481 | +1.35(+4.95%) |
Aug 09, 2021 | 27.13 | 27.35 | 26.89 | 27.28 | 841,221 | -0.23(-0.84%) |
Aug 06, 2021 | 27.29 | 27.79 | 27.25 | 27.51 | 1,149,465 | +0.57(+2.12%) |
Aug 05, 2021 | 27.19 | 27.45 | 26.78 | 26.94 | 1,076,423 | -0.38(-1.39%) |
Aug 04, 2021 | 27.80 | 28.00 | 27.31 | 27.32 | 1,280,455 | -0.70(-2.50%) |
Aug 03, 2021 | 28.04 | 28.16 | 27.25 | 28.02 | 1,618,240 | -0.46(-1.62%) |
Jul 30, 2021 | 28.48 | 28.48 | 28.48 | 0 | -0.43(-1.49%) | |
Jul 29, 2021 | 28.68 | 29.28 | 28.56 | 28.91 | 1,729,143 | +0.57(+2.01%) |
Jul 28, 2021 | 27.45 | 28.43 | 27.39 | 28.34 | 1,477,142 | +1.06(+3.89%) |
Jul 27, 2021 | 26.71 | 27.44 | 26.06 | 27.28 | 2,285,546 | -0.07(-0.26%) |
Jul 26, 2021 | 26.95 | 28.02 | 26.94 | 27.35 | 1,794,198 | +0.95(+3.60%) |
Jul 23, 2021 | 26.95 | 27.00 | 26.24 | 26.40 | 1,662,266 | -0.16(-0.60%) |
Jul 22, 2021 | 26.67 | 26.77 | 26.08 | 26.56 | 1,491,427 | -0.08(-0.30%) |
Jul 21, 2021 | 25.89 | 26.83 | 25.87 | 26.64 | 2,088,347 | +1.23(+4.84%) |
Jul 20, 2021 | 25.60 | 25.98 | 25.11 | 25.41 | 1,982,040 | -0.12(-0.47%) |
Jul 19, 2021 | 25.98 | 26.00 | 25.26 | 25.53 | 2,892,584 | -1.56(-5.76%) |
Jul 16, 2021 | 28.22 | 28.27 | 26.97 | 27.09 | 1,686,900 | -1.15(-4.07%) |
Jul 15, 2021 | 28.19 | 28.81 | 27.95 | 28.24 | 1,140,763 | -0.02(-0.07%) |
Jul 14, 2021 | 29.09 | 29.32 | 28.16 | 28.26 | 1,200,380 | -0.45(-1.57%) |
Jul 13, 2021 | 29.34 | 29.45 | 28.56 | 28.71 | 1,278,163 | -0.66(-2.25%) |
Jul 12, 2021 | 29.00 | 29.54 | 28.76 | 29.37 | 1,083,824 | +0.09(+0.31%) |
Jul 09, 2021 | 28.48 | 29.42 | 28.47 | 29.28 | 2,314,952 | +1.34(+4.80%) |
Jul 08, 2021 | 27.51 | 28.05 | 26.90 | 27.94 | 1,964,960 | -0.28(-0.99%) |
Jul 07, 2021 | 27.88 | 28.71 | 27.86 | 28.22 | 1,864,544 | +0.60(+2.17%) |
Jul 06, 2021 | 29.06 | 29.14 | 27.50 | 27.62 | 2,069,402 | -1.50(-5.15%) |
Jul 05, 2021 | 28.58 | 29.20 | 28.55 | 29.12 | 618,319 | +0.56(+1.96%) |
Jul 02, 2021 | 28.55 | 28.77 | 28.00 | 28.56 | 1,301,048 | +0.01(+0.04%) |
Jun 30, 2021 | 28.55 | 28.55 | 28.55 | 0 | +0.51(+1.82%) | |
Jun 29, 2021 | 27.99 | 28.49 | 27.97 | 28.04 | 1,298,002 | +0.19(+0.68%) |
Jun 28, 2021 | 28.33 | 28.40 | 27.54 | 27.85 | 1,253,506 | -0.45(-1.59%) |
Jun 25, 2021 | 28.11 | 28.47 | 28.01 | 28.30 | 1,343,936 | +0.33(+1.18%) |
Jun 24, 2021 | 27.78 | 28.15 | 27.35 | 27.97 | 1,455,448 | +0.37(+1.34%) |
Jun 23, 2021 | 27.16 | 28.20 | 27.12 | 27.60 | 2,160,485 | +0.83(+3.10%) |
Jun 22, 2021 | 26.47 | 27.00 | 26.24 | 26.77 | 1,692,368 | +0.50(+1.90%) |
Jun 21, 2021 | 25.92 | 26.38 | 25.66 | 26.27 | 1,676,083 | +0.79(+3.10%) |
Jun 18, 2021 | 25.38 | 25.89 | 25.07 | 25.48 | 3,729,644 | -0.04(-0.16%) |
Jun 17, 2021 | 26.22 | 26.35 | 25.05 | 25.52 | 3,831,862 | -1.03(-3.88%) |
Jun 16, 2021 | 26.50 | 26.90 | 26.02 | 26.55 | 2,073,656 | -0.20(-0.75%) |
Jun 15, 2021 | 27.50 | 27.57 | 26.57 | 26.75 | 2,593,314 | -1.24(-4.43%) |
Jun 14, 2021 | 28.65 | 28.66 | 27.90 | 27.99 | 1,886,516 | -0.74(-2.58%) |
Jun 11, 2021 | 28.85 | 29.29 | 28.67 | 28.73 | 1,930,310 | +0.39(+1.38%) |
Jun 10, 2021 | 28.35 | 28.83 | 28.18 | 28.34 | 2,504,968 | -0.01(-0.04%) |
Jun 09, 2021 | 28.65 | 28.75 | 28.30 | 28.35 | 1,743,406 | -0.31(-1.08%) |
Jun 08, 2021 | 28.86 | 29.06 | 28.35 | 28.66 | 1,462,494 | -0.22(-0.76%) |
Jun 07, 2021 | 29.81 | 29.81 | 28.76 | 28.88 | 1,676,503 | -0.97(-3.25%) |
Jun 04, 2021 | 29.42 | 30.02 | 28.94 | 29.85 | 1,740,278 | +0.97(+3.36%) |
Jun 03, 2021 | 29.54 | 29.56 | 28.76 | 28.88 | 1,863,823 | -1.06(-3.54%) |
Jun 02, 2021 | 30.74 | 30.82 | 29.91 | 29.94 | 1,309,744 | -0.70(-2.28%) |
Jun 01, 2021 | 29.97 | 31.00 | 29.92 | 30.64 | 1,945,751 | +1.28(+4.36%) |
May 31, 2021 | 29.95 | 30.05 | 29.23 | 29.36 | 515,772 | -0.44(-1.48%) |
May 28, 2021 | 29.78 | 29.92 | 29.33 | 29.80 | 1,471,067 | +0.20(+0.68%) |
May 27, 2021 | 28.97 | 30.00 | 28.69 | 29.60 | 4,147,686 | +1.16(+4.08%) |
May 26, 2021 | 27.66 | 28.66 | 27.54 | 28.44 | 2,619,774 | +1.54(+5.72%) |
May 25, 2021 | 27.87 | 27.88 | 26.83 | 26.90 | 2,195,062 | -0.97(-3.48%) |
May 21, 2021 | 27.87 | 27.87 | 27.87 | 0 | +0.31(+1.12%) | |
May 20, 2021 | 28.51 | 28.56 | 27.29 | 27.56 | 4,821,461 | -0.89(-3.13%) |
May 19, 2021 | 30.33 | 30.41 | 28.20 | 28.45 | 4,422,879 | -3.08(-9.77%) |
May 18, 2021 | 31.70 | 32.06 | 30.98 | 31.53 | 1,913,922 | -0.11(-0.35%) |
May 17, 2021 | 30.95 | 31.98 | 30.73 | 31.64 | 2,629,013 | +0.80(+2.59%) |
May 14, 2021 | 29.89 | 30.90 | 29.85 | 30.84 | 1,896,567 | +1.03(+3.46%) |
May 13, 2021 | 30.07 | 31.09 | 29.32 | 29.81 | 2,091,725 | -0.63(-2.07%) |
May 12, 2021 | 30.87 | 31.15 | 30.12 | 30.44 | 2,095,664 | -0.50(-1.62%) |
May 11, 2021 | 29.95 | 30.95 | 29.53 | 30.94 | 2,128,376 | +0.35(+1.14%) |
May 10, 2021 | 31.88 | 32.27 | 30.53 | 30.59 | 2,536,196 | -0.50(-1.61%) |
May 07, 2021 | 30.25 | 31.10 | 30.09 | 31.09 | 3,159,973 | +1.10(+3.67%) |
May 06, 2021 | 29.75 | 30.13 | 29.02 | 29.99 | 3,203,091 | +0.43(+1.45%) |
May 05, 2021 | 27.75 | 29.68 | 27.61 | 29.56 | 5,141,877 | +1.96(+7.10%) |
May 04, 2021 | 26.43 | 27.61 | 26.32 | 27.60 | 2,495,806 | +1.22(+4.62%) |
May 03, 2021 | 26.27 | 26.48 | 25.81 | 26.38 | 2,416,033 | +0.37(+1.42%) |
Apr 30, 2021 | 26.60 | 27.02 | 25.83 | 26.01 | 2,519,629 | -0.92(-3.42%) |
Apr 29, 2021 | 27.80 | 27.98 | 26.47 | 26.93 | 2,296,703 | -0.62(-2.25%) |
Apr 28, 2021 | 27.60 | 27.80 | 26.82 | 27.55 | 1,571,851 | -0.27(-0.97%) |
Apr 27, 2021 | 27.96 | 28.24 | 27.58 | 27.82 | 1,299,278 | -0.17(-0.61%) |
Apr 26, 2021 | 27.69 | 28.21 | 27.60 | 27.99 | 1,388,212 | +0.63(+2.30%) |
Apr 23, 2021 | 27.33 | 27.56 | 27.09 | 27.36 | 1,170,254 | +0.41(+1.52%) |
Apr 22, 2021 | 27.13 | 27.14 | 26.55 | 26.95 | 1,340,200 | -0.24(-0.88%) |
Apr 21, 2021 | 26.89 | 27.25 | 26.51 | 27.19 | 964,268 | +0.24(+0.89%) |
Apr 20, 2021 | 27.97 | 28.07 | 26.82 | 26.95 | 1,429,290 | -1.16(-4.13%) |
Apr 19, 2021 | 27.84 | 28.51 | 27.63 | 28.11 | 1,192,106 | +0.30(+1.08%) |
Apr 16, 2021 | 28.01 | 28.13 | 27.38 | 27.81 | 1,257,241 | -0.15(-0.54%) |
Apr 15, 2021 | 27.48 | 28.00 | 27.09 | 27.96 | 2,143,008 | +0.80(+2.95%) |
Apr 14, 2021 | 25.20 | 27.27 | 25.20 | 27.16 | 4,137,984 | +2.35(+9.47%) |
Apr 13, 2021 | 24.57 | 25.05 | 24.55 | 24.81 | 1,231,677 | +0.38(+1.56%) |
Apr 12, 2021 | 24.79 | 24.89 | 24.36 | 24.43 | 1,221,391 | -0.39(-1.57%) |
Apr 09, 2021 | 24.83 | 25.04 | 24.67 | 24.82 | 1,332,312 | -0.05(-0.20%) |
Apr 08, 2021 | 25.46 | 25.64 | 24.70 | 24.87 | 2,066,466 | -0.54(-2.13%) |
Apr 07, 2021 | 25.27 | 25.63 | 25.14 | 25.41 | 1,239,587 | +0.02(+0.08%) |
Apr 06, 2021 | 25.26 | 25.71 | 24.83 | 25.39 | 1,932,942 | +0.11(+0.44%) |
Apr 05, 2021 | 25.01 | 25.55 | 24.89 | 25.28 | 1,632,983 | +0.74(+3.02%) |