Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.69 | 25.78 | 24.45 | 24.55 | 2,674,859 | -1.18(-4.58%) |
Apr 28, 2022 | 26.22 | 26.23 | 25.54 | 25.73 | 1,864,018 | -0.11(-0.44%) |
Apr 27, 2022 | 25.95 | 26.24 | 25.67 | 25.85 | 1,678,848 | +0.06(+0.22%) |
Apr 26, 2022 | 26.55 | 26.68 | 25.75 | 25.79 | 2,050,253 | -0.95(-3.56%) |
Apr 25, 2022 | 26.34 | 26.85 | 25.83 | 26.74 | 2,431,402 | +0.35(+1.32%) |
Apr 22, 2022 | 26.37 | 26.61 | 26.18 | 26.39 | 2,302,883 | -0.02(-0.07%) |
Apr 21, 2022 | 26.59 | 26.68 | 26.32 | 26.41 | 1,725,155 | -0.02(-0.07%) |
Apr 20, 2022 | 26.18 | 26.53 | 26.04 | 26.43 | 2,062,536 | +0.35(+1.34%) |
Apr 19, 2022 | 25.65 | 26.12 | 25.65 | 26.08 | 1,548,952 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.81 | 25.10 | 25.61 | 1,316,359 | +0.39(+1.53%) |
Apr 14, 2022 | 25.33 | 25.65 | 25.21 | 25.22 | 1,668,936 | -0.03(-0.11%) |
Apr 13, 2022 | 25.53 | 25.65 | 24.79 | 25.25 | 2,230,927 | -0.21(-0.81%) |
Apr 12, 2022 | 25.45 | 25.74 | 25.29 | 25.46 | 1,926,458 | +0.10(+0.41%) |
Apr 11, 2022 | 25.09 | 25.70 | 25.09 | 25.36 | 2,229,882 | +0.27(+1.09%) |
Apr 08, 2022 | 24.95 | 25.33 | 24.86 | 25.08 | 1,962,036 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.11 | 24.67 | 25.04 | 1,986,499 | +0.15(+0.61%) |
Apr 06, 2022 | 24.58 | 24.94 | 24.46 | 24.88 | 1,941,118 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.75 | 24.07 | 24.55 | 2,011,396 | +0.40(+1.64%) |
Apr 04, 2022 | 24.72 | 24.84 | 23.59 | 24.15 | 2,902,069 | -0.69(-2.77%) |
Apr 01, 2022 | 24.63 | 25.01 | 24.60 | 24.84 | 1,792,612 | +0.31(+1.27%) |
Mar 31, 2022 | 24.70 | 24.82 | 24.47 | 24.53 | 1,840,798 | -0.16(-0.65%) |
Mar 30, 2022 | 24.60 | 24.69 | 24.34 | 24.69 | 1,671,801 | +0.02(+0.08%) |
Mar 29, 2022 | 24.75 | 24.86 | 24.47 | 24.67 | 1,530,811 | +0.12(+0.50%) |
Mar 28, 2022 | 24.31 | 24.67 | 24.22 | 24.55 | 1,188,327 | +0.13(+0.54%) |
Mar 25, 2022 | 24.36 | 24.45 | 24.19 | 24.41 | 1,566,578 | +0.08(+0.35%) |
Mar 24, 2022 | 24.26 | 24.55 | 24.13 | 24.33 | 1,852,252 | +0.11(+0.47%) |
Mar 23, 2022 | 24.44 | 24.72 | 24.20 | 24.22 | 1,140,396 | -0.32(-1.31%) |
Mar 22, 2022 | 24.63 | 25.14 | 24.43 | 24.54 | 2,241,992 | +0.06(+0.23%) |
Mar 21, 2022 | 25.20 | 25.28 | 24.40 | 24.48 | 2,156,809 | -0.61(-2.44%) |
Mar 18, 2022 | 24.67 | 25.13 | 24.31 | 25.09 | 7,045,160 | +0.36(+1.45%) |
Mar 17, 2022 | 24.66 | 24.82 | 24.39 | 24.73 | 2,546,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.47 | 24.86 | 24.23 | 24.71 | 2,981,029 | +0.41(+1.67%) |
Mar 15, 2022 | 24.01 | 24.33 | 23.61 | 24.30 | 2,576,362 | +0.31(+1.30%) |
Mar 14, 2022 | 23.00 | 24.37 | 22.99 | 23.99 | 3,545,630 | +1.14(+4.99%) |
Mar 11, 2022 | 23.56 | 23.56 | 22.75 | 22.85 | 1,942,306 | -0.49(-2.10%) |
Mar 10, 2022 | 23.01 | 22.77 | 23.34 | 2,190,280 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.89 | 23.69 | 22.77 | 23.25 | 2,970,085 | +0.69(+3.05%) |
Mar 08, 2022 | 22.88 | 23.03 | 22.41 | 22.56 | 3,174,988 | -0.24(-1.03%) |
Mar 07, 2022 | 23.82 | 23.87 | 22.71 | 22.79 | 3,516,694 | -1.10(-4.61%) |
Mar 04, 2022 | 24.00 | 24.18 | 23.66 | 23.90 | 2,704,092 | -0.33(-1.35%) |
Mar 03, 2022 | 24.52 | 24.52 | 23.87 | 24.22 | 3,102,933 | -0.13(-0.54%) |
Mar 02, 2022 | 23.66 | 24.43 | 23.63 | 24.35 | 3,363,869 | +0.76(+3.24%) |
Mar 01, 2022 | 23.12 | 23.77 | 22.95 | 23.59 | 2,529,775 | +0.47(+2.02%) |
Feb 28, 2022 | 22.58 | 23.13 | 22.54 | 23.12 | 4,184,006 | +0.30(+1.31%) |
Feb 25, 2022 | 22.22 | 22.84 | 22.27 | 22.82 | 2,460,598 | +0.66(+2.99%) |
Feb 24, 2022 | 21.67 | 22.24 | 21.46 | 22.16 | 2,556,903 | +0.12(+0.55%) |
Feb 23, 2022 | 22.69 | 22.69 | 22.02 | 22.04 | 3,262,411 | -0.65(-2.87%) |
Feb 22, 2022 | 23.19 | 23.24 | 22.61 | 22.69 | 2,318,782 | -0.59(-2.52%) |
Feb 18, 2022 | 23.28 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 23.02 | 23.42 | 22.89 | 23.36 | 1,979,914 | +0.10(+0.44%) |
Feb 16, 2022 | 22.75 | 23.37 | 22.63 | 23.26 | 3,111,351 | +0.48(+2.09%) |
Feb 15, 2022 | 22.93 | 23.28 | 22.74 | 22.79 | 3,115,242 | -0.13(-0.57%) |
Feb 14, 2022 | 22.82 | 23.15 | 22.67 | 22.92 | 3,444,932 | +0.04(+0.16%) |
Feb 11, 2022 | 23.02 | 23.28 | 22.67 | 22.88 | 2,579,805 | -0.06(-0.24%) |
Feb 10, 2022 | 22.84 | 23.29 | 22.80 | 22.94 | 2,695,728 | -0.13(-0.57%) |
Feb 09, 2022 | 22.97 | 23.23 | 22.97 | 23.07 | 2,328,778 | +0.22(+0.98%) |
Feb 08, 2022 | 22.51 | 22.86 | 22.28 | 22.84 | 3,463,453 | +0.37(+1.66%) |
Feb 07, 2022 | 22.39 | 22.64 | 22.36 | 22.47 | 2,239,740 | +0.14(+0.63%) |
Feb 04, 2022 | 22.06 | 22.53 | 21.91 | 22.33 | 2,154,581 | +0.12(+0.55%) |
Feb 03, 2022 | 22.28 | 22.10 | 22.21 | 2,550,837 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.62 | 22.62 | 21.44 | 22.39 | 3,713,524 | +0.76(+3.53%) |
Feb 01, 2022 | 21.33 | 21.71 | 21.23 | 21.62 | 3,320,569 | +0.32(+1.49%) |
Jan 31, 2022 | 20.77 | 21.33 | 21.30 | 5,555,663 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.48 | 20.95 | 20.37 | 20.94 | 2,846,554 | +0.63(+3.12%) |
Jan 27, 2022 | 20.42 | 21.01 | 20.24 | 20.31 | 2,416,226 | -0.10(-0.50%) |
Jan 26, 2022 | 20.50 | 20.95 | 20.23 | 20.41 | 2,440,081 | +0.03(+0.14%) |
Jan 25, 2022 | 20.06 | 20.54 | 19.83 | 20.38 | 2,605,494 | -0.06(-0.27%) |
Jan 24, 2022 | 19.70 | 20.51 | 19.65 | 20.44 | 2,943,375 | +0.46(+2.29%) |
Jan 21, 2022 | 20.07 | 20.41 | 19.97 | 19.98 | 2,702,716 | -0.13(-0.65%) |
Jan 20, 2022 | 20.66 | 20.83 | 20.08 | 20.11 | 2,631,525 | -0.51(-2.48%) |
Jan 19, 2022 | 20.77 | 20.94 | 20.48 | 20.62 | 1,973,801 | -0.08(-0.41%) |
Jan 18, 2022 | 20.50 | 20.87 | 20.49 | 20.71 | 2,253,323 | +0.11(+0.54%) |
Jan 14, 2022 | 20.60 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 21.02 | 21.31 | 20.97 | 21.03 | 1,072,988 | +0.06(+0.27%) |
Jan 12, 2022 | 21.32 | 21.37 | 20.92 | 20.98 | 1,432,920 | -0.14(-0.66%) |
Jan 11, 2022 | 21.43 | 21.47 | 20.97 | 21.12 | 1,790,211 | -0.20(-0.96%) |
Jan 10, 2022 | 21.68 | 21.75 | 21.13 | 21.32 | 1,722,917 | -0.35(-1.63%) |
Jan 07, 2022 | 22.06 | 22.17 | 21.60 | 21.68 | 1,979,652 | -0.46(-2.06%) |
Jan 06, 2022 | 22.44 | 22.57 | 22.01 | 22.13 | 1,932,575 | -0.10(-0.46%) |
Jan 05, 2022 | 23.15 | 23.25 | 22.18 | 22.24 | 4,177,094 | -0.81(-3.52%) |
Jan 04, 2022 | 22.82 | 23.26 | 22.70 | 23.05 | 2,922,908 | +0.28(+1.23%) |
Jan 03, 2022 | 22.12 | 22.92 | 22.07 | 22.77 | 2,404,440 | +0.81(+3.69%) |
Dec 31, 2021 | 21.95 | 22.10 | 21.91 | 21.96 | 1,334,572 | -0.06(-0.25%) |
Dec 30, 2021 | 22.12 | 22.25 | 22.01 | 22.01 | 951,324 | -0.05(-0.21%) |
Dec 29, 2021 | 21.99 | 22.21 | 21.99 | 22.06 | 881,536 | +0.07(+0.30%) |
Dec 28, 2021 | 21.95 | 22.18 | 21.95 | 21.99 | 990,565 | +0.00(+0.00%) |
Dec 27, 2021 | 21.83 | 22.01 | 21.72 | 21.99 | 960,268 | +0.06(+0.25%) |
Dec 23, 2021 | 21.94 | 22.03 | 21.83 | 21.94 | 912,113 | +0.17(+0.77%) |
Dec 22, 2021 | 21.92 | 22.10 | 21.75 | 21.77 | 1,472,251 | -0.05(-0.21%) |
Dec 21, 2021 | 21.41 | 21.88 | 21.41 | 21.82 | 2,039,340 | +0.54(+2.54%) |
Dec 20, 2021 | 21.66 | 21.72 | 20.95 | 21.28 | 2,615,722 | -0.67(-3.06%) |
Dec 17, 2021 | 22.34 | 22.54 | 21.92 | 21.95 | 3,795,960 | -0.43(-1.92%) |
Dec 16, 2021 | 22.63 | 22.81 | 22.36 | 22.38 | 1,687,734 | -0.14(-0.62%) |
Dec 15, 2021 | 22.12 | 22.66 | 22.06 | 22.52 | 2,068,564 | +0.55(+2.50%) |
Dec 14, 2021 | 21.96 | 22.17 | 21.89 | 21.97 | 2,628,820 | +0.07(+0.34%) |
Dec 13, 2021 | 21.86 | 22.10 | 21.55 | 21.89 | 2,338,131 | -0.10(-0.47%) |
Dec 10, 2021 | 22.05 | 22.20 | 21.78 | 21.99 | 2,068,151 | -0.01(-0.04%) |
Dec 09, 2021 | 22.50 | 22.59 | 21.99 | 22.00 | 1,383,370 | -0.59(-2.60%) |
Dec 08, 2021 | 22.34 | 22.73 | 22.12 | 22.59 | 1,767,554 | +0.56(+2.54%) |
Dec 07, 2021 | 22.51 | 22.67 | 21.90 | 22.03 | 2,401,479 | -0.45(-1.99%) |
Dec 06, 2021 | 21.85 | 22.69 | 21.72 | 22.48 | 2,838,934 | +0.74(+3.39%) |
Dec 03, 2021 | 21.87 | 22.09 | 21.61 | 21.74 | 2,059,137 | -0.07(-0.34%) |
Dec 02, 2021 | 21.40 | 21.93 | 21.13 | 21.82 | 2,821,768 | +0.51(+2.38%) |
Dec 01, 2021 | 22.11 | 22.19 | 21.30 | 21.31 | 2,103,080 | -0.51(-2.32%) |
Nov 30, 2021 | 22.34 | 22.42 | 21.96 | 21.82 | 2,155,496 | -0.71(-3.15%) |
Nov 29, 2021 | 23.29 | 23.30 | 22.51 | 22.53 | 1,703,006 | -0.53(-2.32%) |
Nov 26, 2021 | 23.21 | 23.27 | 22.85 | 23.06 | 997,799 | -0.41(-1.77%) |
Nov 24, 2021 | 23.33 | 23.53 | 23.17 | 23.48 | 1,061,122 | +0.21(+0.91%) |
Nov 23, 2021 | 23.29 | 23.42 | 23.07 | 23.26 | 1,464,761 | +0.01(+0.04%) |
Nov 22, 2021 | 22.52 | 23.43 | 22.49 | 23.25 | 1,709,153 | +0.71(+3.15%) |
Nov 19, 2021 | 22.32 | 22.72 | 22.18 | 22.55 | 2,137,803 | +0.21(+0.95%) |
Nov 18, 2021 | 22.41 | 22.35 | 22.17 | 22.33 | 1,636,872 | -0.07(-0.33%) |
Nov 17, 2021 | 22.35 | 22.50 | 22.12 | 22.41 | 1,770,760 | -0.06(-0.25%) |
Nov 16, 2021 | 22.58 | 22.70 | 22.46 | 22.46 | 1,770,240 | -0.16(-0.69%) |
Nov 15, 2021 | 22.60 | 22.76 | 22.55 | 22.62 | 958,803 | +0.07(+0.33%) |
Nov 12, 2021 | 22.62 | 22.64 | 22.37 | 22.55 | 1,620,896 | -0.12(-0.53%) |
Nov 11, 2021 | 23.00 | 23.16 | 22.65 | 22.66 | 2,151,428 | -0.34(-1.48%) |
Nov 10, 2021 | 22.67 | 23.01 | 1,677,089 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.90 | 23.35 | 22.67 | 22.88 | 2,052,657 | +0.24(+1.06%) |
Nov 08, 2021 | 23.31 | 23.32 | 22.63 | 22.64 | 1,983,408 | -0.62(-2.65%) |
Nov 05, 2021 | 22.82 | 23.27 | 22.72 | 23.25 | 2,048,426 | +0.61(+2.69%) |
Nov 04, 2021 | 22.32 | 23.19 | 22.32 | 22.65 | 3,572,769 | +0.36(+1.61%) |
Nov 03, 2021 | 21.19 | 22.52 | 20.85 | 22.29 | 3,475,593 | +1.32(+6.28%) |
Nov 02, 2021 | 21.23 | 21.30 | 20.79 | 20.97 | 2,214,953 | -0.25(-1.17%) |
Nov 01, 2021 | 21.26 | 21.48 | 21.19 | 21.22 | 4,379,407 | -0.04(-0.17%) |
Oct 29, 2021 | 21.49 | 21.68 | 21.20 | 21.26 | 2,403,281 | -0.27(-1.24%) |
Oct 28, 2021 | 21.26 | 21.54 | 21.16 | 21.52 | 2,774,677 | +0.30(+1.43%) |
Oct 27, 2021 | 22.57 | 22.61 | 21.21 | 21.22 | 2,411,121 | -1.35(-5.96%) |
Oct 26, 2021 | 22.84 | 22.55 | 22.56 | 1,402,322 | -0.18(-0.77%) | |
Oct 25, 2021 | 22.71 | 22.95 | 22.71 | 22.74 | 986,850 | +0.07(+0.33%) |
Oct 22, 2021 | 22.87 | 22.91 | 22.61 | 22.66 | 1,031,043 | -0.20(-0.89%) |
Oct 21, 2021 | 22.78 | 22.93 | 22.69 | 22.87 | 905,908 | +0.18(+0.81%) |
Oct 20, 2021 | 22.61 | 22.95 | 22.58 | 22.68 | 1,290,172 | +0.07(+0.33%) |
Oct 19, 2021 | 22.70 | 22.75 | 22.52 | 22.61 | 776,304 | -0.01(-0.04%) |
Oct 18, 2021 | 22.70 | 22.81 | 22.24 | 22.62 | 1,012,817 | -0.18(-0.81%) |
Oct 15, 2021 | 22.93 | 23.18 | 22.78 | 22.80 | 1,025,868 | +0.00(+0.00%) |
Oct 14, 2021 | 22.76 | 22.83 | 22.61 | 22.80 | 874,394 | +0.15(+0.65%) |
Oct 13, 2021 | 22.92 | 22.92 | 22.53 | 22.66 | 1,011,481 | -0.34(-1.48%) |
Oct 12, 2021 | 23.20 | 23.27 | 22.94 | 23.00 | 1,175,795 | -0.17(-0.72%) |
Oct 11, 2021 | 23.38 | 23.56 | 23.15 | 23.16 | 837,753 | -0.23(-0.98%) |
Oct 08, 2021 | 23.44 | 23.55 | 23.25 | 23.39 | 1,158,250 | -0.02(-0.08%) |
Oct 07, 2021 | 23.24 | 23.72 | 23.24 | 23.41 | 1,389,372 | +0.28(+1.19%) |
Oct 06, 2021 | 23.47 | 23.48 | 23.10 | 23.13 | 1,893,791 | -0.47(-1.99%) |
Oct 05, 2021 | 23.67 | 23.79 | 23.42 | 23.60 | 1,611,779 | -0.08(-0.35%) |
Oct 04, 2021 | 23.48 | 23.73 | 23.48 | 23.69 | 1,135,953 | +0.20(+0.86%) |
Oct 01, 2021 | 23.31 | 23.68 | 22.82 | 23.48 | 1,449,207 | +0.45(+1.96%) |
Sep 30, 2021 | 23.44 | 23.48 | 23.01 | 23.03 | 1,336,180 | -0.18(-0.79%) |
Sep 29, 2021 | 23.22 | 23.45 | 23.04 | 23.22 | 1,093,767 | +0.05(+0.20%) |
Sep 28, 2021 | 23.53 | 23.63 | 23.13 | 23.17 | 981,219 | -0.36(-1.53%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.48 | 23.53 | 1,270,190 | +0.00(+0.00%) |
Sep 24, 2021 | 23.48 | 23.62 | 23.41 | 23.53 | 817,261 | +0.09(+0.39%) |
Sep 23, 2021 | 23.50 | 23.65 | 23.44 | 23.44 | 1,190,451 | +0.10(+0.43%) |
Sep 22, 2021 | 23.07 | 23.58 | 22.99 | 23.34 | 1,164,583 | +0.30(+1.32%) |
Sep 21, 2021 | 23.46 | 23.48 | 23.01 | 23.03 | 1,627,808 | -0.25(-1.07%) |
Sep 20, 2021 | 22.74 | 23.29 | 22.62 | 23.28 | 1,799,815 | +0.20(+0.88%) |
Sep 17, 2021 | 23.07 | 23.26 | 22.94 | 23.08 | 3,562,204 | +0.06(+0.28%) |
Sep 16, 2021 | 22.93 | 23.16 | 22.76 | 23.02 | 1,629,363 | +0.12(+0.52%) |
Sep 15, 2021 | 22.66 | 23.15 | 22.57 | 22.90 | 1,585,929 | +0.25(+1.10%) |
Sep 14, 2021 | 22.91 | 23.01 | 22.55 | 22.65 | 1,800,867 | -0.22(-0.97%) |
Sep 13, 2021 | 22.92 | 23.02 | 22.66 | 22.87 | 1,577,452 | +0.04(+0.16%) |
Sep 10, 2021 | 23.25 | 23.41 | 22.82 | 22.83 | 1,743,843 | -0.42(-1.82%) |
Sep 09, 2021 | 23.96 | 23.96 | 23.25 | 23.25 | 1,719,129 | -0.70(-2.92%) |
Sep 08, 2021 | 23.47 | 24.04 | 23.43 | 23.95 | 2,411,085 | +0.53(+2.26%) |
Sep 07, 2021 | 23.58 | 23.60 | 23.23 | 23.43 | 1,417,680 | -0.26(-1.12%) |
Sep 03, 2021 | 23.80 | 23.81 | 23.41 | 23.69 | 1,414,446 | -0.18(-0.76%) |
Sep 02, 2021 | 24.10 | 24.18 | 23.80 | 23.87 | 1,849,151 | -0.05(-0.19%) |
Sep 01, 2021 | 23.46 | 24.06 | 23.20 | 23.92 | 1,890,542 | +0.53(+2.26%) |
Aug 31, 2021 | 23.35 | 23.66 | 23.31 | 23.39 | 1,721,621 | -0.01(-0.04%) |
Aug 30, 2021 | 23.52 | 23.65 | 23.36 | 23.40 | 1,614,824 | -0.15(-0.62%) |
Aug 27, 2021 | 23.10 | 23.57 | 23.06 | 23.54 | 1,705,457 | +0.54(+2.34%) |
Aug 26, 2021 | 23.24 | 23.24 | 22.85 | 23.01 | 1,461,360 | -0.31(-1.33%) |
Aug 25, 2021 | 23.21 | 23.45 | 23.05 | 23.32 | 1,180,475 | +0.10(+0.43%) |
Aug 24, 2021 | 23.25 | 23.31 | 22.92 | 23.22 | 1,252,290 | +0.06(+0.28%) |
Aug 23, 2021 | 23.27 | 23.36 | 23.06 | 23.15 | 1,137,517 | -0.08(-0.35%) |
Aug 20, 2021 | 23.08 | 23.28 | 22.89 | 23.23 | 1,781,145 | +0.15(+0.63%) |
Aug 19, 2021 | 22.97 | 23.53 | 22.97 | 23.09 | 1,606,637 | -0.06(-0.28%) |
Aug 18, 2021 | 23.41 | 23.50 | 23.13 | 23.15 | 883,568 | -0.33(-1.40%) |
Aug 17, 2021 | 23.43 | 23.69 | 23.25 | 23.48 | 1,136,079 | +0.02(+0.08%) |
Aug 16, 2021 | 23.31 | 23.55 | 23.23 | 23.46 | 889,270 | +0.06(+0.27%) |
Aug 13, 2021 | 23.56 | 23.67 | 23.32 | 23.40 | 735,409 | -0.08(-0.35%) |
Aug 12, 2021 | 23.42 | 23.59 | 23.32 | 23.48 | 1,265,621 | +0.08(+0.35%) |
Aug 11, 2021 | 22.87 | 23.41 | 22.78 | 23.40 | 1,090,405 | +0.46(+1.99%) |
Aug 10, 2021 | 22.81 | 22.97 | 22.62 | 22.94 | 1,203,628 | +0.16(+0.72%) |
Aug 09, 2021 | 23.03 | 23.11 | 22.68 | 22.78 | 1,132,855 | -0.27(-1.19%) |
Aug 06, 2021 | 22.92 | 23.13 | 22.71 | 23.05 | 1,299,601 | +0.16(+0.68%) |
Aug 05, 2021 | 22.77 | 22.99 | 22.71 | 22.90 | 1,379,461 | +0.24(+1.05%) |
Aug 04, 2021 | 22.37 | 22.75 | 22.19 | 22.66 | 1,641,215 | +0.17(+0.77%) |
Aug 03, 2021 | 22.37 | 22.59 | 22.29 | 22.49 | 1,405,620 | +0.08(+0.37%) |
Aug 02, 2021 | 22.55 | 22.73 | 22.36 | 22.40 | 1,261,550 | +0.02(+0.08%) |
Jul 30, 2021 | 22.33 | 22.62 | 22.28 | 22.39 | 1,320,690 | -0.05(-0.20%) |
Jul 29, 2021 | 22.35 | 22.71 | 22.35 | 22.43 | 1,650,142 | +0.24(+1.07%) |
Jul 28, 2021 | 22.45 | 22.55 | 22.07 | 22.20 | 1,246,425 | -0.17(-0.77%) |
Jul 27, 2021 | 22.18 | 22.50 | 22.12 | 22.37 | 1,274,578 | +0.15(+0.66%) |
Jul 26, 2021 | 22.34 | 22.66 | 22.10 | 22.22 | 1,757,313 | -0.15(-0.65%) |
Jul 23, 2021 | 22.23 | 22.46 | 22.18 | 22.37 | 2,004,578 | +0.29(+1.32%) |
Jul 22, 2021 | 21.90 | 22.12 | 21.88 | 22.08 | 1,855,009 | +0.20(+0.92%) |
Jul 21, 2021 | 22.15 | 22.34 | 21.88 | 21.88 | 2,933,676 | -0.09(-0.42%) |
Jul 20, 2021 | 21.37 | 22.17 | 21.29 | 21.97 | 2,541,385 | +0.68(+3.21%) |
Jul 19, 2021 | 21.49 | 21.61 | 21.14 | 21.28 | 2,539,285 | -0.25(-1.14%) |
Jul 16, 2021 | 21.85 | 22.10 | 21.52 | 21.53 | 2,356,739 | -0.28(-1.30%) |
Jul 15, 2021 | 21.78 | 22.04 | 21.74 | 21.81 | 1,557,590 | -0.04(-0.17%) |
Jul 14, 2021 | 21.57 | 21.95 | 21.55 | 21.85 | 1,473,929 | +0.31(+1.44%) |
Jul 13, 2021 | 22.07 | 22.07 | 21.54 | 21.54 | 1,794,257 | -0.53(-2.40%) |
Jul 12, 2021 | 21.85 | 22.12 | 21.82 | 22.07 | 1,531,411 | +0.11(+0.50%) |
Jul 09, 2021 | 21.61 | 22.05 | 21.58 | 21.96 | 1,369,058 | +0.56(+2.60%) |
Jul 08, 2021 | 21.25 | 21.68 | 21.09 | 21.40 | 1,964,389 | -0.05(-0.25%) |
Jul 07, 2021 | 21.52 | 21.71 | 21.44 | 21.46 | 2,135,553 | -0.06(-0.30%) |
Jul 06, 2021 | 21.62 | 21.79 | 21.37 | 21.52 | 2,714,058 | -0.16(-0.76%) |
Jul 02, 2021 | 21.71 | 21.85 | 21.57 | 21.68 | 1,794,234 | +0.00(+0.00%) |
Jul 01, 2021 | 21.46 | 21.88 | 21.36 | 21.68 | 2,086,229 | +0.27(+1.28%) |
Jun 30, 2021 | 21.27 | 21.44 | 21.13 | 21.41 | 1,499,630 | +0.13(+0.60%) |
Jun 29, 2021 | 21.18 | 21.55 | 21.15 | 21.28 | 1,474,768 | +0.13(+0.60%) |
Jun 28, 2021 | 21.78 | 21.83 | 21.00 | 21.16 | 2,805,858 | -0.75(-3.41%) |
Jun 25, 2021 | 22.07 | 22.17 | 21.86 | 21.90 | 2,758,212 | -0.17(-0.78%) |
Jun 24, 2021 | 22.09 | 22.22 | 21.89 | 22.08 | 1,817,319 | +0.05(+0.25%) |
Jun 23, 2021 | 21.86 | 22.22 | 21.85 | 22.02 | 2,168,655 | +0.14(+0.66%) |
Jun 22, 2021 | 21.90 | 21.98 | 21.73 | 21.88 | 2,101,582 | +0.07(+0.33%) |
Jun 21, 2021 | 21.42 | 21.85 | 21.35 | 21.81 | 2,448,624 | +0.56(+2.63%) |
Jun 18, 2021 | 20.76 | 21.45 | 20.70 | 21.25 | 3,914,013 | +0.28(+1.33%) |
Jun 17, 2021 | 21.40 | 21.66 | 20.78 | 20.97 | 3,801,714 | -0.33(-1.57%) |
Jun 16, 2021 | 21.65 | 22.27 | 20.57 | 21.30 | 9,847,762 | -1.48(-6.49%) |
Jun 15, 2021 | 23.01 | 23.06 | 22.52 | 22.78 | 3,232,566 | -0.23(-1.02%) |
Jun 14, 2021 | 23.57 | 23.65 | 22.96 | 23.01 | 2,265,661 | -0.60(-2.56%) |
Jun 11, 2021 | 23.26 | 23.63 | 23.25 | 23.62 | 1,740,504 | +0.41(+1.75%) |
Jun 10, 2021 | 23.34 | 23.43 | 23.10 | 23.21 | 1,235,477 | -0.06(-0.27%) |
Jun 09, 2021 | 23.19 | 23.49 | 23.04 | 23.28 | 1,291,258 | +0.05(+0.19%) |
Jun 08, 2021 | 22.64 | 23.28 | 22.51 | 23.23 | 1,502,749 | +0.59(+2.59%) |
Jun 07, 2021 | 22.73 | 22.82 | 22.52 | 22.64 | 1,591,106 | -0.16(-0.71%) |
Jun 04, 2021 | 22.54 | 22.87 | 22.45 | 22.81 | 1,559,799 | +0.29(+1.28%) |
Jun 03, 2021 | 22.16 | 22.53 | 22.02 | 22.52 | 1,473,139 | +0.34(+1.55%) |
Jun 02, 2021 | 22.30 | 22.41 | 22.13 | 22.18 | 1,775,612 | -0.02(-0.08%) |
Jun 01, 2021 | 22.54 | 22.54 | 22.06 | 22.19 | 1,160,298 | -0.19(-0.85%) |
May 28, 2021 | 22.29 | 22.38 | 22.17 | 22.38 | 1,901,639 | +0.05(+0.24%) |
May 27, 2021 | 22.42 | 22.49 | 22.18 | 22.33 | 1,939,626 | -0.01(-0.04%) |
May 26, 2021 | 22.22 | 22.35 | 22.11 | 22.34 | 1,528,579 | +0.17(+0.77%) |
May 25, 2021 | 22.24 | 22.54 | 22.11 | 22.17 | 1,990,252 | +0.16(+0.74%) |
May 24, 2021 | 23.15 | 23.41 | 21.98 | 22.00 | 3,626,713 | -1.19(-5.13%) |
May 21, 2021 | 22.22 | 23.30 | 22.18 | 23.19 | 4,213,817 | +1.11(+5.02%) |
May 20, 2021 | 22.38 | 22.51 | 22.07 | 22.08 | 2,268,721 | -0.40(-1.76%) |
May 19, 2021 | 22.18 | 22.57 | 21.90 | 22.48 | 1,636,123 | +0.11(+0.48%) |
May 18, 2021 | 22.58 | 22.70 | 22.36 | 22.37 | 1,357,050 | -0.14(-0.60%) |
May 17, 2021 | 22.09 | 22.57 | 22.09 | 22.51 | 1,386,357 | +0.37(+1.67%) |
May 14, 2021 | 22.06 | 22.16 | 21.89 | 22.14 | 1,468,890 | +0.14(+0.61%) |
May 13, 2021 | 21.01 | 22.11 | 20.88 | 22.00 | 2,475,143 | +0.97(+4.63%) |
May 12, 2021 | 21.32 | 21.38 | 20.95 | 21.03 | 1,401,330 | -0.31(-1.44%) |
May 11, 2021 | 21.33 | 21.51 | 21.12 | 21.34 | 1,718,908 | -0.17(-0.80%) |
May 10, 2021 | 21.26 | 21.73 | 21.15 | 21.51 | 1,848,087 | +0.35(+1.66%) |
May 07, 2021 | 21.01 | 21.23 | 20.89 | 21.16 | 1,211,952 | +0.14(+0.69%) |
May 06, 2021 | 20.71 | 21.05 | 20.71 | 21.01 | 2,135,785 | +0.41(+1.97%) |
May 05, 2021 | 20.54 | 20.77 | 20.34 | 20.61 | 1,954,968 | +0.15(+0.75%) |
May 04, 2021 | 20.11 | 20.46 | 20.11 | 20.45 | 2,004,075 | +0.32(+1.57%) |