Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.36 | 22.77 | 21.82 | 21.94 | 1,837,825 | -0.68(-3.01%) |
Apr 28, 2022 | 22.82 | 23.06 | 22.00 | 22.62 | 1,585,379 | +0.19(+0.85%) |
Apr 27, 2022 | 21.77 | 22.56 | 21.77 | 22.43 | 1,955,270 | +0.79(+3.65%) |
Apr 26, 2022 | 23.04 | 23.34 | 21.60 | 21.64 | 3,541,946 | -1.76(-7.52%) |
Apr 25, 2022 | 22.42 | 23.64 | 22.19 | 23.40 | 2,080,926 | +0.74(+3.27%) |
Apr 22, 2022 | 23.05 | 23.05 | 22.38 | 22.66 | 1,232,220 | -0.36(-1.56%) |
Apr 21, 2022 | 24.20 | 24.39 | 22.84 | 23.02 | 1,487,401 | -0.60(-2.54%) |
Apr 20, 2022 | 23.34 | 23.76 | 23.02 | 23.62 | 1,960,654 | +0.55(+2.38%) |
Apr 19, 2022 | 22.21 | 23.22 | 22.12 | 23.07 | 1,708,882 | +0.88(+3.97%) |
Apr 18, 2022 | 22.16 | 22.30 | 21.67 | 22.19 | 2,421,533 | -0.11(-0.49%) |
Apr 14, 2022 | 22.95 | 23.19 | 22.17 | 22.30 | 1,326,255 | -0.57(-2.49%) |
Apr 13, 2022 | 21.85 | 23.11 | 21.64 | 22.87 | 2,118,301 | +1.04(+4.76%) |
Apr 12, 2022 | 22.52 | 23.13 | 21.76 | 21.83 | 1,719,831 | -0.37(-1.67%) |
Apr 11, 2022 | 22.08 | 22.59 | 21.87 | 22.20 | 1,619,100 | -0.22(-0.98%) |
Apr 08, 2022 | 22.27 | 22.84 | 21.96 | 22.42 | 1,672,595 | +0.23(+1.04%) |
Apr 07, 2022 | 22.52 | 22.86 | 21.61 | 22.19 | 2,845,828 | -0.22(-0.98%) |
Apr 06, 2022 | 22.65 | 22.72 | 21.75 | 22.41 | 1,663,552 | -0.70(-3.03%) |
Apr 05, 2022 | 23.80 | 23.89 | 22.82 | 23.11 | 1,941,408 | -0.71(-2.98%) |
Apr 04, 2022 | 23.71 | 24.18 | 23.52 | 23.82 | 1,166,102 | +0.37(+1.58%) |
Apr 01, 2022 | 23.50 | 23.69 | 23.16 | 23.45 | 1,390,958 | +0.03(+0.13%) |
Mar 31, 2022 | 24.11 | 24.25 | 23.41 | 23.42 | 1,457,968 | -0.83(-3.42%) |
Mar 30, 2022 | 24.98 | 24.98 | 24.12 | 24.25 | 1,089,411 | -0.81(-3.23%) |
Mar 29, 2022 | 24.07 | 25.41 | 23.88 | 25.06 | 1,838,365 | +1.49(+6.32%) |
Mar 28, 2022 | 23.55 | 23.73 | 23.11 | 23.57 | 997,905 | +0.07(+0.30%) |
Mar 25, 2022 | 23.57 | 23.72 | 23.10 | 23.50 | 739,883 | +0.02(+0.09%) |
Mar 24, 2022 | 24.09 | 24.21 | 23.16 | 23.48 | 1,276,290 | -0.67(-2.77%) |
Mar 23, 2022 | 24.35 | 24.83 | 23.92 | 24.15 | 1,734,596 | -0.24(-0.98%) |
Mar 22, 2022 | 24.03 | 24.55 | 24.03 | 24.39 | 1,130,640 | +0.51(+2.14%) |
Mar 21, 2022 | 24.26 | 24.43 | 23.45 | 23.88 | 920,437 | -0.53(-2.17%) |
Mar 18, 2022 | 24.05 | 24.53 | 23.63 | 24.41 | 1,838,617 | +0.16(+0.66%) |
Mar 17, 2022 | 23.71 | 24.37 | 23.64 | 24.25 | 1,550,710 | +0.27(+1.13%) |
Mar 16, 2022 | 22.99 | 24.03 | 22.78 | 23.98 | 2,419,823 | +2.16(+9.90%) |
Mar 15, 2022 | 21.90 | 22.22 | 21.38 | 21.82 | 1,800,047 | +0.13(+0.60%) |
Mar 14, 2022 | 22.58 | 22.58 | 21.41 | 21.69 | 1,435,941 | -0.90(-3.98%) |
Mar 11, 2022 | 22.95 | 23.07 | 22.51 | 22.59 | 1,073,407 | -0.27(-1.18%) |
Mar 10, 2022 | 22.58 | 23.04 | 22.42 | 22.86 | 1,391,640 | -0.29(-1.25%) |
Mar 09, 2022 | 22.25 | 23.43 | 22.25 | 23.15 | 1,810,217 | +1.51(+6.98%) |
Mar 08, 2022 | 20.85 | 22.08 | 20.45 | 21.64 | 2,237,472 | +0.87(+4.19%) |
Mar 07, 2022 | 23.00 | 23.04 | 20.53 | 20.77 | 3,048,851 | -2.15(-9.38%) |
Mar 04, 2022 | 23.58 | 23.71 | 22.70 | 22.92 | 1,768,357 | -0.87(-3.66%) |
Mar 03, 2022 | 24.95 | 25.00 | 23.53 | 23.79 | 1,662,946 | -0.92(-3.72%) |
Mar 02, 2022 | 24.55 | 24.99 | 24.26 | 24.71 | 2,222,498 | +0.49(+2.02%) |
Mar 01, 2022 | 24.68 | 24.76 | 23.98 | 24.22 | 1,800,421 | -0.52(-2.10%) |
Feb 28, 2022 | 23.60 | 24.81 | 23.60 | 24.74 | 2,101,254 | +0.75(+3.13%) |
Feb 25, 2022 | 23.46 | 24.02 | 23.46 | 23.99 | 1,194,790 | +0.51(+2.17%) |
Feb 24, 2022 | 21.50 | 23.54 | 21.20 | 23.48 | 1,657,038 | +1.20(+5.39%) |
Feb 23, 2022 | 23.08 | 23.13 | 22.09 | 22.28 | 1,673,594 | -0.47(-2.07%) |
Feb 22, 2022 | 23.23 | 23.57 | 22.46 | 22.75 | 2,107,104 | -0.63(-2.69%) |
Feb 18, 2022 | 23.38 | 0 | -0.03(-0.13%) | |||
Feb 17, 2022 | 24.54 | 24.67 | 23.33 | 23.41 | 1,361,386 | -1.34(-5.41%) |
Feb 16, 2022 | 24.86 | 25.06 | 24.55 | 24.75 | 1,315,088 | -0.18(-0.72%) |
Feb 15, 2022 | 23.84 | 25.06 | 23.82 | 24.93 | 2,554,306 | +1.33(+5.64%) |
Feb 14, 2022 | 23.70 | 24.32 | 23.24 | 23.60 | 3,298,418 | +0.68(+2.97%) |
Feb 11, 2022 | 23.78 | 25.34 | 22.78 | 22.92 | 6,411,540 | -2.41(-9.51%) |
Feb 10, 2022 | 24.71 | 26.25 | 24.69 | 25.33 | 3,356,596 | -0.02(-0.08%) |
Feb 09, 2022 | 24.88 | 25.37 | 24.82 | 25.35 | 1,826,197 | +0.83(+3.38%) |
Feb 08, 2022 | 23.84 | 24.59 | 23.71 | 24.52 | 1,230,406 | +0.51(+2.12%) |
Feb 07, 2022 | 23.66 | 24.38 | 23.63 | 24.01 | 2,143,364 | +0.41(+1.74%) |
Feb 04, 2022 | 23.68 | 23.77 | 23.22 | 23.60 | 1,685,980 | -0.20(-0.84%) |
Feb 03, 2022 | 23.51 | 24.22 | 23.80 | 1,836,835 | -0.27(-1.12%) | |
Feb 02, 2022 | 24.22 | 24.48 | 23.80 | 24.07 | 2,045,987 | -0.10(-0.41%) |
Feb 01, 2022 | 23.82 | 24.25 | 23.47 | 24.17 | 1,110,180 | +0.31(+1.30%) |
Jan 31, 2022 | 23.13 | 23.92 | 23.86 | 1,785,217 | +0.56(+2.40%) | |
Jan 28, 2022 | 22.74 | 23.31 | 21.83 | 23.30 | 1,024,455 | +0.67(+2.96%) |
Jan 27, 2022 | 23.35 | 23.94 | 22.37 | 22.63 | 2,109,108 | -0.55(-2.37%) |
Jan 26, 2022 | 24.59 | 25.01 | 22.98 | 23.18 | 2,107,096 | -0.96(-3.98%) |
Jan 25, 2022 | 24.54 | 24.96 | 24.09 | 24.14 | 1,639,474 | -0.98(-3.90%) |
Jan 24, 2022 | 23.66 | 25.24 | 23.24 | 25.12 | 2,238,630 | +0.96(+3.97%) |
Jan 21, 2022 | 23.77 | 24.54 | 23.34 | 24.16 | 2,135,063 | +0.26(+1.09%) |
Jan 20, 2022 | 24.55 | 25.13 | 23.75 | 23.90 | 2,113,456 | -0.52(-2.13%) |
Jan 19, 2022 | 24.49 | 24.95 | 24.00 | 24.42 | 1,753,295 | +0.05(+0.21%) |
Jan 18, 2022 | 25.45 | 25.80 | 24.34 | 24.37 | 2,332,266 | -1.55(-5.98%) |
Jan 14, 2022 | 25.92 | 0 | -0.70(-2.63%) | |||
Jan 13, 2022 | 27.40 | 27.59 | 26.55 | 26.62 | 888,254 | -0.62(-2.28%) |
Jan 12, 2022 | 28.18 | 28.29 | 27.21 | 27.24 | 1,384,199 | -0.72(-2.58%) |
Jan 11, 2022 | 26.80 | 28.17 | 26.67 | 27.96 | 1,856,317 | +1.00(+3.71%) |
Jan 10, 2022 | 26.09 | 26.96 | 25.13 | 26.96 | 2,499,590 | +0.44(+1.66%) |
Jan 07, 2022 | 26.84 | 27.34 | 26.30 | 26.52 | 1,625,779 | -0.58(-2.14%) |
Jan 06, 2022 | 27.00 | 27.56 | 26.52 | 27.10 | 1,547,519 | -0.02(-0.07%) |
Jan 05, 2022 | 27.89 | 28.10 | 27.04 | 27.12 | 1,465,578 | -0.68(-2.45%) |
Jan 04, 2022 | 27.75 | 28.03 | 27.53 | 27.80 | 1,054,495 | +0.07(+0.25%) |
Jan 03, 2022 | 27.98 | 28.05 | 27.32 | 27.73 | 1,867,185 | +0.29(+1.06%) |
Dec 31, 2021 | 27.47 | 27.76 | 27.34 | 27.44 | 669,824 | -0.19(-0.69%) |
Dec 30, 2021 | 27.41 | 27.87 | 27.27 | 27.63 | 926,937 | +0.28(+1.02%) |
Dec 29, 2021 | 27.33 | 27.44 | 27.01 | 27.35 | 893,725 | +0.05(+0.18%) |
Dec 28, 2021 | 27.55 | 27.57 | 27.08 | 27.30 | 960,580 | -0.21(-0.76%) |
Dec 27, 2021 | 27.22 | 27.52 | 27.04 | 27.51 | 1,019,366 | +0.50(+1.85%) |
Dec 23, 2021 | 27.19 | 27.35 | 26.57 | 27.01 | 1,427,001 | -0.01(-0.04%) |
Dec 22, 2021 | 26.84 | 27.36 | 26.79 | 27.02 | 1,210,463 | -0.01(-0.04%) |
Dec 21, 2021 | 24.72 | 27.09 | 24.72 | 27.03 | 2,782,148 | +2.60(+10.64%) |
Dec 20, 2021 | 25.43 | 25.51 | 24.30 | 24.43 | 2,810,299 | -1.56(-6.00%) |
Dec 17, 2021 | 25.69 | 26.43 | 25.41 | 25.99 | 4,260,233 | +0.05(+0.19%) |
Dec 16, 2021 | 27.36 | 27.48 | 25.85 | 25.94 | 1,962,397 | -0.99(-3.68%) |
Dec 15, 2021 | 27.00 | 27.20 | 26.16 | 26.93 | 2,443,821 | -0.16(-0.59%) |
Dec 14, 2021 | 27.40 | 27.89 | 27.02 | 27.09 | 1,112,976 | -0.49(-1.78%) |
Dec 13, 2021 | 27.95 | 28.36 | 27.39 | 27.58 | 1,357,796 | -0.50(-1.78%) |
Dec 10, 2021 | 28.35 | 28.76 | 27.61 | 28.08 | 855,550 | -0.08(-0.28%) |
Dec 09, 2021 | 28.47 | 29.10 | 28.13 | 28.16 | 1,143,998 | -0.59(-2.05%) |
Dec 08, 2021 | 28.30 | 29.10 | 28.25 | 28.75 | 1,452,110 | +0.38(+1.34%) |
Dec 07, 2021 | 27.71 | 28.84 | 27.54 | 28.37 | 1,851,982 | +1.75(+6.57%) |
Dec 06, 2021 | 25.68 | 26.90 | 25.20 | 26.62 | 1,632,937 | +1.22(+4.80%) |
Dec 03, 2021 | 26.48 | 26.57 | 24.96 | 25.40 | 2,048,073 | -1.08(-4.08%) |
Dec 02, 2021 | 25.72 | 26.70 | 25.39 | 26.48 | 2,329,852 | +0.98(+3.84%) |
Dec 01, 2021 | 27.66 | 27.66 | 25.49 | 25.50 | 2,035,908 | -1.46(-5.42%) |
Nov 30, 2021 | 27.20 | 27.35 | 26.46 | 26.96 | 1,989,034 | -0.36(-1.32%) |
Nov 29, 2021 | 27.65 | 27.90 | 27.14 | 27.32 | 1,943,820 | +0.08(+0.29%) |
Nov 26, 2021 | 27.00 | 27.51 | 26.85 | 27.24 | 1,102,000 | -0.90(-3.20%) |
Nov 24, 2021 | 27.33 | 28.22 | 27.08 | 28.14 | 882,404 | +0.37(+1.33%) |
Nov 23, 2021 | 28.50 | 29.01 | 27.50 | 27.77 | 1,474,931 | -0.85(-2.97%) |
Nov 22, 2021 | 29.41 | 29.85 | 28.59 | 28.62 | 1,862,648 | -0.67(-2.29%) |
Nov 19, 2021 | 29.42 | 30.01 | 29.23 | 29.29 | 1,236,446 | -0.56(-1.88%) |
Nov 18, 2021 | 30.38 | 29.88 | 29.46 | 29.85 | 1,247,686 | -0.40(-1.32%) |
Nov 17, 2021 | 30.30 | 30.32 | 29.59 | 30.25 | 1,426,983 | -0.28(-0.92%) |
Nov 16, 2021 | 30.05 | 30.81 | 29.76 | 30.53 | 3,743,900 | +0.75(+2.52%) |
Nov 15, 2021 | 29.56 | 30.20 | 29.49 | 29.78 | 1,888,254 | +0.57(+1.95%) |
Nov 12, 2021 | 29.25 | 29.47 | 28.91 | 29.21 | 1,301,299 | -0.09(-0.31%) |
Nov 11, 2021 | 29.92 | 30.20 | 29.22 | 29.30 | 1,656,276 | -0.28(-0.95%) |
Nov 10, 2021 | 30.84 | 29.58 | 6,125,977 | +0.60(+2.07%) | ||
Nov 09, 2021 | 29.09 | 29.45 | 28.75 | 28.98 | 2,534,148 | -0.03(-0.10%) |
Nov 08, 2021 | 29.89 | 30.18 | 28.82 | 29.01 | 1,737,361 | -0.39(-1.33%) |
Nov 05, 2021 | 29.06 | 29.91 | 29.06 | 29.40 | 1,232,294 | +0.60(+2.08%) |
Nov 04, 2021 | 28.70 | 29.48 | 28.62 | 28.80 | 1,529,523 | +0.39(+1.37%) |
Nov 03, 2021 | 27.79 | 28.68 | 27.79 | 28.41 | 962,505 | +0.49(+1.76%) |
Nov 02, 2021 | 28.36 | 28.45 | 27.71 | 27.92 | 703,107 | -0.11(-0.39%) |
Nov 01, 2021 | 27.11 | 28.15 | 27.55 | 28.03 | 1,012,484 | +0.98(+3.62%) |
Oct 29, 2021 | 26.82 | 27.16 | 26.71 | 27.05 | 968,670 | +0.12(+0.45%) |
Oct 28, 2021 | 26.97 | 27.20 | 26.84 | 26.93 | 647,915 | +0.07(+0.26%) |
Oct 27, 2021 | 27.20 | 27.40 | 26.81 | 26.86 | 794,133 | -0.55(-2.01%) |
Oct 26, 2021 | 27.83 | 27.38 | 27.41 | 1,738,750 | -0.40(-1.44%) | |
Oct 25, 2021 | 27.53 | 28.15 | 27.47 | 27.81 | 1,613,504 | +0.22(+0.80%) |
Oct 22, 2021 | 27.93 | 28.15 | 27.45 | 27.59 | 1,107,698 | -0.34(-1.22%) |
Oct 21, 2021 | 27.58 | 28.13 | 27.54 | 27.93 | 914,408 | +0.40(+1.45%) |
Oct 20, 2021 | 27.97 | 27.97 | 27.30 | 27.53 | 1,009,672 | -0.32(-1.15%) |
Oct 19, 2021 | 27.90 | 28.11 | 27.42 | 27.85 | 1,440,178 | -0.05(-0.18%) |
Oct 18, 2021 | 27.08 | 28.02 | 26.89 | 27.90 | 1,044,282 | +0.48(+1.75%) |
Oct 15, 2021 | 28.16 | 28.47 | 27.35 | 27.42 | 1,079,482 | -0.25(-0.90%) |
Oct 14, 2021 | 27.52 | 27.83 | 27.34 | 27.67 | 1,024,669 | +0.37(+1.36%) |
Oct 13, 2021 | 27.50 | 27.61 | 27.00 | 27.30 | 760,011 | -0.13(-0.47%) |
Oct 12, 2021 | 27.36 | 27.63 | 26.98 | 27.43 | 1,290,892 | +0.83(+3.12%) |
Oct 11, 2021 | 27.26 | 27.53 | 26.59 | 26.60 | 1,324,136 | -0.82(-2.99%) |
Oct 08, 2021 | 28.12 | 28.15 | 27.37 | 27.42 | 996,078 | -0.63(-2.25%) |
Oct 07, 2021 | 28.02 | 28.39 | 27.80 | 28.05 | 1,049,247 | +0.38(+1.37%) |
Oct 06, 2021 | 27.71 | 27.94 | 27.27 | 27.67 | 1,399,515 | -0.53(-1.88%) |
Oct 05, 2021 | 28.53 | 28.87 | 28.14 | 28.20 | 1,121,213 | -0.25(-0.88%) |
Oct 04, 2021 | 28.63 | 28.83 | 28.01 | 28.45 | 1,117,184 | -0.24(-0.84%) |
Oct 01, 2021 | 27.84 | 28.73 | 27.51 | 28.69 | 1,552,269 | +1.06(+3.84%) |
Sep 30, 2021 | 28.55 | 28.56 | 27.52 | 27.63 | 2,537,181 | -0.88(-3.09%) |
Sep 29, 2021 | 29.45 | 29.64 | 28.49 | 28.51 | 1,354,437 | -0.72(-2.46%) |
Sep 28, 2021 | 30.00 | 30.06 | 28.93 | 29.23 | 1,526,090 | -0.86(-2.86%) |
Sep 27, 2021 | 30.33 | 31.03 | 30.08 | 30.09 | 1,076,974 | -0.19(-0.63%) |
Sep 24, 2021 | 30.27 | 30.45 | 29.72 | 30.28 | 1,315,914 | -0.26(-0.85%) |
Sep 23, 2021 | 30.98 | 31.32 | 30.45 | 30.54 | 1,803,275 | -0.50(-1.61%) |
Sep 22, 2021 | 30.10 | 31.17 | 29.95 | 31.04 | 2,483,159 | +1.08(+3.60%) |
Sep 21, 2021 | 30.33 | 30.49 | 29.63 | 29.96 | 1,305,350 | -0.17(-0.56%) |
Sep 20, 2021 | 29.90 | 30.35 | 29.45 | 30.13 | 2,316,035 | -0.44(-1.44%) |
Sep 17, 2021 | 31.23 | 31.55 | 30.02 | 30.57 | 4,680,728 | -0.44(-1.42%) |
Sep 16, 2021 | 30.49 | 31.68 | 30.26 | 31.01 | 7,855,566 | +0.92(+3.06%) |
Sep 15, 2021 | 26.72 | 30.45 | 26.63 | 30.09 | 5,036,180 | +3.01(+11.12%) |
Sep 14, 2021 | 28.41 | 28.43 | 27.03 | 27.08 | 2,377,162 | -1.17(-4.14%) |
Sep 13, 2021 | 28.50 | 28.51 | 27.87 | 28.25 | 1,052,668 | -0.11(-0.39%) |
Sep 10, 2021 | 28.39 | 28.75 | 28.20 | 28.36 | 1,679,625 | +0.01(+0.04%) |
Sep 09, 2021 | 27.50 | 28.75 | 27.45 | 28.35 | 1,587,514 | +0.77(+2.79%) |
Sep 08, 2021 | 29.00 | 29.12 | 27.46 | 27.58 | 4,069,908 | -1.34(-4.63%) |
Sep 07, 2021 | 28.88 | 29.00 | 27.94 | 28.92 | 4,197,948 | +1.08(+3.88%) |
Sep 03, 2021 | 27.46 | 27.85 | 27.22 | 27.84 | 1,511,385 | +0.20(+0.72%) |
Sep 02, 2021 | 28.18 | 28.29 | 27.42 | 27.64 | 1,579,978 | -0.37(-1.32%) |
Sep 01, 2021 | 28.19 | 28.35 | 27.67 | 28.01 | 2,659,543 | -0.05(-0.18%) |
Aug 31, 2021 | 28.60 | 28.80 | 27.98 | 28.06 | 1,578,357 | -0.39(-1.37%) |
Aug 30, 2021 | 28.96 | 29.07 | 28.32 | 28.45 | 943,089 | -0.60(-2.07%) |
Aug 27, 2021 | 28.63 | 29.48 | 28.54 | 29.05 | 1,767,533 | +0.48(+1.68%) |
Aug 26, 2021 | 28.88 | 29.01 | 28.44 | 28.57 | 1,083,350 | -0.51(-1.75%) |
Aug 25, 2021 | 29.38 | 29.46 | 28.92 | 29.08 | 1,118,157 | -0.01(-0.03%) |
Aug 24, 2021 | 28.44 | 29.24 | 28.44 | 29.09 | 1,243,199 | +0.76(+2.68%) |
Aug 23, 2021 | 28.59 | 28.96 | 28.25 | 28.33 | 1,662,852 | -0.22(-0.77%) |
Aug 20, 2021 | 27.77 | 28.57 | 27.59 | 28.55 | 2,287,489 | +0.83(+2.99%) |
Aug 19, 2021 | 28.09 | 28.36 | 26.72 | 27.72 | 2,925,055 | -0.32(-1.14%) |
Aug 18, 2021 | 28.48 | 28.89 | 27.92 | 28.04 | 3,491,237 | -0.66(-2.30%) |
Aug 17, 2021 | 29.20 | 29.46 | 28.42 | 28.70 | 2,221,472 | -1.05(-3.53%) |
Aug 16, 2021 | 29.10 | 30.01 | 28.84 | 29.75 | 1,617,965 | +0.43(+1.47%) |
Aug 13, 2021 | 30.55 | 30.96 | 29.18 | 29.32 | 2,231,047 | -1.23(-4.03%) |
Aug 12, 2021 | 31.01 | 31.23 | 30.32 | 30.55 | 2,329,177 | -0.53(-1.71%) |
Aug 11, 2021 | 31.77 | 32.22 | 30.34 | 31.08 | 3,562,321 | -0.65(-2.05%) |
Aug 10, 2021 | 34.00 | 34.20 | 31.17 | 31.73 | 6,392,946 | -1.96(-5.82%) |
Aug 09, 2021 | 33.15 | 34.24 | 32.70 | 33.69 | 4,295,145 | +0.58(+1.75%) |
Aug 06, 2021 | 32.83 | 33.28 | 32.33 | 33.11 | 1,386,611 | +0.49(+1.50%) |
Aug 05, 2021 | 33.35 | 33.75 | 32.59 | 32.62 | 1,822,167 | -0.44(-1.33%) |
Aug 04, 2021 | 32.69 | 33.50 | 32.63 | 33.06 | 1,751,826 | -0.13(-0.39%) |
Aug 03, 2021 | 32.85 | 33.24 | 31.70 | 33.19 | 2,185,676 | +0.63(+1.93%) |
Aug 02, 2021 | 31.77 | 32.93 | 31.70 | 32.56 | 2,080,395 | +0.88(+2.78%) |
Jul 30, 2021 | 31.79 | 32.26 | 31.32 | 31.68 | 865,691 | -0.30(-0.94%) |
Jul 29, 2021 | 32.15 | 32.48 | 31.89 | 31.98 | 563,395 | +0.16(+0.50%) |
Jul 28, 2021 | 31.81 | 32.18 | 31.30 | 31.82 | 873,767 | +0.15(+0.47%) |
Jul 27, 2021 | 32.31 | 32.62 | 31.33 | 31.67 | 988,651 | -1.08(-3.30%) |
Jul 26, 2021 | 32.28 | 32.89 | 32.00 | 32.75 | 1,628,598 | +0.77(+2.41%) |
Jul 23, 2021 | 32.05 | 32.32 | 31.82 | 31.98 | 1,037,193 | +0.08(+0.25%) |
Jul 22, 2021 | 32.50 | 32.58 | 31.61 | 31.90 | 993,596 | -0.70(-2.15%) |
Jul 21, 2021 | 31.73 | 32.80 | 31.71 | 32.60 | 2,053,580 | +1.20(+3.82%) |
Jul 20, 2021 | 29.76 | 31.56 | 29.42 | 31.40 | 1,913,971 | +1.80(+6.08%) |
Jul 19, 2021 | 29.22 | 29.72 | 29.00 | 29.60 | 2,172,169 | -0.21(-0.70%) |
Jul 16, 2021 | 30.97 | 31.27 | 29.71 | 29.81 | 1,671,441 | -1.06(-3.43%) |
Jul 15, 2021 | 31.19 | 31.49 | 30.44 | 30.87 | 1,339,800 | -0.59(-1.88%) |
Jul 14, 2021 | 32.48 | 32.73 | 31.30 | 31.46 | 1,567,954 | -0.87(-2.69%) |
Jul 13, 2021 | 32.45 | 32.66 | 32.15 | 32.33 | 676,276 | -0.35(-1.07%) |
Jul 12, 2021 | 32.72 | 32.92 | 32.37 | 32.68 | 774,274 | -0.10(-0.31%) |
Jul 09, 2021 | 32.82 | 32.93 | 32.34 | 32.78 | 850,497 | +0.40(+1.24%) |
Jul 08, 2021 | 31.56 | 32.77 | 31.21 | 32.38 | 1,298,754 | +0.08(+0.25%) |
Jul 07, 2021 | 32.49 | 32.98 | 32.05 | 32.30 | 1,276,056 | -0.44(-1.34%) |
Jul 06, 2021 | 33.35 | 33.35 | 32.08 | 32.74 | 974,291 | -0.53(-1.59%) |
Jul 02, 2021 | 33.72 | 33.72 | 33.05 | 33.27 | 667,592 | -0.26(-0.78%) |
Jul 01, 2021 | 34.11 | 34.16 | 33.50 | 33.53 | 929,876 | -0.20(-0.59%) |
Jun 30, 2021 | 33.40 | 33.84 | 33.20 | 33.73 | 901,996 | +0.12(+0.36%) |
Jun 29, 2021 | 33.99 | 34.18 | 33.55 | 33.61 | 891,593 | -0.04(-0.12%) |
Jun 28, 2021 | 33.58 | 33.78 | 33.09 | 33.65 | 1,288,516 | +0.08(+0.24%) |
Jun 25, 2021 | 34.46 | 34.80 | 33.55 | 33.57 | 4,449,418 | -0.53(-1.55%) |
Jun 24, 2021 | 34.40 | 34.45 | 33.62 | 34.10 | 1,157,262 | +0.07(+0.21%) |
Jun 23, 2021 | 33.96 | 34.20 | 33.41 | 34.03 | 1,945,860 | +0.12(+0.35%) |
Jun 22, 2021 | 33.44 | 34.08 | 32.98 | 33.91 | 4,416,155 | +0.46(+1.38%) |
Jun 21, 2021 | 32.03 | 33.78 | 32.03 | 33.45 | 3,331,886 | +1.51(+4.73%) |
Jun 18, 2021 | 32.82 | 33.03 | 31.54 | 31.94 | 10,074,207 | -1.29(-3.88%) |
Jun 17, 2021 | 34.55 | 34.91 | 32.73 | 33.23 | 5,276,876 | -1.10(-3.20%) |
Jun 16, 2021 | 34.37 | 34.90 | 33.90 | 34.33 | 2,993,547 | -0.13(-0.38%) |
Jun 15, 2021 | 34.70 | 34.77 | 33.70 | 34.46 | 2,191,738 | -0.05(-0.14%) |
Jun 14, 2021 | 34.41 | 34.65 | 33.77 | 34.51 | 21,948,912 | +0.10(+0.29%) |
Jun 11, 2021 | 33.55 | 34.78 | 33.13 | 34.41 | 7,497,125 | -0.85(-2.41%) |
Jun 10, 2021 | 36.05 | 36.37 | 34.92 | 35.26 | 1,753,192 | -0.51(-1.43%) |
Jun 09, 2021 | 36.58 | 36.61 | 35.58 | 35.77 | 1,186,584 | -0.66(-1.81%) |
Jun 08, 2021 | 35.64 | 36.59 | 35.64 | 36.43 | 2,141,294 | +0.85(+2.39%) |
Jun 07, 2021 | 35.54 | 36.31 | 35.31 | 35.58 | 1,572,772 | +0.27(+0.76%) |
Jun 04, 2021 | 36.38 | 36.54 | 35.14 | 35.31 | 2,956,970 | -1.06(-2.91%) |
Jun 03, 2021 | 36.70 | 36.84 | 35.75 | 36.37 | 3,364,317 | -0.84(-2.26%) |
Jun 02, 2021 | 37.30 | 37.51 | 36.72 | 37.21 | 1,893,548 | -0.08(-0.21%) |
Jun 01, 2021 | 37.20 | 37.75 | 37.00 | 37.29 | 2,615,561 | +0.37(+1.00%) |
May 28, 2021 | 37.30 | 37.47 | 36.83 | 36.92 | 1,895,223 | -0.14(-0.38%) |
May 27, 2021 | 37.00 | 37.26 | 36.65 | 37.06 | 2,021,260 | -0.12(-0.32%) |
May 26, 2021 | 35.50 | 37.29 | 35.50 | 37.18 | 3,189,277 | +1.91(+5.42%) |
May 25, 2021 | 35.00 | 35.47 | 34.92 | 35.27 | 1,750,879 | +0.41(+1.18%) |
May 24, 2021 | 34.24 | 35.51 | 33.84 | 34.86 | 2,480,328 | +0.90(+2.65%) |
May 21, 2021 | 34.50 | 34.53 | 33.61 | 33.96 | 1,956,174 | -0.04(-0.12%) |
May 20, 2021 | 34.39 | 34.48 | 33.74 | 34.00 | 1,391,430 | -0.06(-0.18%) |
May 19, 2021 | 34.35 | 34.75 | 33.00 | 34.06 | 2,080,450 | -1.05(-2.99%) |
May 18, 2021 | 34.71 | 35.55 | 34.49 | 35.11 | 2,018,328 | +0.62(+1.80%) |
May 17, 2021 | 33.88 | 34.93 | 33.30 | 34.49 | 2,572,021 | +0.67(+1.98%) |
May 14, 2021 | 33.00 | 34.09 | 32.68 | 33.82 | 2,147,363 | +1.24(+3.81%) |
May 13, 2021 | 31.61 | 33.05 | 31.61 | 32.58 | 2,536,788 | +1.03(+3.26%) |
May 12, 2021 | 32.16 | 32.98 | 31.28 | 31.55 | 5,525,597 | -2.34(-6.90%) |
May 11, 2021 | 30.88 | 34.26 | 30.06 | 33.89 | 8,661,652 | +3.96(+13.23%) |
May 10, 2021 | 31.43 | 31.54 | 29.85 | 29.93 | 3,130,377 | -1.20(-3.85%) |
May 07, 2021 | 30.80 | 31.59 | 30.80 | 31.13 | 2,178,344 | +0.19(+0.61%) |
May 06, 2021 | 28.98 | 31.36 | 28.88 | 30.94 | 4,315,439 | +2.10(+7.28%) |
May 05, 2021 | 29.13 | 29.39 | 28.69 | 28.84 | 911,401 | -0.03(-0.10%) |
May 04, 2021 | 28.79 | 29.06 | 28.25 | 28.87 | 1,434,922 | -0.18(-0.62%) |