Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.10 | 28.42 | 27.90 | 28.13 | 8,333,729 | -0.17(-0.59%) |
May 27, 2022 | 28.10 | 28.43 | 28.05 | 28.30 | 4,142,843 | +0.11(+0.40%) |
May 26, 2022 | 27.96 | 28.49 | 27.94 | 28.19 | 6,574,936 | +0.28(+1.00%) |
May 25, 2022 | 27.82 | 27.93 | 27.71 | 27.91 | 4,014,768 | +0.07(+0.27%) |
May 24, 2022 | 27.65 | 27.87 | 27.35 | 27.83 | 4,526,898 | +0.27(+0.98%) |
May 23, 2022 | 27.50 | 27.65 | 27.27 | 27.56 | 7,276,802 | +0.34(+1.27%) |
May 20, 2022 | 27.29 | 27.40 | 26.82 | 27.22 | 6,566,056 | -0.01(-0.03%) |
May 19, 2022 | 27.29 | 27.38 | 26.80 | 27.23 | 5,864,343 | -0.15(-0.54%) |
May 18, 2022 | 27.50 | 27.56 | 27.28 | 27.38 | 5,601,427 | -0.02(-0.07%) |
May 17, 2022 | 27.16 | 27.41 | 26.88 | 27.40 | 5,303,961 | +0.38(+1.41%) |
May 16, 2022 | 26.87 | 27.10 | 26.67 | 27.01 | 4,019,296 | +0.20(+0.73%) |
May 13, 2022 | 26.61 | 26.92 | 26.40 | 26.82 | 4,850,911 | +0.40(+1.52%) |
May 12, 2022 | 26.48 | 26.57 | 26.18 | 26.42 | 6,189,697 | -0.06(-0.21%) |
May 11, 2022 | 26.41 | 26.95 | 26.32 | 26.47 | 6,409,267 | +0.11(+0.42%) |
May 10, 2022 | 26.86 | 27.09 | 25.99 | 26.36 | 7,089,431 | -0.48(-1.77%) |
May 09, 2022 | 27.14 | 27.14 | 26.73 | 26.84 | 6,139,491 | -0.41(-1.51%) |
May 06, 2022 | 26.72 | 27.31 | 26.59 | 27.25 | 7,340,544 | +0.40(+1.49%) |
May 05, 2022 | 26.47 | 27.13 | 26.34 | 26.85 | 5,990,107 | -0.08(-0.31%) |
May 04, 2022 | 26.39 | 26.94 | 26.30 | 26.93 | 6,502,961 | +0.67(+2.56%) |
May 03, 2022 | 26.27 | 26.66 | 26.15 | 26.26 | 5,324,814 | +0.06(+0.21%) |
May 02, 2022 | 26.50 | 26.57 | 25.87 | 26.20 | 5,598,249 | -0.19(-0.71%) |
Apr 29, 2022 | 27.04 | 27.10 | 26.34 | 26.39 | 5,445,764 | -0.77(-2.85%) |
Apr 28, 2022 | 27.12 | 27.26 | 26.92 | 27.16 | 5,671,579 | +0.22(+0.83%) |
Apr 27, 2022 | 27.22 | 27.40 | 26.93 | 26.94 | 4,637,127 | -0.33(-1.20%) |
Apr 26, 2022 | 27.69 | 27.92 | 27.26 | 27.27 | 5,689,646 | -0.48(-1.71%) |
Apr 25, 2022 | 27.93 | 27.96 | 27.37 | 27.74 | 7,706,058 | -0.12(-0.43%) |
Apr 22, 2022 | 28.31 | 28.32 | 27.84 | 27.86 | 7,706,447 | -0.45(-1.58%) |
Apr 21, 2022 | 28.05 | 28.48 | 27.92 | 28.31 | 6,205,035 | +0.19(+0.66%) |
Apr 20, 2022 | 27.96 | 28.23 | 27.87 | 28.12 | 6,341,739 | +0.32(+1.14%) |
Apr 19, 2022 | 27.36 | 27.86 | 27.31 | 27.81 | 6,866,949 | +0.57(+2.09%) |
Apr 18, 2022 | 27.27 | 27.46 | 27.14 | 27.24 | 7,020,401 | +0.02(+0.07%) |
Apr 14, 2022 | 27.08 | 27.33 | 26.95 | 27.22 | 6,154,310 | +0.21(+0.79%) |
Apr 13, 2022 | 26.82 | 27.07 | 26.73 | 27.00 | 5,991,835 | +0.13(+0.49%) |
Apr 12, 2022 | 27.00 | 27.07 | 26.81 | 26.87 | 6,443,228 | -0.07(-0.28%) |
Apr 11, 2022 | 27.15 | 27.30 | 26.92 | 26.95 | 6,920,665 | -0.19(-0.69%) |
Apr 08, 2022 | 27.26 | 27.31 | 27.00 | 27.14 | 5,287,615 | -0.02(-0.07%) |
Apr 07, 2022 | 27.38 | 27.39 | 26.87 | 27.15 | 7,704,864 | -0.24(-0.88%) |
Apr 06, 2022 | 26.89 | 27.41 | 26.77 | 27.40 | 9,446,454 | +0.63(+2.37%) |
Apr 05, 2022 | 26.86 | 27.14 | 26.71 | 26.76 | 8,910,588 | +0.01(+0.03%) |
Apr 04, 2022 | 26.43 | 26.82 | 26.14 | 26.75 | 6,974,647 | -0.30(-1.10%) |
Apr 01, 2022 | 26.70 | 27.06 | 26.48 | 27.05 | 6,774,589 | +0.43(+1.61%) |
Mar 31, 2022 | 26.70 | 26.91 | 26.62 | 26.62 | 6,291,277 | -0.13(-0.49%) |
Mar 30, 2022 | 26.47 | 26.75 | 26.39 | 26.75 | 8,554,554 | +0.24(+0.91%) |
Mar 29, 2022 | 25.96 | 26.56 | 25.89 | 26.51 | 8,319,843 | +0.62(+2.41%) |
Mar 28, 2022 | 25.68 | 25.90 | 25.63 | 25.89 | 5,971,628 | +0.17(+0.65%) |
Mar 25, 2022 | 25.40 | 25.80 | 25.40 | 25.72 | 6,424,539 | +0.24(+0.95%) |
Mar 24, 2022 | 25.16 | 25.48 | 25.06 | 25.48 | 6,379,033 | +0.41(+1.64%) |
Mar 23, 2022 | 25.08 | 25.21 | 24.82 | 25.07 | 9,201,015 | +0.03(+0.11%) |
Mar 22, 2022 | 25.17 | 25.26 | 24.79 | 25.04 | 6,788,955 | -0.04(-0.15%) |
Mar 21, 2022 | 24.98 | 25.13 | 24.87 | 25.08 | 8,573,715 | +0.21(+0.86%) |
Mar 18, 2022 | 24.89 | 25.11 | 24.79 | 24.86 | 24,254,176 | -0.11(-0.45%) |
Mar 17, 2022 | 24.76 | 25.14 | 24.62 | 24.97 | 8,135,818 | +0.16(+0.64%) |
Mar 16, 2022 | 24.75 | 24.91 | 24.54 | 24.81 | 8,212,972 | +0.11(+0.45%) |
Mar 15, 2022 | 24.53 | 24.84 | 24.49 | 24.70 | 7,327,825 | +0.33(+1.34%) |
Mar 14, 2022 | 24.49 | 24.77 | 24.22 | 24.38 | 6,993,043 | -0.11(-0.46%) |
Mar 11, 2022 | 24.75 | 25.07 | 24.48 | 24.49 | 6,145,480 | -0.29(-1.17%) |
Mar 10, 2022 | 24.79 | 24.47 | 24.78 | 9,931,322 | -0.10(-0.41%) | |
Mar 09, 2022 | 25.03 | 25.23 | 24.76 | 24.88 | 12,719,355 | +0.56(+2.30%) |
Mar 08, 2022 | 24.25 | 24.78 | 24.07 | 24.32 | 10,643,376 | +0.13(+0.54%) |
Mar 07, 2022 | 24.49 | 24.60 | 24.04 | 24.19 | 7,455,289 | -0.28(-1.13%) |
Mar 04, 2022 | 23.89 | 24.50 | 23.79 | 24.47 | 6,880,641 | +0.41(+1.69%) |
Mar 03, 2022 | 23.77 | 24.36 | 23.77 | 24.06 | 8,830,272 | +0.27(+1.13%) |
Mar 02, 2022 | 23.52 | 24.04 | 23.51 | 23.79 | 6,018,671 | +0.25(+1.06%) |
Mar 01, 2022 | 24.16 | 24.28 | 23.37 | 23.54 | 9,725,403 | -0.67(-2.75%) |
Feb 28, 2022 | 24.30 | 24.40 | 23.81 | 24.21 | 10,549,747 | -0.24(-0.98%) |
Feb 25, 2022 | 24.12 | 24.67 | 24.20 | 24.45 | 8,173,693 | +0.45(+1.89%) |
Feb 24, 2022 | 23.93 | 24.21 | 23.64 | 24.00 | 12,115,862 | -0.15(-0.61%) |
Feb 23, 2022 | 24.75 | 24.95 | 24.04 | 24.14 | 13,195,977 | -0.66(-2.65%) |
Feb 22, 2022 | 23.82 | 24.84 | 23.64 | 24.80 | 16,156,552 | +0.66(+2.72%) |
Feb 18, 2022 | 24.14 | 0 | -1.89(-7.25%) | |||
Feb 17, 2022 | 25.99 | 26.16 | 25.82 | 26.03 | 5,196,376 | -0.08(-0.32%) |
Feb 16, 2022 | 26.11 | 26.32 | 25.98 | 26.11 | 4,267,748 | -0.02(-0.07%) |
Feb 15, 2022 | 26.36 | 26.55 | 26.02 | 26.13 | 3,998,947 | -0.09(-0.35%) |
Feb 14, 2022 | 26.59 | 26.67 | 26.00 | 26.23 | 5,485,652 | -0.29(-1.08%) |
Feb 11, 2022 | 26.65 | 26.91 | 26.44 | 26.51 | 5,881,604 | -0.13(-0.49%) |
Feb 10, 2022 | 27.10 | 27.26 | 26.57 | 26.64 | 4,724,926 | -0.68(-2.47%) |
Feb 09, 2022 | 27.39 | 27.46 | 27.20 | 27.32 | 3,513,778 | +0.00(+0.00%) |
Feb 08, 2022 | 27.22 | 27.40 | 27.14 | 27.32 | 3,492,882 | +0.22(+0.82%) |
Feb 07, 2022 | 27.15 | 27.22 | 26.96 | 27.10 | 4,904,765 | -0.11(-0.41%) |
Feb 04, 2022 | 27.31 | 27.47 | 26.99 | 27.21 | 3,910,277 | -0.25(-0.91%) |
Feb 03, 2022 | 27.47 | 27.46 | 4,288,875 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.32 | 27.54 | 27.24 | 27.48 | 5,439,946 | +0.18(+0.64%) |
Feb 01, 2022 | 27.37 | 27.54 | 27.21 | 27.31 | 4,156,378 | -0.15(-0.54%) |
Jan 31, 2022 | 27.24 | 27.47 | 27.46 | 7,118,331 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.10 | 27.47 | 26.99 | 27.46 | 5,087,833 | +0.31(+1.12%) |
Jan 27, 2022 | 27.24 | 27.53 | 27.03 | 27.15 | 4,706,600 | +0.06(+0.20%) |
Jan 26, 2022 | 27.40 | 27.56 | 26.91 | 27.10 | 6,314,308 | -0.23(-0.85%) |
Jan 25, 2022 | 27.10 | 27.47 | 26.97 | 27.33 | 6,946,485 | -0.02(-0.07%) |
Jan 24, 2022 | 27.34 | 27.45 | 26.75 | 27.35 | 7,126,555 | -0.09(-0.34%) |
Jan 21, 2022 | 27.61 | 27.68 | 27.35 | 27.44 | 4,857,085 | -0.05(-0.17%) |
Jan 20, 2022 | 27.70 | 27.95 | 27.42 | 27.48 | 7,187,284 | -0.10(-0.37%) |
Jan 19, 2022 | 27.70 | 27.83 | 27.55 | 27.59 | 3,056,690 | -0.06(-0.23%) |
Jan 18, 2022 | 27.68 | 27.79 | 27.38 | 27.65 | 4,543,740 | -0.07(-0.27%) |
Jan 14, 2022 | 27.72 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.71 | 27.92 | 27.60 | 27.75 | 4,460,121 | +0.04(+0.13%) |
Jan 12, 2022 | 27.73 | 27.95 | 27.59 | 27.72 | 4,311,954 | +0.01(+0.03%) |
Jan 11, 2022 | 28.09 | 28.11 | 27.59 | 27.71 | 4,319,451 | -0.26(-0.93%) |
Jan 10, 2022 | 28.00 | 28.12 | 27.86 | 27.96 | 3,941,089 | -0.02(-0.07%) |
Jan 07, 2022 | 27.69 | 28.15 | 27.57 | 27.98 | 3,180,232 | +0.22(+0.80%) |
Jan 06, 2022 | 27.80 | 27.92 | 27.64 | 27.76 | 3,535,144 | -0.04(-0.13%) |
Jan 05, 2022 | 27.79 | 28.06 | 27.59 | 27.80 | 4,429,616 | +0.06(+0.20%) |
Jan 04, 2022 | 27.87 | 28.07 | 27.70 | 27.74 | 5,280,394 | -0.14(-0.50%) |
Jan 03, 2022 | 27.89 | 27.95 | 27.40 | 27.88 | 5,308,743 | +0.07(+0.27%) |
Dec 31, 2021 | 27.67 | 27.89 | 27.59 | 27.81 | 2,753,893 | +0.10(+0.37%) |
Dec 30, 2021 | 27.65 | 27.75 | 27.53 | 27.71 | 2,559,152 | +0.15(+0.54%) |
Dec 29, 2021 | 27.56 | 27.66 | 27.50 | 27.56 | 3,065,087 | +0.02(+0.07%) |
Dec 28, 2021 | 27.31 | 27.55 | 27.28 | 27.54 | 2,233,496 | +0.22(+0.81%) |
Dec 27, 2021 | 27.22 | 27.37 | 27.08 | 27.32 | 2,155,780 | +0.10(+0.37%) |
Dec 23, 2021 | 27.25 | 27.42 | 27.11 | 27.22 | 2,465,613 | +0.01(+0.03%) |
Dec 22, 2021 | 27.19 | 27.35 | 27.07 | 27.21 | 6,049,628 | -0.01(-0.03%) |
Dec 21, 2021 | 27.47 | 27.65 | 27.09 | 27.22 | 5,371,102 | -0.07(-0.27%) |
Dec 20, 2021 | 27.04 | 27.35 | 26.86 | 27.29 | 5,810,897 | -0.06(-0.20%) |
Dec 17, 2021 | 27.24 | 27.53 | 27.18 | 27.35 | 12,993,877 | +0.07(+0.27%) |
Dec 16, 2021 | 27.13 | 27.53 | 27.08 | 27.27 | 5,222,301 | +0.19(+0.72%) |
Dec 15, 2021 | 26.74 | 27.23 | 26.68 | 27.08 | 6,479,137 | +0.41(+1.53%) |
Dec 14, 2021 | 26.83 | 26.88 | 26.52 | 26.67 | 5,477,690 | -0.05(-0.17%) |
Dec 13, 2021 | 26.45 | 26.82 | 26.43 | 26.72 | 4,326,672 | +0.14(+0.52%) |
Dec 10, 2021 | 26.57 | 26.62 | 26.43 | 26.58 | 4,808,273 | +0.12(+0.45%) |
Dec 09, 2021 | 26.67 | 26.67 | 26.28 | 26.46 | 4,626,551 | -0.14(-0.54%) |
Dec 08, 2021 | 26.74 | 26.83 | 26.55 | 26.60 | 5,817,412 | -0.14(-0.51%) |
Dec 07, 2021 | 26.62 | 26.87 | 26.52 | 26.74 | 5,249,742 | +0.09(+0.34%) |
Dec 06, 2021 | 26.42 | 26.93 | 26.33 | 26.65 | 7,751,740 | +0.51(+1.95%) |
Dec 03, 2021 | 25.90 | 26.28 | 25.85 | 26.14 | 6,029,574 | +0.39(+1.52%) |
Dec 02, 2021 | 25.59 | 26.00 | 25.53 | 25.74 | 7,286,218 | +0.31(+1.22%) |
Dec 01, 2021 | 25.61 | 25.99 | 25.41 | 25.43 | 6,815,365 | +0.05(+0.22%) |
Nov 30, 2021 | 25.77 | 25.92 | 25.31 | 25.38 | 11,348,673 | -0.56(-2.14%) |
Nov 29, 2021 | 25.80 | 26.04 | 25.71 | 25.93 | 3,927,269 | +0.24(+0.92%) |
Nov 26, 2021 | 25.74 | 25.98 | 25.67 | 25.70 | 3,494,983 | -0.44(-1.68%) |
Nov 24, 2021 | 26.22 | 26.25 | 26.04 | 26.14 | 2,678,200 | -0.06(-0.24%) |
Nov 23, 2021 | 26.11 | 26.30 | 25.91 | 26.20 | 3,909,207 | +0.20(+0.77%) |
Nov 22, 2021 | 25.84 | 26.11 | 25.63 | 26.00 | 5,795,833 | +0.10(+0.39%) |
Nov 19, 2021 | 25.71 | 25.92 | 25.51 | 25.90 | 5,726,573 | +0.12(+0.46%) |
Nov 18, 2021 | 25.95 | 25.80 | 25.69 | 25.78 | 4,055,874 | -0.20(-0.77%) |
Nov 17, 2021 | 26.06 | 26.17 | 25.93 | 25.98 | 4,816,025 | -0.19(-0.73%) |
Nov 16, 2021 | 26.30 | 26.37 | 26.16 | 26.17 | 3,095,192 | -0.13(-0.49%) |
Nov 15, 2021 | 26.24 | 26.33 | 26.14 | 26.30 | 3,593,938 | +0.22(+0.84%) |
Nov 12, 2021 | 26.24 | 26.28 | 26.04 | 26.08 | 4,395,919 | -0.15(-0.56%) |
Nov 11, 2021 | 26.07 | 26.37 | 26.05 | 26.23 | 4,906,117 | -0.02(-0.07%) |
Nov 10, 2021 | 26.28 | 26.24 | 4,966,564 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.14 | 26.30 | 26.04 | 26.22 | 3,513,387 | +0.07(+0.28%) |
Nov 08, 2021 | 26.25 | 26.29 | 26.01 | 26.14 | 4,728,254 | -0.05(-0.17%) |
Nov 05, 2021 | 26.44 | 26.74 | 26.16 | 26.19 | 6,315,028 | -0.15(-0.59%) |
Nov 04, 2021 | 26.55 | 26.83 | 26.16 | 26.35 | 4,706,406 | -0.38(-1.43%) |
Nov 03, 2021 | 26.58 | 26.81 | 26.55 | 26.73 | 4,500,045 | +0.06(+0.24%) |
Nov 02, 2021 | 26.76 | 26.81 | 26.45 | 26.66 | 4,818,884 | -0.05(-0.20%) |
Nov 01, 2021 | 26.31 | 26.73 | 26.37 | 26.72 | 5,048,589 | +0.46(+1.74%) |
Oct 29, 2021 | 26.48 | 26.60 | 26.14 | 26.26 | 3,435,225 | -0.25(-0.93%) |
Oct 28, 2021 | 26.42 | 26.55 | 26.32 | 26.51 | 2,675,870 | +0.05(+0.21%) |
Oct 27, 2021 | 26.63 | 26.65 | 26.38 | 26.45 | 3,560,774 | -0.07(-0.28%) |
Oct 26, 2021 | 26.45 | 26.53 | 3,438,133 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.56 | 26.62 | 26.40 | 26.45 | 2,864,669 | -0.12(-0.45%) |
Oct 22, 2021 | 26.53 | 26.66 | 26.45 | 26.56 | 2,605,264 | +0.11(+0.41%) |
Oct 21, 2021 | 26.53 | 26.64 | 26.43 | 26.45 | 2,797,256 | -0.19(-0.72%) |
Oct 20, 2021 | 26.45 | 26.75 | 26.42 | 26.65 | 4,229,581 | +0.30(+1.14%) |
Oct 19, 2021 | 26.18 | 26.37 | 26.14 | 26.35 | 3,563,529 | +0.31(+1.19%) |
Oct 18, 2021 | 26.07 | 26.24 | 25.96 | 26.04 | 3,692,386 | -0.27(-1.04%) |
Oct 15, 2021 | 26.23 | 26.38 | 26.16 | 26.31 | 4,622,043 | +0.13(+0.49%) |
Oct 14, 2021 | 26.00 | 26.24 | 25.96 | 26.18 | 2,920,379 | +0.21(+0.81%) |
Oct 13, 2021 | 25.67 | 26.00 | 25.57 | 25.97 | 3,632,416 | +0.20(+0.78%) |
Oct 12, 2021 | 25.70 | 25.93 | 25.64 | 25.77 | 3,361,708 | +0.06(+0.25%) |
Oct 11, 2021 | 25.83 | 25.92 | 25.65 | 25.71 | 3,900,658 | -0.15(-0.60%) |
Oct 08, 2021 | 25.87 | 26.09 | 25.82 | 25.86 | 4,148,578 | -0.04(-0.14%) |
Oct 07, 2021 | 26.06 | 26.27 | 25.84 | 25.90 | 5,971,017 | -0.14(-0.53%) |
Oct 06, 2021 | 25.63 | 26.05 | 25.52 | 26.04 | 6,830,333 | +0.26(+1.03%) |
Oct 05, 2021 | 25.85 | 26.02 | 25.72 | 25.77 | 4,510,797 | -0.03(-0.11%) |
Oct 04, 2021 | 25.48 | 25.89 | 25.48 | 25.80 | 5,946,725 | +0.30(+1.18%) |
Oct 01, 2021 | 25.67 | 25.72 | 25.39 | 25.50 | 6,237,034 | +0.07(+0.29%) |
Sep 30, 2021 | 25.97 | 26.01 | 25.45 | 25.42 | 8,193,181 | -0.54(-2.07%) |
Sep 29, 2021 | 25.75 | 26.14 | 25.73 | 25.96 | 5,704,810 | +0.23(+0.89%) |
Sep 28, 2021 | 25.90 | 26.03 | 25.65 | 25.73 | 5,837,211 | -0.13(-0.49%) |
Sep 27, 2021 | 25.97 | 26.28 | 25.84 | 25.86 | 4,808,460 | -0.05(-0.21%) |
Sep 24, 2021 | 26.06 | 26.22 | 25.89 | 25.92 | 2,646,566 | -0.12(-0.46%) |
Sep 23, 2021 | 25.97 | 26.23 | 25.91 | 26.04 | 4,455,479 | +0.06(+0.25%) |
Sep 22, 2021 | 26.02 | 26.17 | 25.88 | 25.97 | 4,404,670 | +0.05(+0.21%) |
Sep 21, 2021 | 26.18 | 26.35 | 25.90 | 25.92 | 6,642,821 | -0.18(-0.70%) |
Sep 20, 2021 | 26.00 | 26.35 | 25.83 | 26.10 | 5,585,479 | -0.05(-0.21%) |
Sep 17, 2021 | 26.41 | 26.57 | 26.14 | 26.15 | 9,249,717 | -0.38(-1.44%) |
Sep 16, 2021 | 26.85 | 26.91 | 26.50 | 26.54 | 5,736,927 | -0.33(-1.22%) |
Sep 15, 2021 | 26.72 | 27.07 | 26.70 | 26.86 | 5,267,657 | +0.07(+0.27%) |
Sep 14, 2021 | 27.05 | 27.08 | 26.71 | 26.79 | 6,122,134 | -0.15(-0.54%) |
Sep 13, 2021 | 27.25 | 27.28 | 26.88 | 26.94 | 4,940,256 | -0.06(-0.24%) |
Sep 10, 2021 | 27.19 | 27.30 | 26.99 | 27.00 | 4,932,193 | -0.16(-0.57%) |
Sep 09, 2021 | 27.41 | 27.57 | 27.15 | 27.16 | 5,639,652 | -0.24(-0.88%) |
Sep 08, 2021 | 27.08 | 27.63 | 27.01 | 27.40 | 6,459,374 | +0.31(+1.16%) |
Sep 07, 2021 | 27.07 | 27.30 | 26.93 | 27.08 | 6,514,620 | +0.02(+0.07%) |
Sep 03, 2021 | 27.33 | 27.34 | 27.05 | 27.07 | 5,882,495 | -0.30(-1.09%) |
Sep 02, 2021 | 27.07 | 27.36 | 26.98 | 27.36 | 4,598,137 | +0.34(+1.26%) |
Sep 01, 2021 | 26.71 | 27.07 | 26.61 | 27.02 | 7,052,358 | +0.62(+2.35%) |
Aug 31, 2021 | 26.22 | 26.49 | 26.15 | 26.40 | 6,018,475 | +0.15(+0.58%) |
Aug 30, 2021 | 26.31 | 26.37 | 26.19 | 26.25 | 4,160,165 | -0.04(-0.14%) |
Aug 27, 2021 | 26.16 | 26.37 | 26.14 | 26.28 | 4,053,135 | +0.13(+0.52%) |
Aug 26, 2021 | 26.26 | 26.32 | 26.11 | 26.15 | 3,961,231 | -0.13(-0.51%) |
Aug 25, 2021 | 26.18 | 26.44 | 26.03 | 26.28 | 7,382,942 | -0.01(-0.03%) |
Aug 24, 2021 | 26.32 | 26.37 | 26.12 | 26.29 | 4,774,971 | +0.04(+0.14%) |
Aug 23, 2021 | 26.76 | 26.79 | 26.16 | 26.26 | 5,986,285 | -0.49(-1.85%) |
Aug 20, 2021 | 26.20 | 26.79 | 26.07 | 26.75 | 10,766,362 | +0.49(+1.88%) |
Aug 19, 2021 | 26.25 | 26.59 | 26.19 | 26.26 | 4,868,185 | +0.01(+0.03%) |
Aug 18, 2021 | 26.40 | 26.40 | 26.14 | 26.25 | 3,834,419 | -0.14(-0.55%) |
Aug 17, 2021 | 26.27 | 26.41 | 26.09 | 26.39 | 3,497,435 | -0.01(-0.03%) |
Aug 16, 2021 | 26.51 | 26.76 | 26.33 | 26.40 | 4,125,025 | -0.05(-0.20%) |
Aug 13, 2021 | 26.18 | 26.51 | 26.10 | 26.45 | 4,563,398 | +0.30(+1.13%) |
Aug 12, 2021 | 26.17 | 26.29 | 26.11 | 26.16 | 4,252,769 | -0.12(-0.44%) |
Aug 11, 2021 | 26.09 | 26.29 | 26.00 | 26.27 | 4,673,930 | +0.27(+1.04%) |
Aug 10, 2021 | 26.15 | 26.21 | 26.00 | 26.00 | 5,092,371 | -0.12(-0.45%) |
Aug 09, 2021 | 26.31 | 26.35 | 25.99 | 26.12 | 4,120,884 | -0.17(-0.65%) |
Aug 06, 2021 | 26.02 | 26.51 | 25.93 | 26.29 | 6,460,257 | +0.33(+1.28%) |
Aug 05, 2021 | 25.68 | 25.97 | 25.64 | 25.96 | 4,740,817 | +0.39(+1.51%) |
Aug 04, 2021 | 25.57 | 25.64 | 25.32 | 25.57 | 4,906,548 | -0.12(-0.46%) |
Aug 03, 2021 | 25.63 | 25.70 | 25.42 | 25.69 | 4,918,407 | +0.09(+0.35%) |
Aug 02, 2021 | 25.59 | 25.77 | 25.51 | 25.60 | 3,877,042 | +0.08(+0.32%) |
Jul 30, 2021 | 25.74 | 25.95 | 25.42 | 25.52 | 7,486,426 | -0.20(-0.77%) |
Jul 29, 2021 | 25.80 | 25.83 | 25.63 | 25.72 | 3,274,336 | +0.00(+0.00%) |
Jul 28, 2021 | 25.87 | 25.96 | 25.51 | 25.72 | 4,524,960 | -0.13(-0.52%) |
Jul 27, 2021 | 25.46 | 25.92 | 25.35 | 25.85 | 4,523,110 | +0.33(+1.30%) |
Jul 26, 2021 | 25.42 | 25.60 | 25.37 | 25.52 | 3,187,879 | +0.10(+0.39%) |
Jul 23, 2021 | 25.25 | 25.48 | 25.23 | 25.42 | 2,646,976 | +0.17(+0.68%) |
Jul 22, 2021 | 25.28 | 25.35 | 25.11 | 25.25 | 3,019,161 | -0.02(-0.07%) |
Jul 21, 2021 | 25.46 | 25.60 | 25.27 | 25.27 | 3,366,746 | -0.10(-0.39%) |
Jul 20, 2021 | 25.21 | 25.61 | 25.18 | 25.37 | 4,866,521 | +0.17(+0.68%) |
Jul 19, 2021 | 25.56 | 25.73 | 24.95 | 25.19 | 5,623,061 | -0.52(-2.03%) |
Jul 16, 2021 | 25.42 | 25.85 | 25.34 | 25.72 | 4,800,059 | +0.34(+1.35%) |
Jul 15, 2021 | 25.16 | 25.44 | 25.15 | 25.37 | 5,121,617 | +0.13(+0.50%) |
Jul 14, 2021 | 25.09 | 25.41 | 24.97 | 25.25 | 3,849,952 | +0.13(+0.50%) |
Jul 13, 2021 | 25.47 | 25.50 | 25.10 | 25.12 | 3,884,235 | -0.40(-1.55%) |
Jul 12, 2021 | 25.49 | 25.58 | 25.29 | 25.52 | 3,316,352 | -0.06(-0.25%) |
Jul 09, 2021 | 25.38 | 25.59 | 25.30 | 25.58 | 4,040,735 | +0.25(+0.99%) |
Jul 08, 2021 | 25.19 | 25.35 | 25.11 | 25.33 | 3,242,367 | +0.00(+0.00%) |
Jul 07, 2021 | 25.20 | 25.37 | 25.08 | 25.33 | 3,273,478 | -0.01(-0.04%) |
Jul 06, 2021 | 25.46 | 25.53 | 24.92 | 25.34 | 4,334,940 | -0.07(-0.28%) |
Jul 02, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 2,892,904 | -0.01(-0.04%) |
Jul 01, 2021 | 25.24 | 25.52 | 25.08 | 25.42 | 4,909,821 | +0.26(+1.04%) |
Jun 30, 2021 | 25.04 | 25.21 | 24.96 | 25.16 | 4,434,715 | +0.18(+0.72%) |
Jun 29, 2021 | 25.37 | 25.50 | 24.90 | 24.98 | 4,281,517 | -0.43(-1.70%) |
Jun 28, 2021 | 25.55 | 25.57 | 25.33 | 25.41 | 3,474,766 | -0.05(-0.18%) |
Jun 25, 2021 | 25.01 | 25.47 | 25.01 | 25.46 | 5,186,522 | +0.33(+1.33%) |
Jun 24, 2021 | 25.05 | 25.17 | 24.93 | 25.12 | 3,603,773 | +0.13(+0.50%) |
Jun 23, 2021 | 25.13 | 25.18 | 24.93 | 25.00 | 4,635,523 | -0.18(-0.71%) |
Jun 22, 2021 | 25.30 | 25.41 | 25.17 | 25.18 | 5,157,007 | -0.12(-0.46%) |
Jun 21, 2021 | 24.94 | 25.32 | 24.89 | 25.29 | 5,973,454 | +0.46(+1.85%) |
Jun 18, 2021 | 25.58 | 25.60 | 24.82 | 24.83 | 10,933,593 | -0.89(-3.46%) |
Jun 17, 2021 | 25.74 | 25.93 | 25.60 | 25.73 | 5,702,591 | -0.07(-0.28%) |
Jun 16, 2021 | 26.42 | 26.43 | 25.78 | 25.80 | 5,029,179 | -0.56(-2.12%) |
Jun 15, 2021 | 26.27 | 26.53 | 26.18 | 26.36 | 3,593,547 | +0.04(+0.14%) |
Jun 14, 2021 | 26.38 | 26.48 | 26.20 | 26.32 | 5,373,009 | -0.06(-0.24%) |
Jun 11, 2021 | 26.18 | 26.42 | 26.09 | 26.38 | 6,689,406 | +0.22(+0.86%) |
Jun 10, 2021 | 26.16 | 26.34 | 26.05 | 26.16 | 6,706,786 | +0.08(+0.31%) |
Jun 09, 2021 | 25.62 | 26.17 | 25.56 | 26.08 | 7,548,785 | +0.45(+1.77%) |
Jun 08, 2021 | 25.78 | 25.84 | 25.49 | 25.62 | 6,695,354 | -0.16(-0.62%) |
Jun 07, 2021 | 25.76 | 25.85 | 25.72 | 25.78 | 4,331,609 | +0.08(+0.31%) |
Jun 04, 2021 | 25.77 | 25.80 | 25.67 | 25.70 | 4,147,170 | -0.03(-0.10%) |
Jun 03, 2021 | 25.60 | 25.85 | 25.54 | 25.73 | 4,597,693 | +0.06(+0.24%) |
Jun 02, 2021 | 25.71 | 25.80 | 25.55 | 25.67 | 5,107,074 | -0.04(-0.17%) |