Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.45 | 26.64 | 25.90 | 25.92 | 17,024,448 | -0.57(-2.15%) |
Apr 28, 2022 | 26.06 | 26.55 | 25.67 | 26.49 | 15,394,968 | +0.68(+2.62%) |
Apr 27, 2022 | 25.69 | 25.96 | 25.48 | 25.82 | 14,761,282 | +0.23(+0.88%) |
Apr 26, 2022 | 25.54 | 26.09 | 25.52 | 25.59 | 15,381,427 | -0.34(-1.32%) |
Apr 25, 2022 | 26.01 | 26.08 | 25.21 | 25.93 | 20,114,800 | -1.04(-3.85%) |
Apr 22, 2022 | 27.54 | 27.78 | 26.87 | 26.97 | 13,667,902 | -0.84(-3.02%) |
Apr 21, 2022 | 28.55 | 28.65 | 27.72 | 27.81 | 10,342,407 | -0.53(-1.88%) |
Apr 20, 2022 | 28.27 | 28.42 | 28.11 | 28.34 | 9,674,962 | -0.01(-0.03%) |
Apr 19, 2022 | 28.29 | 28.66 | 28.18 | 28.35 | 10,082,283 | +0.14(+0.51%) |
Apr 18, 2022 | 28.29 | 28.40 | 28.03 | 28.21 | 8,284,446 | -0.04(-0.13%) |
Apr 14, 2022 | 28.19 | 28.36 | 28.05 | 28.24 | 9,679,234 | +0.07(+0.26%) |
Apr 13, 2022 | 28.05 | 28.21 | 27.93 | 28.17 | 10,532,454 | +0.60(+2.19%) |
Apr 12, 2022 | 27.68 | 28.04 | 27.55 | 27.57 | 12,046,263 | +0.51(+1.90%) |
Apr 11, 2022 | 27.49 | 27.52 | 26.98 | 27.05 | 11,432,456 | -0.45(-1.64%) |
Apr 08, 2022 | 27.01 | 27.59 | 27.01 | 27.50 | 17,164,308 | +0.55(+2.04%) |
Apr 07, 2022 | 26.98 | 27.10 | 26.47 | 26.95 | 15,575,605 | +0.24(+0.91%) |
Apr 06, 2022 | 27.08 | 27.18 | 26.57 | 26.71 | 14,361,900 | -0.10(-0.37%) |
Apr 05, 2022 | 27.16 | 27.35 | 26.69 | 26.81 | 21,683,652 | -0.08(-0.30%) |
Apr 04, 2022 | 27.08 | 27.11 | 26.73 | 26.89 | 14,733,185 | -0.05(-0.17%) |
Apr 01, 2022 | 26.67 | 26.96 | 26.58 | 26.93 | 11,305,319 | +0.40(+1.50%) |
Mar 31, 2022 | 26.84 | 27.00 | 26.52 | 26.54 | 14,867,172 | -0.60(-2.23%) |
Mar 30, 2022 | 27.03 | 27.38 | 26.98 | 27.14 | 16,347,830 | +0.42(+1.55%) |
Mar 29, 2022 | 26.40 | 26.78 | 26.15 | 26.73 | 17,279,868 | -0.29(-1.07%) |
Mar 28, 2022 | 27.27 | 27.29 | 26.91 | 27.02 | 16,470,137 | -1.01(-3.61%) |
Mar 25, 2022 | 27.61 | 28.19 | 27.60 | 28.03 | 18,746,988 | +0.28(+1.01%) |
Mar 24, 2022 | 27.98 | 28.04 | 27.63 | 27.75 | 11,557,023 | -0.02(-0.06%) |
Mar 23, 2022 | 27.53 | 27.95 | 27.43 | 27.77 | 23,585,802 | +0.98(+3.67%) |
Mar 22, 2022 | 27.00 | 27.00 | 26.48 | 26.78 | 11,956,380 | -0.12(-0.44%) |
Mar 21, 2022 | 26.55 | 26.96 | 26.54 | 26.90 | 15,122,713 | +0.96(+3.69%) |
Mar 18, 2022 | 25.87 | 26.04 | 25.61 | 25.94 | 18,024,208 | -0.27(-1.03%) |
Mar 17, 2022 | 26.15 | 26.38 | 26.01 | 26.21 | 20,718,218 | +0.39(+1.50%) |
Mar 16, 2022 | 25.63 | 25.83 | 25.40 | 25.82 | 19,566,818 | +0.51(+2.00%) |
Mar 15, 2022 | 24.92 | 25.57 | 24.65 | 25.32 | 17,286,296 | +0.17(+0.68%) |
Mar 14, 2022 | 25.17 | 25.35 | 24.77 | 25.15 | 21,529,650 | -0.37(-1.45%) |
Mar 11, 2022 | 25.62 | 25.96 | 25.45 | 25.52 | 21,662,954 | -0.69(-2.62%) |
Mar 10, 2022 | 26.07 | 26.29 | 25.77 | 26.20 | 22,640,466 | +0.00(+0.00%) |
Mar 09, 2022 | 26.27 | 26.66 | 25.92 | 26.20 | 27,137,760 | -0.65(-2.42%) |
Mar 08, 2022 | 26.57 | 27.32 | 26.25 | 26.85 | 37,537,944 | +1.13(+4.39%) |
Mar 07, 2022 | 25.61 | 25.93 | 25.24 | 25.73 | 29,154,536 | +0.44(+1.75%) |
Mar 04, 2022 | 25.29 | 25.44 | 24.88 | 25.28 | 25,431,628 | -0.66(-2.54%) |
Mar 03, 2022 | 26.34 | 26.61 | 25.84 | 25.94 | 20,740,130 | -1.24(-4.55%) |
Mar 02, 2022 | 26.92 | 27.37 | 26.78 | 27.18 | 31,670,982 | +1.46(+5.69%) |
Mar 01, 2022 | 25.98 | 26.47 | 25.44 | 25.72 | 27,532,260 | -0.65(-2.46%) |
Feb 28, 2022 | 25.75 | 26.49 | 25.56 | 26.37 | 41,917,700 | -1.37(-4.95%) |
Feb 25, 2022 | 27.13 | 27.76 | 27.27 | 27.74 | 24,784,708 | +1.41(+5.35%) |
Feb 24, 2022 | 26.87 | 27.09 | 25.73 | 26.33 | 44,256,004 | -1.77(-6.30%) |
Feb 23, 2022 | 28.17 | 28.34 | 27.99 | 28.10 | 13,204,838 | +0.06(+0.23%) |
Feb 22, 2022 | 28.68 | 28.78 | 27.81 | 28.04 | 18,105,694 | -0.64(-2.23%) |
Feb 18, 2022 | 28.68 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.32 | 29.42 | 28.88 | 29.15 | 13,848,185 | +0.12(+0.43%) |
Feb 16, 2022 | 29.01 | 29.49 | 28.97 | 29.02 | 17,116,922 | +0.29(+1.00%) |
Feb 15, 2022 | 28.58 | 28.86 | 28.11 | 28.74 | 22,148,082 | -0.26(-0.89%) |
Feb 14, 2022 | 29.60 | 29.63 | 28.74 | 29.00 | 23,059,002 | -0.70(-2.35%) |
Feb 11, 2022 | 30.00 | 30.52 | 29.62 | 29.69 | 33,178,198 | +0.15(+0.51%) |
Feb 10, 2022 | 29.49 | 30.04 | 29.42 | 29.54 | 14,571,631 | +0.06(+0.21%) |
Feb 09, 2022 | 29.74 | 30.11 | 29.42 | 29.48 | 19,759,766 | +0.16(+0.55%) |
Feb 08, 2022 | 29.90 | 29.99 | 28.84 | 29.32 | 22,039,176 | -0.47(-1.59%) |
Feb 07, 2022 | 29.21 | 30.01 | 29.09 | 29.79 | 17,504,026 | +0.41(+1.40%) |
Feb 04, 2022 | 29.24 | 29.66 | 29.21 | 29.38 | 18,970,788 | +0.65(+2.27%) |
Feb 03, 2022 | 28.66 | 28.90 | 28.73 | 14,828,896 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.41 | 28.61 | 28.25 | 28.56 | 13,174,686 | +0.18(+0.63%) |
Feb 01, 2022 | 27.88 | 28.49 | 27.76 | 28.38 | 17,238,358 | +0.75(+2.72%) |
Jan 31, 2022 | 27.81 | 27.48 | 27.63 | 11,389,428 | -0.13(-0.48%) | |
Jan 28, 2022 | 27.74 | 28.01 | 27.39 | 27.76 | 16,349,846 | -0.41(-1.46%) |
Jan 27, 2022 | 28.61 | 28.73 | 27.83 | 28.17 | 16,450,951 | +0.03(+0.10%) |
Jan 26, 2022 | 28.60 | 28.71 | 27.93 | 28.15 | 18,592,340 | +0.09(+0.32%) |
Jan 25, 2022 | 27.03 | 28.13 | 26.67 | 28.06 | 19,756,438 | +1.27(+4.74%) |
Jan 24, 2022 | 26.27 | 26.80 | 25.81 | 26.79 | 23,496,262 | -0.65(-2.38%) |
Jan 21, 2022 | 27.57 | 27.77 | 27.29 | 27.44 | 19,554,438 | -0.58(-2.07%) |
Jan 20, 2022 | 28.17 | 28.57 | 27.99 | 28.02 | 14,051,433 | -0.66(-2.31%) |
Jan 19, 2022 | 29.05 | 29.16 | 28.36 | 28.68 | 16,174,891 | -0.25(-0.86%) |
Jan 18, 2022 | 28.95 | 29.09 | 28.50 | 28.93 | 17,982,426 | +0.30(+1.06%) |
Jan 14, 2022 | 28.63 | 0 | +0.73(+2.63%) | |||
Jan 13, 2022 | 28.06 | 28.24 | 27.84 | 27.90 | 16,656,348 | +0.03(+0.10%) |
Jan 12, 2022 | 27.82 | 28.05 | 27.74 | 27.87 | 21,530,378 | +0.58(+2.13%) |
Jan 11, 2022 | 26.63 | 27.33 | 26.51 | 27.29 | 16,289,614 | +0.88(+3.32%) |
Jan 10, 2022 | 26.68 | 26.77 | 26.25 | 26.41 | 11,419,270 | -0.10(-0.37%) |
Jan 07, 2022 | 26.15 | 26.54 | 25.98 | 26.51 | 18,098,656 | +0.77(+2.98%) |
Jan 06, 2022 | 25.93 | 26.02 | 25.55 | 25.74 | 14,952,014 | +0.39(+1.55%) |
Jan 05, 2022 | 25.85 | 25.98 | 25.34 | 25.35 | 15,114,010 | -0.16(-0.63%) |
Jan 04, 2022 | 25.14 | 25.64 | 25.12 | 25.51 | 17,280,546 | +1.05(+4.31%) |
Jan 03, 2022 | 23.85 | 24.55 | 23.81 | 24.46 | 10,951,578 | +0.66(+2.78%) |
Dec 31, 2021 | 23.72 | 23.89 | 23.69 | 23.79 | 7,256,696 | -0.05(-0.22%) |
Dec 30, 2021 | 24.20 | 24.30 | 23.84 | 23.85 | 10,869,807 | -0.27(-1.11%) |
Dec 29, 2021 | 24.22 | 24.37 | 24.08 | 24.12 | 12,208,627 | -0.07(-0.30%) |
Dec 28, 2021 | 24.27 | 24.40 | 24.03 | 24.19 | 9,457,170 | -0.06(-0.26%) |
Dec 27, 2021 | 23.94 | 24.27 | 23.66 | 24.25 | 9,447,079 | +0.15(+0.63%) |
Dec 23, 2021 | 24.28 | 24.53 | 24.07 | 24.10 | 12,276,357 | +0.18(+0.75%) |
Dec 22, 2021 | 23.77 | 23.98 | 23.55 | 23.92 | 11,965,202 | +0.30(+1.29%) |
Dec 21, 2021 | 23.27 | 23.71 | 23.26 | 23.62 | 16,463,487 | +0.70(+3.04%) |
Dec 20, 2021 | 23.09 | 23.11 | 22.63 | 22.92 | 32,213,838 | -0.58(-2.47%) |
Dec 17, 2021 | 23.89 | 23.89 | 23.50 | 23.50 | 12,769,621 | -0.38(-1.61%) |
Dec 16, 2021 | 24.02 | 24.25 | 23.86 | 23.88 | 11,599,724 | +0.10(+0.41%) |
Dec 15, 2021 | 23.69 | 23.85 | 23.28 | 23.79 | 10,395,482 | +0.06(+0.26%) |
Dec 14, 2021 | 23.67 | 24.05 | 23.65 | 23.72 | 9,645,680 | -0.04(-0.15%) |
Dec 13, 2021 | 24.02 | 24.09 | 23.72 | 23.76 | 9,900,861 | -0.73(-2.99%) |
Dec 10, 2021 | 24.50 | 24.53 | 24.23 | 24.49 | 9,240,383 | +0.22(+0.92%) |
Dec 09, 2021 | 24.26 | 24.35 | 24.05 | 24.27 | 10,661,126 | -0.30(-1.24%) |
Dec 08, 2021 | 24.71 | 24.84 | 24.53 | 24.57 | 8,814,794 | -0.04(-0.15%) |
Dec 07, 2021 | 24.72 | 24.94 | 24.54 | 24.61 | 10,128,152 | +0.19(+0.77%) |
Dec 06, 2021 | 24.71 | 24.75 | 24.39 | 24.42 | 11,300,082 | +0.38(+1.56%) |
Dec 03, 2021 | 24.52 | 24.54 | 23.91 | 24.05 | 12,078,065 | -0.13(-0.55%) |
Dec 02, 2021 | 23.63 | 24.28 | 23.48 | 24.18 | 16,990,130 | +1.18(+5.13%) |
Dec 01, 2021 | 23.79 | 23.91 | 22.98 | 23.00 | 11,001,143 | -0.20(-0.85%) |
Nov 30, 2021 | 23.29 | 23.46 | 22.97 | 23.20 | 15,395,638 | -0.20(-0.84%) |
Nov 29, 2021 | 23.67 | 23.85 | 23.36 | 23.39 | 11,298,302 | +0.20(+0.85%) |
Nov 26, 2021 | 23.03 | 23.22 | 22.75 | 23.20 | 18,768,592 | -1.51(-6.11%) |
Nov 24, 2021 | 24.36 | 24.75 | 24.34 | 24.71 | 8,064,031 | +0.17(+0.69%) |
Nov 23, 2021 | 24.18 | 24.58 | 24.18 | 24.54 | 11,168,110 | +0.71(+3.00%) |
Nov 22, 2021 | 23.46 | 24.07 | 23.42 | 23.82 | 11,221,347 | +0.38(+1.64%) |
Nov 19, 2021 | 23.56 | 23.68 | 23.32 | 23.44 | 13,730,051 | -0.95(-3.88%) |
Nov 18, 2021 | 24.16 | 24.42 | 24.35 | 24.38 | 10,248,619 | -0.13(-0.51%) |
Nov 17, 2021 | 24.63 | 24.90 | 24.46 | 24.51 | 5,968,273 | -0.21(-0.87%) |
Nov 16, 2021 | 24.97 | 25.03 | 24.69 | 24.72 | 7,997,602 | +0.11(+0.44%) |
Nov 15, 2021 | 24.52 | 24.71 | 24.19 | 24.62 | 8,592,111 | +0.15(+0.62%) |
Nov 12, 2021 | 24.43 | 24.60 | 24.37 | 24.46 | 7,755,190 | -0.03(-0.11%) |
Nov 11, 2021 | 24.65 | 24.89 | 24.46 | 24.49 | 7,541,466 | -0.01(-0.04%) |
Nov 10, 2021 | 25.02 | 24.50 | 9,124,502 | -0.40(-1.62%) | ||
Nov 09, 2021 | 24.85 | 24.92 | 24.48 | 24.91 | 8,507,215 | +0.16(+0.64%) |
Nov 08, 2021 | 24.78 | 24.99 | 24.59 | 24.75 | 9,152,027 | +0.15(+0.61%) |
Nov 05, 2021 | 24.67 | 24.68 | 24.35 | 24.60 | 9,392,749 | +0.48(+1.98%) |
Nov 04, 2021 | 24.42 | 24.58 | 24.00 | 24.12 | 14,106,632 | +0.04(+0.18%) |
Nov 03, 2021 | 24.26 | 24.33 | 24.04 | 24.07 | 18,559,374 | -0.60(-2.43%) |
Nov 02, 2021 | 25.06 | 25.10 | 24.65 | 24.68 | 21,279,482 | -1.18(-4.58%) |
Nov 01, 2021 | 25.78 | 25.89 | 25.66 | 25.86 | 11,907,891 | +0.43(+1.70%) |
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.43 | 12,541,057 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.51 | 25.81 | 9,868,471 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.27 | 25.77 | 25.83 | 11,890,205 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.18 | 8,297,887 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,459,910 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,170,466 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.49 | 25.86 | 26.00 | 10,508,234 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.75 | 26.19 | 26.61 | 7,765,767 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,866,830 | +0.13(+0.50%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,385,481 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,375,963 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,075,393 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.24 | 25.78 | 10,266,600 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.43 | 25.70 | 15,109,605 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,492,846 | +0.20(+0.80%) |
Oct 08, 2021 | 25.35 | 25.61 | 25.32 | 25.50 | 14,301,414 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,516,902 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.83 | 22,899,324 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,964,794 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,155,870 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.38 | 12,025,270 | +0.24(+0.99%) |
Sep 30, 2021 | 24.14 | 24.33 | 23.89 | 24.14 | 16,502,735 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,353,686 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,307,802 | +0.14(+0.59%) |
Sep 27, 2021 | 23.77 | 24.06 | 23.77 | 23.92 | 17,177,472 | +0.74(+3.20%) |
Sep 24, 2021 | 22.93 | 23.24 | 22.87 | 23.17 | 9,450,899 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,481,781 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,475,891 | +0.37(+1.67%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,374,357 | +0.35(+1.61%) |
Sep 20, 2021 | 22.03 | 22.15 | 21.66 | 21.93 | 14,432,351 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,159,300 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.74 | 22.28 | 22.38 | 11,535,156 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.40 | 22.76 | 17,411,556 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,531,694 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,361,879 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.88 | 21.61 | 21.64 | 8,695,029 | +0.17(+0.78%) |
Sep 09, 2021 | 21.42 | 21.68 | 21.35 | 21.47 | 10,414,171 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.57 | 10,003,946 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.72 | 7,918,634 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,019 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.71 | 21.94 | 9,127,768 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.80 | 21.43 | 21.47 | 10,056,717 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,881,321 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.73 | 21.81 | 8,534,447 | -0.21(-0.96%) |
Aug 27, 2021 | 21.72 | 22.15 | 21.70 | 22.03 | 10,263,603 | +0.57(+2.63%) |
Aug 26, 2021 | 21.72 | 21.81 | 21.46 | 21.46 | 7,054,410 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,528,689 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,922,837 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.65 | 21.35 | 21.54 | 12,649,608 | +0.66(+3.17%) |
Aug 20, 2021 | 20.75 | 20.90 | 20.65 | 20.88 | 16,961,574 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,361,554 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.50 | 21.50 | 17,299,666 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.88 | 8,988,424 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,620,690 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.26 | 22.27 | 7,300,787 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,063,883 | -0.06(-0.28%) |
Aug 11, 2021 | 22.53 | 22.76 | 22.39 | 22.73 | 9,775,971 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.59 | 22.12 | 22.57 | 9,894,519 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.25 | 22.01 | 22.05 | 10,801,662 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.13 | 22.29 | 10,510,466 | +0.19(+0.87%) |
Aug 05, 2021 | 22.19 | 22.35 | 22.02 | 22.10 | 10,982,765 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.28 | 21.79 | 21.85 | 14,564,245 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,485,422 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,651,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.09 | 13,104,582 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,878,033 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,103,662 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,981,335 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,552,923 | +0.69(+3.36%) |
Jul 23, 2021 | 20.75 | 20.82 | 20.41 | 20.53 | 10,129,211 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,195,533 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,842,324 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,730,032 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.90 | 20.14 | 31,055,230 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.82 | 21,238,048 | -0.68(-3.16%) |
Jul 15, 2021 | 21.57 | 21.80 | 21.45 | 21.50 | 11,205,202 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,366,694 | -0.31(-1.37%) |
Jul 13, 2021 | 22.53 | 22.60 | 22.27 | 22.31 | 8,515,369 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,208 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.76 | 22.40 | 22.68 | 8,095,393 | +0.37(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.98 | 22.31 | 11,550,898 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,260,409 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,538,276 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.30 | 23.53 | 6,598,503 | -0.09(-0.37%) |
Jul 01, 2021 | 23.65 | 23.74 | 23.44 | 23.62 | 10,930,741 | +0.58(+2.50%) |
Jun 30, 2021 | 22.94 | 23.19 | 22.91 | 23.04 | 7,716,146 | +0.13(+0.57%) |
Jun 29, 2021 | 23.15 | 23.28 | 22.91 | 22.91 | 8,238,226 | -0.17(-0.72%) |
Jun 28, 2021 | 23.51 | 23.53 | 23.00 | 23.07 | 15,467,106 | -0.75(-3.15%) |
Jun 25, 2021 | 23.96 | 24.04 | 23.78 | 23.82 | 8,414,056 | +0.00(+0.00%) |
Jun 24, 2021 | 23.82 | 23.89 | 23.68 | 23.82 | 10,628,010 | +0.08(+0.33%) |
Jun 23, 2021 | 24.15 | 24.28 | 23.71 | 23.75 | 10,828,612 | +0.07(+0.29%) |
Jun 22, 2021 | 23.64 | 23.79 | 23.41 | 23.68 | 8,010,463 | +0.18(+0.78%) |
Jun 21, 2021 | 22.99 | 23.52 | 22.99 | 23.49 | 12,246,183 | +0.73(+3.22%) |
Jun 18, 2021 | 22.94 | 23.23 | 22.74 | 22.76 | 18,026,526 | -0.94(-3.97%) |
Jun 17, 2021 | 24.25 | 24.36 | 23.40 | 23.70 | 14,964,562 | -0.65(-2.69%) |
Jun 16, 2021 | 24.67 | 24.70 | 24.23 | 24.36 | 10,542,026 | -0.39(-1.59%) |
Jun 15, 2021 | 24.37 | 24.83 | 24.37 | 24.75 | 11,599,398 | +0.30(+1.21%) |
Jun 14, 2021 | 24.31 | 24.84 | 24.30 | 24.45 | 14,170,428 | +0.44(+1.82%) |
Jun 11, 2021 | 24.18 | 24.36 | 23.96 | 24.02 | 10,443,911 | +0.03(+0.11%) |
Jun 10, 2021 | 24.33 | 24.47 | 23.88 | 23.99 | 9,383,408 | -0.07(-0.29%) |
Jun 09, 2021 | 24.23 | 24.36 | 24.04 | 24.06 | 13,621,441 | -0.12(-0.50%) |
Jun 08, 2021 | 23.61 | 24.32 | 23.49 | 24.18 | 18,892,864 | +0.41(+1.72%) |
Jun 07, 2021 | 23.92 | 24.03 | 23.75 | 23.77 | 10,415,468 | -0.16(-0.66%) |
Jun 04, 2021 | 24.09 | 24.18 | 22.94 | 23.93 | 15,422,490 | -0.28(-1.15%) |
Jun 03, 2021 | 23.88 | 24.31 | 23.81 | 24.21 | 15,447,859 | +0.11(+0.47%) |
Jun 02, 2021 | 23.68 | 24.16 | 23.49 | 24.09 | 22,203,300 | +0.53(+2.26%) |
Jun 01, 2021 | 23.34 | 23.62 | 23.33 | 23.56 | 21,823,190 | +0.69(+3.01%) |
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,948,372 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.93 | 22.69 | 22.92 | 21,399,414 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,811,216 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,368,441 | -0.65(-2.74%) |
May 24, 2021 | 23.28 | 23.62 | 23.11 | 23.56 | 12,697,375 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,766,385 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,353,701 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,394,674 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,513,216 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.62 | 23.09 | 23.62 | 13,353,851 | +0.37(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.94 | 23.24 | 18,003,422 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,262,105 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,998,628 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.07 | 22.62 | 22.65 | 16,655,433 | -0.57(-2.44%) |
May 10, 2021 | 23.54 | 23.72 | 23.19 | 23.21 | 13,545,573 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,431,991 | +0.20(+0.87%) |
May 06, 2021 | 22.93 | 23.13 | 22.60 | 23.11 | 13,124,505 | +0.03(+0.13%) |
May 05, 2021 | 22.85 | 23.08 | 22.50 | 23.08 | 22,611,400 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,174,385 | +0.20(+0.90%) |