Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.55 | 25.98 | 25.29 | 25.31 | 2,377,902 | -0.34(-1.33%) |
Apr 28, 2022 | 25.82 | 25.88 | 25.16 | 25.65 | 2,613,728 | +0.07(+0.27%) |
Apr 27, 2022 | 25.54 | 25.93 | 25.37 | 25.58 | 3,577,455 | +0.11(+0.43%) |
Apr 26, 2022 | 25.85 | 25.85 | 25.17 | 25.47 | 4,302,882 | -0.27(-1.05%) |
Apr 25, 2022 | 25.08 | 25.88 | 24.90 | 25.74 | 4,054,912 | +0.46(+1.82%) |
Apr 22, 2022 | 26.00 | 26.76 | 25.24 | 25.28 | 4,074,632 | -0.77(-2.96%) |
Apr 21, 2022 | 26.40 | 26.54 | 25.93 | 26.05 | 7,173,814 | -0.23(-0.88%) |
Apr 20, 2022 | 26.13 | 26.71 | 25.82 | 26.28 | 2,034,396 | +0.16(+0.61%) |
Apr 19, 2022 | 25.64 | 26.36 | 25.63 | 26.12 | 2,092,378 | +0.38(+1.48%) |
Apr 18, 2022 | 26.11 | 26.12 | 25.59 | 25.74 | 2,531,953 | -0.51(-1.94%) |
Apr 14, 2022 | 26.45 | 26.71 | 26.14 | 26.25 | 3,691,664 | -0.01(-0.04%) |
Apr 13, 2022 | 25.81 | 26.35 | 25.57 | 26.26 | 4,520,038 | +0.43(+1.66%) |
Apr 12, 2022 | 26.04 | 26.22 | 25.64 | 25.83 | 3,683,511 | -0.17(-0.65%) |
Apr 11, 2022 | 26.21 | 26.33 | 25.90 | 26.00 | 2,290,396 | -0.25(-0.95%) |
Apr 08, 2022 | 26.35 | 26.66 | 25.97 | 26.25 | 1,716,970 | -0.30(-1.13%) |
Apr 07, 2022 | 26.49 | 26.89 | 26.42 | 26.55 | 3,392,513 | -0.07(-0.26%) |
Apr 06, 2022 | 25.75 | 26.82 | 25.75 | 26.62 | 3,734,330 | +0.64(+2.46%) |
Apr 05, 2022 | 26.12 | 26.42 | 25.94 | 25.98 | 2,413,039 | -0.18(-0.69%) |
Apr 04, 2022 | 26.21 | 26.45 | 26.03 | 26.16 | 3,131,029 | +0.04(+0.15%) |
Apr 01, 2022 | 25.94 | 26.34 | 25.88 | 26.12 | 2,290,728 | +0.03(+0.11%) |
Mar 31, 2022 | 27.11 | 27.17 | 26.08 | 26.09 | 4,042,634 | -1.07(-3.94%) |
Mar 30, 2022 | 27.36 | 27.50 | 27.02 | 27.16 | 1,642,211 | -0.37(-1.34%) |
Mar 29, 2022 | 26.80 | 27.61 | 26.77 | 27.53 | 2,670,493 | +0.81(+3.03%) |
Mar 28, 2022 | 26.51 | 26.84 | 26.37 | 26.72 | 2,713,272 | +0.13(+0.49%) |
Mar 25, 2022 | 27.55 | 27.68 | 26.44 | 26.59 | 5,312,716 | -0.88(-3.20%) |
Mar 24, 2022 | 27.38 | 27.51 | 26.79 | 27.47 | 4,537,755 | +0.25(+0.92%) |
Mar 23, 2022 | 27.15 | 27.30 | 26.92 | 27.22 | 3,570,946 | -0.19(-0.69%) |
Mar 22, 2022 | 27.38 | 27.54 | 27.11 | 27.41 | 6,164,710 | +0.21(+0.77%) |
Mar 21, 2022 | 27.15 | 27.54 | 27.01 | 27.20 | 4,363,765 | -0.22(-0.80%) |
Mar 18, 2022 | 26.41 | 27.48 | 26.33 | 27.42 | 3,831,921 | +0.81(+3.04%) |
Mar 17, 2022 | 26.31 | 26.64 | 26.21 | 26.61 | 3,805,149 | +0.20(+0.76%) |
Mar 16, 2022 | 25.73 | 26.48 | 25.73 | 26.41 | 2,476,086 | +0.94(+3.69%) |
Mar 15, 2022 | 25.30 | 25.51 | 24.94 | 25.47 | 4,639,886 | +0.27(+1.07%) |
Mar 14, 2022 | 26.35 | 26.50 | 25.18 | 25.20 | 4,490,681 | -1.29(-4.87%) |
Mar 11, 2022 | 26.66 | 27.07 | 26.09 | 26.49 | 5,023,495 | +0.11(+0.42%) |
Mar 10, 2022 | 26.06 | 26.50 | 25.96 | 26.38 | 3,617,483 | -0.24(-0.90%) |
Mar 09, 2022 | 25.92 | 26.79 | 25.92 | 26.62 | 7,632,299 | +1.10(+4.31%) |
Mar 08, 2022 | 25.59 | 26.34 | 25.14 | 25.52 | 3,885,143 | -0.32(-1.24%) |
Mar 07, 2022 | 27.65 | 27.69 | 25.80 | 25.84 | 4,437,796 | -2.11(-7.55%) |
Mar 04, 2022 | 28.33 | 28.55 | 27.64 | 27.95 | 4,278,781 | -0.42(-1.48%) |
Mar 03, 2022 | 29.51 | 29.66 | 28.32 | 28.37 | 4,989,157 | -0.63(-2.17%) |
Mar 02, 2022 | 28.94 | 29.24 | 28.72 | 29.00 | 5,599,465 | +0.06(+0.21%) |
Mar 01, 2022 | 28.36 | 29.13 | 28.17 | 28.94 | 5,828,580 | +0.53(+1.87%) |
Feb 28, 2022 | 27.94 | 28.57 | 27.63 | 28.41 | 6,015,798 | +0.54(+1.94%) |
Feb 25, 2022 | 27.47 | 28.21 | 27.61 | 27.87 | 4,809,440 | -0.02(-0.07%) |
Feb 24, 2022 | 24.14 | 28.72 | 24.14 | 27.89 | 18,998,100 | +2.14(+8.31%) |
Feb 23, 2022 | 26.00 | 26.59 | 25.74 | 25.75 | 11,780,497 | -0.23(-0.89%) |
Feb 22, 2022 | 25.42 | 26.09 | 25.32 | 25.98 | 14,141,932 | +0.47(+1.84%) |
Feb 18, 2022 | 25.51 | 0 | -0.27(-1.05%) | |||
Feb 17, 2022 | 25.75 | 25.94 | 25.52 | 25.78 | 6,235,523 | -0.11(-0.42%) |
Feb 16, 2022 | 25.91 | 25.96 | 25.48 | 25.89 | 4,067,925 | +0.03(+0.12%) |
Feb 15, 2022 | 25.38 | 26.00 | 25.38 | 25.86 | 4,984,585 | +0.73(+2.90%) |
Feb 14, 2022 | 25.53 | 25.83 | 24.91 | 25.13 | 2,423,641 | -0.36(-1.41%) |
Feb 11, 2022 | 25.29 | 25.98 | 25.26 | 25.49 | 6,121,663 | +0.18(+0.71%) |
Feb 10, 2022 | 25.40 | 25.95 | 25.14 | 25.31 | 2,836,964 | -0.42(-1.63%) |
Feb 09, 2022 | 25.14 | 25.84 | 25.09 | 25.73 | 4,222,356 | +0.87(+3.50%) |
Feb 08, 2022 | 25.05 | 26.16 | 24.76 | 24.86 | 3,282,105 | -0.20(-0.80%) |
Feb 07, 2022 | 24.92 | 25.48 | 24.72 | 25.06 | 3,070,708 | +0.09(+0.36%) |
Feb 04, 2022 | 24.52 | 25.26 | 24.23 | 24.97 | 4,660,902 | +0.32(+1.30%) |
Feb 03, 2022 | 25.28 | 24.59 | 24.65 | 4,334,779 | -0.71(-2.80%) | |
Feb 02, 2022 | 25.53 | 25.79 | 25.30 | 25.36 | 6,796,347 | -0.18(-0.70%) |
Feb 01, 2022 | 25.94 | 26.08 | 25.30 | 25.54 | 4,921,060 | -0.50(-1.92%) |
Jan 31, 2022 | 25.50 | 26.09 | 26.04 | 4,684,085 | +0.53(+2.08%) | |
Jan 28, 2022 | 25.07 | 25.49 | 24.48 | 25.51 | 5,958,035 | +0.57(+2.29%) |
Jan 27, 2022 | 25.77 | 26.06 | 24.92 | 24.94 | 5,832,040 | -0.83(-3.22%) |
Jan 26, 2022 | 26.35 | 26.66 | 25.61 | 25.77 | 2,053,471 | -0.54(-2.05%) |
Jan 25, 2022 | 26.91 | 27.04 | 26.11 | 26.31 | 3,461,131 | -0.79(-2.92%) |
Jan 24, 2022 | 26.32 | 27.18 | 25.80 | 27.10 | 6,187,706 | +0.33(+1.23%) |
Jan 21, 2022 | 26.92 | 27.10 | 26.23 | 26.77 | 3,301,875 | -0.06(-0.22%) |
Jan 20, 2022 | 26.60 | 27.10 | 26.46 | 26.83 | 2,975,019 | +0.44(+1.67%) |
Jan 19, 2022 | 26.90 | 27.12 | 26.36 | 26.39 | 3,812,397 | -0.42(-1.57%) |
Jan 18, 2022 | 26.88 | 27.05 | 26.42 | 26.81 | 4,990,162 | -0.22(-0.81%) |
Jan 14, 2022 | 27.03 | 0 | -0.04(-0.15%) | |||
Jan 13, 2022 | 27.97 | 28.09 | 27.02 | 27.07 | 3,068,793 | -1.02(-3.63%) |
Jan 12, 2022 | 28.52 | 28.73 | 27.88 | 28.09 | 3,556,682 | -0.29(-1.02%) |
Jan 11, 2022 | 28.84 | 29.07 | 27.95 | 28.38 | 3,512,967 | -0.35(-1.22%) |
Jan 10, 2022 | 27.55 | 29.00 | 27.27 | 28.73 | 6,797,670 | +1.68(+6.21%) |
Jan 07, 2022 | 27.02 | 27.46 | 26.86 | 27.05 | 2,813,370 | -0.03(-0.11%) |
Jan 06, 2022 | 27.86 | 28.05 | 27.05 | 27.08 | 3,564,550 | -0.82(-2.94%) |
Jan 05, 2022 | 28.50 | 28.66 | 27.83 | 27.90 | 3,041,252 | -0.51(-1.80%) |
Jan 04, 2022 | 28.12 | 28.53 | 27.43 | 28.41 | 6,917,852 | +0.16(+0.57%) |
Jan 03, 2022 | 28.52 | 28.53 | 27.88 | 28.25 | 5,166,544 | -0.13(-0.46%) |
Dec 31, 2021 | 28.70 | 28.94 | 28.37 | 28.38 | 2,783,545 | -0.33(-1.15%) |
Dec 30, 2021 | 28.20 | 28.98 | 28.13 | 28.71 | 2,483,282 | +0.44(+1.56%) |
Dec 29, 2021 | 28.76 | 29.02 | 28.24 | 28.27 | 1,961,188 | -0.61(-2.11%) |
Dec 28, 2021 | 28.78 | 28.95 | 28.52 | 28.88 | 2,109,602 | -0.08(-0.28%) |
Dec 27, 2021 | 29.02 | 29.03 | 28.72 | 28.96 | 2,134,617 | +0.08(+0.28%) |
Dec 23, 2021 | 28.38 | 28.95 | 28.26 | 28.88 | 3,464,698 | +0.54(+1.91%) |
Dec 22, 2021 | 28.77 | 28.94 | 28.13 | 28.34 | 2,110,307 | -0.43(-1.49%) |
Dec 21, 2021 | 28.34 | 29.34 | 28.21 | 28.77 | 2,571,777 | +0.57(+2.02%) |
Dec 20, 2021 | 28.03 | 28.28 | 27.16 | 28.20 | 3,114,096 | -0.07(-0.25%) |
Dec 17, 2021 | 27.87 | 28.57 | 27.71 | 28.27 | 4,791,806 | +0.29(+1.04%) |
Dec 16, 2021 | 28.58 | 28.61 | 27.75 | 27.98 | 3,922,784 | -0.48(-1.69%) |
Dec 15, 2021 | 28.04 | 28.61 | 27.55 | 28.46 | 3,283,541 | +0.35(+1.25%) |
Dec 14, 2021 | 27.58 | 28.45 | 27.55 | 28.11 | 4,952,575 | +0.37(+1.33%) |
Dec 13, 2021 | 28.06 | 28.30 | 27.54 | 27.74 | 4,796,812 | -0.23(-0.82%) |
Dec 10, 2021 | 28.61 | 28.68 | 27.89 | 27.97 | 3,917,437 | -0.52(-1.83%) |
Dec 09, 2021 | 29.37 | 29.75 | 28.49 | 28.49 | 2,689,707 | -1.05(-3.55%) |
Dec 08, 2021 | 29.02 | 29.63 | 28.98 | 29.54 | 2,360,717 | +0.57(+1.97%) |
Dec 07, 2021 | 29.01 | 29.32 | 28.84 | 28.97 | 3,275,160 | +0.18(+0.63%) |
Dec 06, 2021 | 28.19 | 29.01 | 28.05 | 28.79 | 4,619,123 | +0.62(+2.20%) |
Dec 03, 2021 | 29.11 | 29.43 | 28.06 | 28.17 | 2,970,544 | -0.61(-2.12%) |
Dec 02, 2021 | 28.19 | 28.94 | 27.88 | 28.78 | 3,637,860 | +0.64(+2.27%) |
Dec 01, 2021 | 28.94 | 29.29 | 28.11 | 28.14 | 3,317,173 | -0.60(-2.09%) |
Nov 30, 2021 | 29.84 | 30.19 | 28.69 | 28.74 | 4,510,067 | -1.45(-4.80%) |
Nov 29, 2021 | 30.56 | 30.64 | 29.87 | 30.19 | 3,342,520 | -0.03(-0.10%) |
Nov 26, 2021 | 30.39 | 30.85 | 30.07 | 30.22 | 1,905,350 | -0.57(-1.85%) |
Nov 24, 2021 | 31.85 | 31.98 | 30.76 | 30.79 | 3,431,801 | -1.28(-3.99%) |
Nov 23, 2021 | 31.92 | 32.24 | 31.40 | 32.07 | 1,981,945 | +0.02(+0.06%) |
Nov 22, 2021 | 32.35 | 32.83 | 32.02 | 32.05 | 3,026,822 | -0.06(-0.19%) |
Nov 19, 2021 | 32.20 | 32.67 | 32.02 | 32.11 | 3,339,827 | -0.23(-0.71%) |
Nov 18, 2021 | 32.66 | 32.52 | 32.34 | 32.34 | 4,731,132 | +0.39(+1.22%) |
Nov 17, 2021 | 32.19 | 32.28 | 31.60 | 31.95 | 3,370,993 | -0.34(-1.05%) |
Nov 16, 2021 | 32.05 | 32.51 | 31.89 | 32.29 | 4,500,985 | +0.13(+0.40%) |
Nov 15, 2021 | 33.00 | 33.02 | 31.65 | 32.16 | 5,573,873 | -0.87(-2.63%) |
Nov 12, 2021 | 32.74 | 33.13 | 32.55 | 33.03 | 3,743,339 | +0.29(+0.89%) |
Nov 11, 2021 | 32.81 | 32.91 | 32.53 | 32.74 | 3,005,116 | -0.24(-0.73%) |
Nov 10, 2021 | 32.88 | 32.98 | 3,725,822 | -0.12(-0.36%) | ||
Nov 09, 2021 | 33.43 | 33.43 | 32.81 | 33.10 | 6,827,062 | -0.15(-0.45%) |
Nov 08, 2021 | 34.15 | 34.33 | 32.46 | 33.25 | 4,815,587 | -0.84(-2.46%) |
Nov 05, 2021 | 34.03 | 35.00 | 33.20 | 34.09 | 4,880,015 | +1.22(+3.71%) |
Nov 04, 2021 | 32.36 | 32.90 | 32.31 | 32.87 | 3,811,612 | +0.65(+2.02%) |
Nov 03, 2021 | 31.64 | 32.26 | 31.59 | 32.22 | 3,799,283 | +0.49(+1.54%) |
Nov 02, 2021 | 32.92 | 32.92 | 31.69 | 31.73 | 5,564,833 | -1.14(-3.47%) |
Nov 01, 2021 | 32.98 | 33.13 | 32.80 | 32.87 | 3,055,869 | -0.01(-0.03%) |
Oct 29, 2021 | 32.88 | 33.13 | 32.65 | 32.88 | 2,804,998 | -0.02(-0.06%) |
Oct 28, 2021 | 31.40 | 33.06 | 31.16 | 32.90 | 3,748,526 | -0.41(-1.23%) |
Oct 27, 2021 | 33.40 | 33.69 | 33.12 | 33.31 | 2,691,993 | -0.18(-0.54%) |
Oct 26, 2021 | 33.95 | 33.48 | 33.49 | 2,046,407 | -0.48(-1.41%) | |
Oct 25, 2021 | 33.93 | 34.19 | 33.69 | 33.97 | 1,228,817 | +0.07(+0.21%) |
Oct 22, 2021 | 33.59 | 33.96 | 33.42 | 33.90 | 1,252,567 | +0.30(+0.89%) |
Oct 21, 2021 | 33.84 | 33.91 | 33.40 | 33.60 | 2,283,306 | -0.06(-0.18%) |
Oct 20, 2021 | 32.88 | 33.73 | 32.88 | 33.66 | 5,426,093 | +1.02(+3.12%) |
Oct 19, 2021 | 32.31 | 32.89 | 32.31 | 32.64 | 1,521,776 | +0.54(+1.68%) |
Oct 18, 2021 | 32.32 | 32.39 | 31.98 | 32.10 | 2,266,117 | -0.44(-1.35%) |
Oct 15, 2021 | 32.61 | 32.97 | 32.46 | 32.54 | 1,686,472 | +0.09(+0.28%) |
Oct 14, 2021 | 32.22 | 32.63 | 32.21 | 32.45 | 1,982,023 | +0.42(+1.31%) |
Oct 13, 2021 | 32.13 | 32.32 | 31.84 | 32.03 | 3,688,798 | -0.15(-0.47%) |
Oct 12, 2021 | 32.70 | 32.79 | 31.91 | 32.18 | 2,887,465 | -0.71(-2.16%) |
Oct 11, 2021 | 33.20 | 33.34 | 32.79 | 32.89 | 1,968,509 | -0.26(-0.78%) |
Oct 08, 2021 | 33.34 | 33.57 | 32.98 | 33.15 | 1,432,932 | -0.14(-0.42%) |
Oct 07, 2021 | 32.94 | 33.73 | 32.87 | 33.29 | 3,483,677 | +0.60(+1.84%) |
Oct 06, 2021 | 31.96 | 32.87 | 31.88 | 32.69 | 5,090,814 | +0.55(+1.71%) |
Oct 05, 2021 | 31.95 | 32.63 | 31.87 | 32.14 | 2,764,289 | +0.04(+0.12%) |
Oct 04, 2021 | 32.06 | 32.43 | 31.68 | 32.10 | 2,236,879 | +0.01(+0.03%) |
Oct 01, 2021 | 31.83 | 32.42 | 31.61 | 32.09 | 2,534,604 | +0.20(+0.63%) |
Sep 30, 2021 | 32.42 | 32.56 | 31.77 | 31.89 | 2,800,012 | -0.46(-1.42%) |
Sep 29, 2021 | 32.78 | 33.10 | 32.34 | 32.35 | 3,230,029 | -0.20(-0.61%) |
Sep 28, 2021 | 32.74 | 32.90 | 32.20 | 32.55 | 4,231,961 | -0.27(-0.82%) |
Sep 27, 2021 | 32.62 | 33.09 | 32.61 | 32.82 | 3,453,900 | +0.19(+0.58%) |
Sep 24, 2021 | 32.47 | 32.73 | 32.35 | 32.63 | 1,347,123 | +0.16(+0.49%) |
Sep 23, 2021 | 31.81 | 32.67 | 31.79 | 32.47 | 4,114,168 | +0.67(+2.11%) |
Sep 22, 2021 | 31.73 | 31.95 | 31.60 | 31.80 | 4,741,768 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.13 | 31.59 | 31.69 | 3,723,572 | -0.14(-0.44%) |
Sep 20, 2021 | 31.94 | 32.23 | 31.41 | 31.83 | 3,148,412 | -0.57(-1.76%) |
Sep 17, 2021 | 32.44 | 32.84 | 32.07 | 32.40 | 5,071,117 | -0.07(-0.22%) |
Sep 16, 2021 | 32.47 | 32.67 | 32.11 | 32.47 | 4,579,912 | +0.06(+0.19%) |
Sep 15, 2021 | 32.85 | 32.90 | 32.11 | 32.41 | 3,572,107 | -0.51(-1.55%) |
Sep 14, 2021 | 33.50 | 33.62 | 32.83 | 32.92 | 1,539,820 | -0.36(-1.08%) |
Sep 13, 2021 | 33.54 | 33.66 | 33.12 | 33.28 | 4,021,502 | -0.10(-0.30%) |
Sep 10, 2021 | 33.54 | 33.56 | 32.90 | 33.38 | 1,436,203 | -0.16(-0.48%) |
Sep 09, 2021 | 33.82 | 34.20 | 33.51 | 33.54 | 2,992,268 | -0.35(-1.03%) |
Sep 08, 2021 | 33.82 | 34.13 | 33.42 | 33.89 | 6,577,098 | -0.13(-0.38%) |
Sep 07, 2021 | 33.90 | 34.02 | 33.37 | 34.02 | 3,859,728 | -0.13(-0.38%) |
Sep 03, 2021 | 33.99 | 34.22 | 33.75 | 34.15 | 4,848,873 | +0.35(+1.04%) |
Sep 02, 2021 | 33.74 | 34.13 | 33.54 | 33.80 | 2,203,689 | +0.27(+0.81%) |
Sep 01, 2021 | 33.28 | 33.72 | 33.09 | 33.53 | 2,303,423 | +0.15(+0.45%) |
Aug 31, 2021 | 33.37 | 33.76 | 33.18 | 33.38 | 3,104,510 | -0.06(-0.18%) |
Aug 30, 2021 | 33.43 | 33.85 | 33.13 | 33.44 | 2,322,925 | +0.13(+0.39%) |
Aug 27, 2021 | 32.81 | 33.45 | 32.64 | 33.31 | 3,392,399 | +0.54(+1.65%) |
Aug 26, 2021 | 32.44 | 32.78 | 32.23 | 32.77 | 1,894,716 | +0.14(+0.43%) |
Aug 25, 2021 | 32.30 | 32.75 | 32.04 | 32.63 | 2,792,587 | +0.35(+1.08%) |
Aug 24, 2021 | 31.77 | 32.42 | 31.59 | 32.28 | 4,501,820 | +0.52(+1.64%) |
Aug 23, 2021 | 31.70 | 31.99 | 31.50 | 31.76 | 3,884,338 | +0.26(+0.83%) |
Aug 20, 2021 | 31.46 | 31.86 | 31.33 | 31.50 | 2,709,154 | +0.00(+0.00%) |
Aug 19, 2021 | 31.42 | 32.06 | 31.35 | 31.50 | 2,502,071 | +0.01(+0.03%) |
Aug 18, 2021 | 31.97 | 32.14 | 31.37 | 31.49 | 2,324,898 | -0.21(-0.66%) |
Aug 17, 2021 | 31.04 | 31.75 | 30.99 | 31.70 | 2,960,864 | +0.17(+0.54%) |
Aug 16, 2021 | 31.05 | 31.79 | 30.88 | 31.53 | 5,015,348 | +0.53(+1.71%) |
Aug 13, 2021 | 30.15 | 31.06 | 29.99 | 31.00 | 5,170,742 | +0.84(+2.79%) |
Aug 12, 2021 | 29.20 | 30.37 | 29.10 | 30.16 | 4,754,391 | +0.96(+3.29%) |
Aug 11, 2021 | 29.70 | 30.02 | 28.91 | 29.20 | 9,676,152 | -0.38(-1.28%) |
Aug 10, 2021 | 29.90 | 30.41 | 28.82 | 29.58 | 11,193,957 | -0.09(-0.30%) |
Aug 09, 2021 | 29.98 | 31.67 | 28.59 | 29.67 | 27,937,760 | -5.69(-16.09%) |
Aug 06, 2021 | 35.69 | 35.69 | 35.04 | 35.36 | 2,740,369 | -0.44(-1.23%) |
Aug 05, 2021 | 36.42 | 36.50 | 35.30 | 35.80 | 3,290,763 | -0.62(-1.70%) |
Aug 04, 2021 | 36.38 | 36.77 | 36.24 | 36.42 | 1,786,573 | -0.30(-0.82%) |
Aug 03, 2021 | 36.57 | 36.76 | 36.20 | 36.72 | 1,581,700 | +0.22(+0.60%) |
Aug 02, 2021 | 36.71 | 36.73 | 36.30 | 36.50 | 1,466,003 | +0.03(+0.08%) |
Jul 30, 2021 | 36.44 | 36.82 | 36.06 | 36.47 | 1,852,893 | -0.14(-0.38%) |
Jul 29, 2021 | 36.89 | 37.49 | 36.53 | 36.61 | 2,727,164 | -0.03(-0.08%) |
Jul 28, 2021 | 36.16 | 36.91 | 36.05 | 36.64 | 2,433,580 | +0.40(+1.10%) |
Jul 27, 2021 | 35.58 | 36.25 | 35.49 | 36.24 | 3,150,140 | +0.43(+1.20%) |
Jul 26, 2021 | 36.33 | 36.53 | 35.69 | 35.81 | 2,192,279 | -0.69(-1.89%) |
Jul 23, 2021 | 36.20 | 36.88 | 36.04 | 36.50 | 3,125,268 | +0.47(+1.30%) |
Jul 22, 2021 | 35.73 | 36.08 | 35.47 | 36.03 | 1,838,758 | +0.36(+1.01%) |
Jul 21, 2021 | 35.52 | 35.83 | 35.37 | 35.67 | 1,834,702 | +0.14(+0.39%) |
Jul 20, 2021 | 34.55 | 35.95 | 34.46 | 35.53 | 4,924,858 | +1.30(+3.80%) |
Jul 19, 2021 | 33.80 | 34.30 | 33.72 | 34.23 | 2,657,489 | -0.03(-0.09%) |
Jul 16, 2021 | 34.42 | 34.59 | 33.88 | 34.26 | 5,044,623 | +0.03(+0.09%) |
Jul 15, 2021 | 33.79 | 34.40 | 33.79 | 34.23 | 1,768,761 | +0.10(+0.29%) |
Jul 14, 2021 | 34.23 | 34.54 | 34.11 | 34.13 | 5,326,243 | -0.09(-0.26%) |
Jul 13, 2021 | 34.83 | 34.91 | 34.19 | 34.22 | 1,986,873 | -0.80(-2.28%) |
Jul 12, 2021 | 34.76 | 35.23 | 34.68 | 35.02 | 5,245,226 | +0.38(+1.10%) |
Jul 09, 2021 | 34.65 | 34.76 | 34.36 | 34.64 | 2,054,426 | +0.22(+0.64%) |
Jul 08, 2021 | 34.14 | 34.45 | 33.42 | 34.42 | 3,883,408 | -0.14(-0.41%) |
Jul 07, 2021 | 34.58 | 34.97 | 34.46 | 34.56 | 4,012,692 | -0.22(-0.63%) |
Jul 06, 2021 | 34.80 | 35.09 | 34.63 | 34.78 | 2,933,973 | -0.16(-0.46%) |
Jul 02, 2021 | 34.97 | 35.12 | 34.69 | 34.94 | 1,741,568 | -0.06(-0.17%) |
Jul 01, 2021 | 34.73 | 35.22 | 34.64 | 35.00 | 1,768,409 | +0.31(+0.89%) |
Jun 30, 2021 | 35.43 | 35.43 | 34.59 | 34.69 | 2,296,134 | -0.63(-1.78%) |
Jun 29, 2021 | 35.43 | 36.36 | 35.24 | 35.32 | 2,981,631 | +0.00(+0.00%) |
Jun 28, 2021 | 35.14 | 35.41 | 34.86 | 35.32 | 1,736,951 | +0.28(+0.80%) |
Jun 25, 2021 | 34.94 | 35.27 | 34.80 | 35.04 | 2,294,120 | +0.05(+0.14%) |
Jun 24, 2021 | 35.41 | 35.41 | 34.87 | 34.99 | 4,814,961 | -0.10(-0.28%) |
Jun 23, 2021 | 35.08 | 35.47 | 35.08 | 35.09 | 2,009,007 | -0.10(-0.28%) |
Jun 22, 2021 | 35.07 | 35.36 | 34.66 | 35.19 | 1,857,440 | +0.32(+0.92%) |
Jun 21, 2021 | 34.77 | 35.06 | 34.43 | 34.87 | 2,398,941 | +0.18(+0.52%) |
Jun 18, 2021 | 35.47 | 35.65 | 34.61 | 34.69 | 5,647,546 | -1.03(-2.88%) |
Jun 17, 2021 | 35.76 | 35.92 | 35.01 | 35.72 | 3,701,203 | -0.26(-0.72%) |
Jun 16, 2021 | 35.52 | 36.41 | 35.16 | 35.98 | 7,339,233 | +1.17(+3.36%) |
Jun 15, 2021 | 34.01 | 36.34 | 34.01 | 34.81 | 9,818,143 | +1.33(+3.97%) |
Jun 14, 2021 | 33.75 | 33.99 | 33.26 | 33.48 | 3,073,237 | -0.22(-0.65%) |
Jun 11, 2021 | 33.67 | 33.82 | 33.42 | 33.70 | 1,475,916 | +0.11(+0.33%) |
Jun 10, 2021 | 33.95 | 34.02 | 33.27 | 33.59 | 3,840,730 | -0.31(-0.91%) |
Jun 09, 2021 | 33.57 | 34.04 | 33.41 | 33.90 | 3,271,933 | +0.54(+1.62%) |
Jun 08, 2021 | 33.68 | 33.75 | 33.03 | 33.36 | 3,800,239 | -0.20(-0.60%) |
Jun 07, 2021 | 34.07 | 34.33 | 33.42 | 33.56 | 3,964,858 | -0.62(-1.81%) |
Jun 04, 2021 | 35.07 | 35.13 | 33.99 | 34.18 | 3,764,495 | -0.82(-2.34%) |
Jun 03, 2021 | 35.47 | 35.74 | 34.99 | 35.00 | 2,686,062 | -0.41(-1.16%) |
Jun 02, 2021 | 35.50 | 35.57 | 35.13 | 35.41 | 2,466,059 | -0.09(-0.25%) |
Jun 01, 2021 | 36.23 | 36.23 | 35.44 | 35.50 | 3,488,917 | -0.48(-1.33%) |
May 28, 2021 | 36.05 | 36.37 | 35.85 | 35.98 | 2,540,247 | +0.11(+0.31%) |
May 27, 2021 | 35.69 | 36.00 | 35.52 | 35.87 | 1,981,062 | +0.16(+0.45%) |
May 26, 2021 | 35.63 | 35.90 | 35.44 | 35.71 | 2,374,729 | +0.20(+0.56%) |
May 25, 2021 | 36.00 | 36.02 | 35.49 | 35.51 | 1,668,468 | -0.27(-0.75%) |
May 24, 2021 | 35.85 | 36.12 | 35.65 | 35.78 | 1,298,863 | +0.02(+0.06%) |
May 21, 2021 | 35.92 | 36.53 | 35.75 | 35.76 | 4,405,807 | +0.07(+0.20%) |
May 20, 2021 | 35.13 | 35.80 | 35.10 | 35.69 | 3,491,149 | +0.32(+0.90%) |
May 19, 2021 | 34.79 | 35.40 | 34.62 | 35.37 | 2,589,594 | +0.07(+0.20%) |
May 18, 2021 | 34.81 | 35.70 | 34.80 | 35.30 | 4,370,964 | +0.29(+0.83%) |
May 17, 2021 | 34.92 | 35.35 | 34.78 | 35.01 | 6,125,670 | +0.21(+0.60%) |
May 14, 2021 | 33.99 | 34.94 | 33.85 | 34.80 | 2,812,028 | +0.85(+2.50%) |
May 13, 2021 | 32.30 | 34.28 | 32.30 | 33.95 | 5,954,685 | +1.85(+5.76%) |
May 12, 2021 | 32.46 | 32.63 | 31.81 | 32.10 | 3,283,718 | -0.21(-0.65%) |
May 11, 2021 | 32.52 | 32.98 | 32.19 | 32.31 | 5,340,144 | +0.07(+0.22%) |
May 10, 2021 | 33.25 | 33.32 | 32.23 | 32.24 | 3,096,686 | -0.64(-1.95%) |
May 07, 2021 | 32.60 | 33.20 | 32.01 | 32.88 | 5,605,171 | +1.83(+5.89%) |
May 06, 2021 | 31.14 | 31.19 | 30.58 | 31.05 | 3,050,438 | -0.06(-0.19%) |
May 05, 2021 | 31.21 | 31.49 | 30.90 | 31.11 | 3,785,857 | -0.20(-0.64%) |
May 04, 2021 | 31.73 | 31.90 | 31.16 | 31.31 | 2,255,131 | -0.49(-1.54%) |