Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 23.32 | 23.53 | 23.18 | 23.37 | 4,424,637 | +0.20(+0.87%) |
May 28, 2021 | 23.20 | 23.29 | 23.06 | 23.17 | 3,919,854 | +0.06(+0.28%) |
May 27, 2021 | 23.37 | 23.40 | 23.09 | 23.11 | 5,881,468 | -0.11(-0.47%) |
May 26, 2021 | 23.21 | 23.39 | 22.93 | 23.22 | 6,390,151 | +0.11(+0.47%) |
May 25, 2021 | 23.58 | 23.58 | 23.05 | 23.11 | 8,175,628 | -0.33(-1.40%) |
May 24, 2021 | 23.36 | 23.58 | 23.20 | 23.44 | 6,972,672 | +0.31(+1.34%) |
May 21, 2021 | 23.25 | 23.42 | 23.04 | 23.13 | 8,041,630 | +0.01(+0.04%) |
May 20, 2021 | 22.80 | 23.32 | 22.75 | 23.12 | 9,281,443 | +0.37(+1.64%) |
May 19, 2021 | 22.35 | 22.77 | 22.20 | 22.75 | 8,690,905 | +0.05(+0.20%) |
May 18, 2021 | 23.04 | 23.04 | 22.68 | 22.70 | 5,016,395 | -0.26(-1.11%) |
May 17, 2021 | 22.93 | 23.19 | 22.68 | 22.95 | 6,119,886 | -0.18(-0.79%) |
May 14, 2021 | 22.48 | 23.44 | 22.48 | 23.14 | 5,365,196 | +0.85(+3.80%) |
May 13, 2021 | 22.64 | 22.83 | 22.00 | 22.29 | 5,827,165 | -0.16(-0.73%) |
May 12, 2021 | 22.96 | 23.28 | 22.39 | 22.45 | 5,305,588 | -0.66(-2.84%) |
May 11, 2021 | 22.91 | 23.22 | 22.72 | 23.11 | 5,574,624 | -0.36(-1.52%) |
May 10, 2021 | 23.27 | 23.85 | 23.03 | 23.47 | 7,759,683 | -0.05(-0.23%) |
May 07, 2021 | 23.32 | 23.71 | 22.74 | 23.52 | 11,792,833 | +0.31(+1.34%) |
May 06, 2021 | 23.69 | 24.04 | 22.64 | 23.21 | 17,592,226 | -0.93(-3.85%) |
May 05, 2021 | 24.38 | 24.79 | 23.99 | 24.14 | 9,071,780 | -0.22(-0.90%) |
May 04, 2021 | 24.85 | 24.85 | 24.22 | 24.36 | 8,862,064 | -0.58(-2.34%) |
May 03, 2021 | 25.54 | 25.61 | 24.93 | 24.94 | 6,559,367 | -0.43(-1.69%) |
Apr 30, 2021 | 25.22 | 25.48 | 25.12 | 25.37 | 5,887,088 | -0.07(-0.29%) |
Apr 29, 2021 | 25.51 | 25.82 | 25.34 | 25.44 | 5,936,218 | +0.07(+0.29%) |
Apr 28, 2021 | 25.19 | 25.42 | 25.14 | 25.37 | 3,695,586 | +0.15(+0.61%) |
Apr 27, 2021 | 25.64 | 25.66 | 25.14 | 25.22 | 3,287,854 | -0.37(-1.45%) |
Apr 26, 2021 | 25.80 | 25.80 | 25.38 | 25.59 | 3,770,456 | -0.08(-0.32%) |
Apr 23, 2021 | 25.61 | 25.85 | 25.55 | 25.67 | 3,634,815 | -0.02(-0.07%) |
Apr 22, 2021 | 26.01 | 26.18 | 25.67 | 25.69 | 5,468,702 | -0.06(-0.25%) |
Apr 21, 2021 | 25.43 | 25.79 | 25.25 | 25.75 | 4,275,211 | +0.13(+0.50%) |
Apr 20, 2021 | 25.59 | 25.90 | 25.43 | 25.63 | 6,324,470 | -0.08(-0.32%) |
Apr 19, 2021 | 25.92 | 26.03 | 25.48 | 25.71 | 5,552,738 | -0.26(-1.01%) |
Apr 16, 2021 | 26.11 | 26.17 | 25.86 | 25.97 | 5,572,883 | +0.09(+0.35%) |
Apr 15, 2021 | 25.85 | 26.04 | 25.73 | 25.88 | 5,212,073 | +0.15(+0.56%) |
Apr 14, 2021 | 25.52 | 25.93 | 25.51 | 25.73 | 4,360,019 | +0.12(+0.46%) |
Apr 13, 2021 | 25.15 | 25.64 | 24.92 | 25.62 | 5,454,285 | +0.51(+2.02%) |
Apr 12, 2021 | 25.12 | 25.26 | 24.99 | 25.11 | 4,146,395 | -0.04(-0.14%) |
Apr 09, 2021 | 24.94 | 25.20 | 24.44 | 25.14 | 6,582,377 | +0.04(+0.14%) |
Apr 08, 2021 | 24.73 | 25.17 | 24.72 | 25.11 | 5,033,433 | +0.54(+2.18%) |
Apr 07, 2021 | 25.21 | 25.27 | 24.42 | 24.57 | 6,695,317 | -0.66(-2.62%) |
Apr 06, 2021 | 24.73 | 25.41 | 24.61 | 25.24 | 6,323,270 | +0.44(+1.76%) |
Apr 05, 2021 | 24.88 | 24.97 | 24.46 | 24.80 | 7,124,385 | +0.24(+1.00%) |
Apr 01, 2021 | 24.53 | 24.78 | 24.40 | 24.55 | 6,766,923 | +0.24(+0.97%) |
Mar 31, 2021 | 24.56 | 24.77 | 24.28 | 24.32 | 6,314,654 | -0.06(-0.26%) |
Mar 30, 2021 | 23.68 | 24.38 | 23.63 | 24.38 | 5,074,569 | +0.73(+3.11%) |
Mar 29, 2021 | 23.76 | 23.87 | 23.56 | 23.65 | 4,183,589 | -0.23(-0.95%) |
Mar 26, 2021 | 23.74 | 23.93 | 23.49 | 23.87 | 5,574,537 | +0.18(+0.77%) |
Mar 25, 2021 | 23.02 | 23.81 | 22.83 | 23.69 | 6,014,754 | +0.43(+1.83%) |
Mar 24, 2021 | 23.19 | 23.95 | 23.19 | 23.27 | 6,060,128 | +0.06(+0.27%) |
Mar 23, 2021 | 23.56 | 23.59 | 23.05 | 23.20 | 7,578,340 | -0.34(-1.46%) |
Mar 22, 2021 | 23.92 | 24.00 | 23.48 | 23.55 | 8,797,128 | -0.32(-1.33%) |
Mar 19, 2021 | 23.59 | 24.08 | 23.50 | 23.87 | 12,303,759 | +0.28(+1.19%) |
Mar 18, 2021 | 24.36 | 24.47 | 23.57 | 23.58 | 9,697,619 | -0.77(-3.17%) |
Mar 17, 2021 | 25.21 | 25.21 | 23.92 | 24.36 | 13,166,175 | -0.94(-3.73%) |
Mar 16, 2021 | 25.71 | 25.81 | 25.28 | 25.30 | 5,013,078 | -0.55(-2.14%) |
Mar 15, 2021 | 25.74 | 26.09 | 25.65 | 25.85 | 4,779,390 | +0.05(+0.18%) |
Mar 12, 2021 | 25.43 | 25.86 | 25.16 | 25.81 | 3,740,758 | +0.24(+0.96%) |
Mar 11, 2021 | 25.24 | 25.69 | 25.14 | 25.56 | 5,107,290 | +0.63(+2.51%) |
Mar 10, 2021 | 25.16 | 25.57 | 24.85 | 24.94 | 7,619,935 | -0.04(-0.15%) |
Mar 09, 2021 | 24.37 | 25.35 | 24.22 | 24.97 | 6,993,914 | +1.13(+4.76%) |
Mar 08, 2021 | 23.69 | 24.10 | 23.36 | 23.84 | 9,321,815 | +0.26(+1.12%) |
Mar 05, 2021 | 23.58 | 23.80 | 22.52 | 23.58 | 11,726,306 | +0.10(+0.42%) |
Mar 04, 2021 | 23.72 | 24.02 | 23.20 | 23.48 | 20,805,052 | -0.92(-3.76%) |
Mar 03, 2021 | 24.27 | 24.44 | 23.90 | 24.39 | 7,713,530 | +0.07(+0.30%) |
Mar 02, 2021 | 24.47 | 24.58 | 24.16 | 24.32 | 6,215,609 | -0.17(-0.70%) |
Mar 01, 2021 | 24.55 | 24.76 | 24.13 | 24.49 | 6,664,855 | +0.40(+1.66%) |
Feb 26, 2021 | 23.95 | 24.62 | 23.69 | 24.09 | 6,495,726 | +0.19(+0.80%) |
Feb 25, 2021 | 25.11 | 25.30 | 23.76 | 23.90 | 9,157,017 | -1.50(-5.89%) |
Feb 24, 2021 | 24.70 | 25.65 | 24.66 | 25.40 | 9,559,328 | +0.71(+2.87%) |
Feb 23, 2021 | 24.38 | 24.80 | 23.17 | 24.69 | 10,796,476 | +0.20(+0.81%) |
Feb 22, 2021 | 25.51 | 25.52 | 24.46 | 24.49 | 10,591,639 | -1.19(-4.63%) |
Feb 19, 2021 | 25.41 | 25.94 | 25.34 | 25.68 | 4,797,766 | +0.45(+1.80%) |
Feb 18, 2021 | 25.95 | 26.14 | 24.83 | 25.23 | 8,393,670 | -0.86(-3.30%) |
Feb 17, 2021 | 26.12 | 26.31 | 25.88 | 26.09 | 5,268,271 | -0.14(-0.52%) |
Feb 16, 2021 | 25.94 | 26.37 | 25.80 | 26.22 | 8,124,933 | +0.34(+1.33%) |
Feb 12, 2021 | 25.40 | 25.89 | 25.35 | 25.88 | 5,494,721 | +0.48(+1.89%) |
Feb 11, 2021 | 25.22 | 25.58 | 25.08 | 25.40 | 6,147,732 | +0.33(+1.30%) |
Feb 10, 2021 | 25.47 | 25.52 | 24.56 | 25.07 | 8,338,161 | -0.24(-0.97%) |
Feb 09, 2021 | 25.03 | 25.33 | 24.78 | 25.32 | 5,815,193 | +0.21(+0.83%) |
Feb 08, 2021 | 24.63 | 25.36 | 24.45 | 25.11 | 9,294,488 | +0.74(+3.05%) |
Feb 05, 2021 | 23.97 | 24.58 | 23.82 | 24.36 | 4,767,560 | +0.63(+2.64%) |
Feb 04, 2021 | 23.36 | 23.78 | 23.25 | 23.74 | 5,326,324 | +0.29(+1.24%) |
Feb 03, 2021 | 23.40 | 23.55 | 23.05 | 23.45 | 5,803,185 | +0.09(+0.39%) |
Feb 02, 2021 | 22.78 | 23.74 | 22.62 | 23.36 | 12,357,793 | +0.85(+3.79%) |
Feb 01, 2021 | 22.37 | 22.82 | 22.03 | 22.50 | 11,782,924 | +0.38(+1.72%) |
Jan 29, 2021 | 22.03 | 22.60 | 21.99 | 22.12 | 7,992,823 | -0.15(-0.65%) |
Jan 28, 2021 | 21.19 | 22.48 | 20.90 | 22.27 | 13,247,300 | +1.58(+7.63%) |
Jan 27, 2021 | 21.59 | 21.63 | 20.56 | 20.69 | 15,755,195 | -1.44(-6.51%) |
Jan 26, 2021 | 23.65 | 23.75 | 22.04 | 22.13 | 11,659,169 | -1.50(-6.37%) |
Jan 25, 2021 | 24.20 | 24.52 | 23.35 | 23.64 | 11,892,802 | -0.78(-3.21%) |
Jan 22, 2021 | 24.46 | 24.58 | 24.27 | 24.42 | 6,419,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.26 | 25.30 | 24.48 | 24.58 | 7,886,314 | -0.67(-2.64%) |
Jan 20, 2021 | 25.22 | 25.84 | 25.12 | 25.25 | 7,554,713 | -0.04(-0.14%) |
Jan 19, 2021 | 25.28 | 25.60 | 25.01 | 25.29 | 7,309,633 | +0.41(+1.67%) |
Jan 15, 2021 | 24.57 | 25.07 | 24.48 | 24.87 | 5,793,421 | +0.14(+0.55%) |
Jan 14, 2021 | 24.22 | 24.85 | 24.22 | 24.74 | 6,574,255 | +0.51(+2.12%) |
Jan 13, 2021 | 23.53 | 24.38 | 23.47 | 24.22 | 9,092,655 | +0.77(+3.31%) |
Jan 12, 2021 | 23.01 | 23.53 | 22.95 | 23.45 | 5,792,591 | +0.50(+2.20%) |
Jan 11, 2021 | 22.61 | 23.02 | 22.55 | 22.94 | 6,687,062 | +0.04(+0.16%) |
Jan 08, 2021 | 22.43 | 22.93 | 22.30 | 22.91 | 4,970,688 | +0.62(+2.79%) |
Jan 07, 2021 | 22.71 | 22.80 | 22.29 | 22.29 | 6,734,024 | -0.23(-1.00%) |
Jan 06, 2021 | 21.88 | 22.73 | 21.72 | 22.51 | 7,217,877 | +0.87(+4.00%) |
Jan 05, 2021 | 20.92 | 21.80 | 20.91 | 21.65 | 7,093,205 | +0.70(+3.36%) |