Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.70 | 28.84 | 27.37 | 27.45 | 50,221,516 | -0.56(-2.00%) |
Apr 28, 2022 | 27.61 | 28.18 | 27.20 | 28.02 | 34,532,052 | +0.36(+1.30%) |
Apr 27, 2022 | 27.52 | 27.99 | 27.37 | 27.66 | 36,463,056 | +0.36(+1.32%) |
Apr 26, 2022 | 27.99 | 28.01 | 27.24 | 27.30 | 44,306,760 | -1.27(-4.43%) |
Apr 25, 2022 | 28.44 | 28.79 | 27.83 | 28.56 | 51,129,200 | -0.55(-1.90%) |
Apr 22, 2022 | 30.19 | 30.20 | 28.90 | 29.11 | 53,171,376 | -1.32(-4.32%) |
Apr 21, 2022 | 31.28 | 31.37 | 30.18 | 30.43 | 34,929,048 | -0.82(-2.63%) |
Apr 20, 2022 | 31.12 | 31.28 | 30.91 | 31.25 | 27,290,928 | +0.10(+0.32%) |
Apr 19, 2022 | 31.10 | 31.38 | 30.80 | 31.15 | 22,543,780 | -0.26(-0.83%) |
Apr 18, 2022 | 31.32 | 31.54 | 31.16 | 31.41 | 17,839,100 | +0.21(+0.67%) |
Apr 14, 2022 | 31.26 | 31.31 | 30.96 | 31.20 | 33,096,148 | -0.30(-0.96%) |
Apr 13, 2022 | 31.35 | 31.82 | 31.32 | 31.50 | 27,624,474 | +0.04(+0.13%) |
Apr 12, 2022 | 32.20 | 32.26 | 31.36 | 31.46 | 31,591,666 | -0.04(-0.13%) |
Apr 11, 2022 | 31.63 | 31.69 | 31.37 | 31.50 | 21,125,438 | -0.22(-0.69%) |
Apr 08, 2022 | 31.44 | 31.82 | 31.03 | 31.72 | 25,352,654 | +0.08(+0.24%) |
Apr 07, 2022 | 31.46 | 31.82 | 31.15 | 31.64 | 29,548,926 | +0.08(+0.27%) |
Apr 06, 2022 | 31.74 | 31.89 | 31.22 | 31.56 | 52,726,748 | -0.54(-1.70%) |
Apr 05, 2022 | 32.87 | 33.12 | 32.04 | 32.10 | 36,436,872 | -1.01(-3.04%) |
Apr 04, 2022 | 33.09 | 33.17 | 32.84 | 33.11 | 25,159,572 | +0.32(+0.97%) |
Apr 01, 2022 | 32.36 | 32.88 | 32.36 | 32.79 | 37,910,248 | +1.11(+3.52%) |
Mar 31, 2022 | 31.95 | 32.10 | 31.68 | 31.68 | 27,372,098 | +0.06(+0.19%) |
Mar 30, 2022 | 31.78 | 31.93 | 31.49 | 31.62 | 25,929,944 | -0.10(-0.32%) |
Mar 29, 2022 | 31.72 | 31.91 | 31.41 | 31.72 | 27,581,782 | +0.39(+1.23%) |
Mar 28, 2022 | 31.28 | 31.42 | 30.85 | 31.33 | 27,562,882 | -0.24(-0.77%) |
Mar 25, 2022 | 31.42 | 31.61 | 31.23 | 31.58 | 23,514,408 | +0.47(+1.51%) |
Mar 24, 2022 | 30.68 | 31.23 | 30.51 | 31.11 | 32,335,038 | +0.54(+1.78%) |
Mar 23, 2022 | 30.16 | 30.78 | 30.13 | 30.56 | 23,740,082 | +0.44(+1.47%) |
Mar 22, 2022 | 30.16 | 30.22 | 29.86 | 30.12 | 22,005,224 | +0.34(+1.13%) |
Mar 21, 2022 | 29.44 | 29.82 | 29.38 | 29.78 | 27,052,290 | +0.75(+2.60%) |
Mar 18, 2022 | 28.18 | 29.06 | 28.02 | 29.03 | 41,415,732 | +0.70(+2.45%) |
Mar 17, 2022 | 27.73 | 28.43 | 27.56 | 28.33 | 34,156,136 | +0.74(+2.67%) |
Mar 16, 2022 | 27.19 | 27.62 | 26.85 | 27.60 | 28,977,646 | +0.92(+3.45%) |
Mar 15, 2022 | 26.73 | 26.99 | 26.53 | 26.68 | 32,273,888 | -0.58(-2.12%) |
Mar 14, 2022 | 28.03 | 28.04 | 27.09 | 27.25 | 34,736,296 | -0.70(-2.52%) |
Mar 11, 2022 | 28.81 | 28.85 | 27.85 | 27.96 | 35,388,764 | -0.73(-2.54%) |
Mar 10, 2022 | 27.97 | 28.71 | 28.69 | 22,106,330 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.49 | 28.78 | 28.39 | 28.60 | 27,993,364 | +0.75(+2.71%) |
Mar 08, 2022 | 27.95 | 28.17 | 27.61 | 27.85 | 30,818,358 | +0.18(+0.64%) |
Mar 07, 2022 | 28.72 | 28.74 | 27.64 | 27.67 | 53,351,068 | -1.06(-3.67%) |
Mar 04, 2022 | 28.36 | 28.75 | 28.17 | 28.73 | 34,692,892 | -0.23(-0.81%) |
Mar 03, 2022 | 29.03 | 29.12 | 28.74 | 28.96 | 37,816,564 | +0.49(+1.74%) |
Mar 02, 2022 | 27.83 | 28.58 | 27.35 | 28.47 | 45,863,804 | +0.90(+3.28%) |
Mar 01, 2022 | 27.56 | 28.32 | 27.27 | 27.56 | 43,008,488 | +0.01(+0.03%) |
Feb 28, 2022 | 27.10 | 27.81 | 27.03 | 27.56 | 24,641,912 | -0.14(-0.51%) |
Feb 25, 2022 | 27.07 | 27.71 | 27.15 | 27.70 | 29,533,416 | +0.32(+1.16%) |
Feb 24, 2022 | 26.80 | 27.52 | 26.55 | 27.38 | 67,570,656 | -0.70(-2.48%) |
Feb 23, 2022 | 28.38 | 28.42 | 28.01 | 28.07 | 31,443,770 | +0.05(+0.18%) |
Feb 22, 2022 | 28.01 | 28.18 | 27.80 | 28.02 | 34,000,256 | +0.44(+1.61%) |
Feb 18, 2022 | 27.58 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 27.92 | 27.93 | 27.49 | 27.57 | 29,557,124 | -0.61(-2.17%) |
Feb 16, 2022 | 28.00 | 28.33 | 27.96 | 28.18 | 30,106,108 | +0.28(+0.99%) |
Feb 15, 2022 | 27.74 | 27.91 | 27.54 | 27.91 | 27,621,718 | +0.45(+1.65%) |
Feb 14, 2022 | 27.50 | 27.62 | 27.30 | 27.45 | 33,536,936 | +0.21(+0.77%) |
Feb 11, 2022 | 27.44 | 27.93 | 27.07 | 27.25 | 65,685,116 | +0.08(+0.28%) |
Feb 10, 2022 | 27.11 | 27.59 | 27.09 | 27.17 | 34,177,716 | +0.18(+0.65%) |
Feb 09, 2022 | 26.73 | 27.22 | 26.68 | 26.99 | 26,218,802 | +0.09(+0.34%) |
Feb 08, 2022 | 26.62 | 26.90 | 26.49 | 26.90 | 24,496,976 | +0.05(+0.19%) |
Feb 07, 2022 | 26.56 | 26.97 | 26.52 | 26.85 | 28,188,764 | +0.31(+1.17%) |
Feb 04, 2022 | 26.27 | 26.65 | 26.16 | 26.54 | 32,648,820 | -0.01(-0.03%) |
Feb 03, 2022 | 26.42 | 26.36 | 26.55 | 36,128,744 | -0.21(-0.78%) | |
Feb 02, 2022 | 26.77 | 26.82 | 26.43 | 26.76 | 39,792,996 | -0.18(-0.65%) |
Feb 01, 2022 | 26.58 | 26.99 | 26.58 | 26.94 | 34,014,684 | +0.44(+1.68%) |
Jan 31, 2022 | 26.21 | 26.60 | 26.49 | 35,475,652 | +0.39(+1.51%) | |
Jan 28, 2022 | 26.31 | 26.31 | 25.91 | 26.10 | 23,821,676 | -0.04(-0.16%) |
Jan 27, 2022 | 26.37 | 26.47 | 25.85 | 26.14 | 34,918,304 | +0.38(+1.46%) |
Jan 26, 2022 | 25.89 | 26.23 | 25.53 | 25.76 | 47,020,604 | +0.30(+1.18%) |
Jan 25, 2022 | 24.87 | 25.60 | 24.30 | 25.46 | 35,362,288 | +0.74(+2.98%) |
Jan 24, 2022 | 24.68 | 24.83 | 24.25 | 24.72 | 51,937,132 | -0.34(-1.37%) |
Jan 21, 2022 | 25.38 | 25.52 | 25.02 | 25.07 | 50,544,508 | -0.18(-0.70%) |
Jan 20, 2022 | 25.48 | 25.69 | 25.20 | 25.24 | 32,340,314 | +0.20(+0.80%) |
Jan 19, 2022 | 24.96 | 25.08 | 24.84 | 25.04 | 35,409,056 | +0.84(+3.46%) |
Jan 18, 2022 | 24.30 | 24.47 | 23.93 | 24.20 | 36,974,888 | -0.18(-0.76%) |
Jan 14, 2022 | 24.39 | 0 | +0.27(+1.11%) | |||
Jan 13, 2022 | 24.12 | 24.37 | 24.04 | 24.12 | 28,015,294 | -0.05(-0.21%) |
Jan 12, 2022 | 23.79 | 24.18 | 23.76 | 24.17 | 39,655,940 | +0.72(+3.07%) |
Jan 11, 2022 | 22.78 | 23.46 | 22.70 | 23.45 | 31,404,046 | +0.84(+3.71%) |
Jan 10, 2022 | 22.75 | 22.77 | 22.35 | 22.61 | 25,622,350 | -0.23(-1.03%) |
Jan 07, 2022 | 22.50 | 22.91 | 22.48 | 22.85 | 20,400,450 | +0.42(+1.87%) |
Jan 06, 2022 | 22.43 | 22.59 | 22.30 | 22.43 | 33,664,864 | +0.21(+0.94%) |
Jan 05, 2022 | 22.77 | 23.01 | 22.19 | 22.22 | 36,502,808 | -0.60(-2.64%) |
Jan 04, 2022 | 22.73 | 23.12 | 22.70 | 22.82 | 21,941,540 | -0.10(-0.44%) |
Jan 03, 2022 | 23.08 | 23.09 | 22.90 | 22.92 | 28,235,540 | -0.59(-2.53%) |
Dec 31, 2021 | 23.35 | 23.66 | 23.32 | 23.52 | 8,591,657 | +0.09(+0.39%) |
Dec 30, 2021 | 23.30 | 23.62 | 23.28 | 23.43 | 25,159,800 | +0.60(+2.65%) |
Dec 29, 2021 | 23.18 | 23.24 | 22.77 | 22.82 | 18,588,868 | -0.44(-1.90%) |
Dec 28, 2021 | 23.20 | 23.31 | 23.11 | 23.26 | 14,420,860 | -0.17(-0.71%) |
Dec 27, 2021 | 23.25 | 23.44 | 23.10 | 23.43 | 16,866,938 | +0.32(+1.37%) |
Dec 23, 2021 | 23.03 | 23.20 | 22.90 | 23.11 | 25,133,712 | -0.12(-0.54%) |
Dec 22, 2021 | 22.81 | 23.25 | 22.73 | 23.24 | 23,954,356 | +0.32(+1.38%) |
Dec 21, 2021 | 22.89 | 23.04 | 22.85 | 22.92 | 18,656,516 | +0.02(+0.11%) |
Dec 20, 2021 | 23.03 | 23.11 | 22.74 | 22.90 | 26,561,234 | -0.67(-2.83%) |
Dec 17, 2021 | 23.51 | 23.77 | 23.41 | 23.56 | 20,949,304 | -0.27(-1.15%) |
Dec 16, 2021 | 23.71 | 23.96 | 23.51 | 23.84 | 30,841,134 | +0.32(+1.38%) |
Dec 15, 2021 | 23.33 | 23.54 | 23.05 | 23.51 | 31,855,832 | +0.07(+0.32%) |
Dec 14, 2021 | 23.86 | 24.04 | 23.33 | 23.44 | 23,512,558 | -0.22(-0.92%) |
Dec 13, 2021 | 24.15 | 24.20 | 23.61 | 23.65 | 34,088,640 | -0.25(-1.03%) |
Dec 10, 2021 | 23.87 | 24.06 | 23.78 | 23.90 | 26,039,396 | +0.16(+0.69%) |
Dec 09, 2021 | 23.95 | 23.96 | 23.67 | 23.74 | 29,065,494 | -0.64(-2.62%) |
Dec 08, 2021 | 24.10 | 24.38 | 24.10 | 24.38 | 29,965,454 | +0.44(+1.86%) |
Dec 07, 2021 | 23.88 | 24.02 | 23.76 | 23.93 | 32,438,810 | +0.41(+1.72%) |
Dec 06, 2021 | 23.36 | 23.69 | 23.23 | 23.53 | 28,384,740 | +0.34(+1.44%) |
Dec 03, 2021 | 23.64 | 23.75 | 22.92 | 23.19 | 52,244,096 | +0.04(+0.17%) |
Dec 02, 2021 | 22.72 | 23.18 | 22.68 | 23.15 | 39,121,204 | +0.93(+4.21%) |
Dec 01, 2021 | 23.04 | 23.18 | 22.21 | 22.22 | 31,937,410 | -0.37(-1.62%) |
Nov 30, 2021 | 22.89 | 23.02 | 22.09 | 22.58 | 52,007,276 | -0.27(-1.19%) |
Nov 29, 2021 | 23.14 | 23.15 | 22.70 | 22.86 | 27,786,738 | -0.03(-0.14%) |
Nov 26, 2021 | 22.85 | 22.93 | 22.60 | 22.89 | 27,370,922 | -0.34(-1.48%) |
Nov 24, 2021 | 22.96 | 23.39 | 22.84 | 23.23 | 25,088,898 | +0.23(+0.98%) |
Nov 23, 2021 | 22.75 | 23.18 | 22.37 | 23.00 | 42,215,012 | +0.29(+1.27%) |
Nov 22, 2021 | 23.11 | 23.29 | 22.63 | 22.72 | 31,203,982 | -0.01(-0.03%) |
Nov 19, 2021 | 23.14 | 23.25 | 22.69 | 22.72 | 28,954,112 | +0.02(+0.07%) |
Nov 18, 2021 | 23.00 | 22.81 | 22.67 | 22.71 | 37,537,792 | -0.44(-1.89%) |
Nov 17, 2021 | 23.49 | 23.59 | 22.95 | 23.15 | 42,811,288 | -0.33(-1.39%) |
Nov 16, 2021 | 23.72 | 23.78 | 23.34 | 23.47 | 37,890,136 | -0.57(-2.37%) |
Nov 15, 2021 | 24.08 | 24.20 | 23.92 | 24.04 | 9,768,356 | +0.00(+0.00%) |
Nov 12, 2021 | 24.16 | 24.20 | 23.86 | 24.04 | 35,729,392 | -0.47(-1.91%) |
Nov 11, 2021 | 24.45 | 24.81 | 24.42 | 24.51 | 43,964,004 | +0.80(+3.38%) |
Nov 10, 2021 | 24.03 | 23.71 | 36,726,276 | -0.15(-0.62%) | ||
Nov 09, 2021 | 23.84 | 24.03 | 23.50 | 23.85 | 31,043,800 | +0.55(+2.34%) |
Nov 08, 2021 | 23.21 | 23.48 | 23.15 | 23.31 | 31,153,488 | -0.02(-0.10%) |
Nov 05, 2021 | 23.26 | 23.54 | 23.13 | 23.33 | 29,766,632 | +0.53(+2.32%) |
Nov 04, 2021 | 23.17 | 23.31 | 22.60 | 22.80 | 37,545,412 | -0.60(-2.56%) |
Nov 03, 2021 | 22.92 | 23.63 | 22.70 | 23.40 | 52,611,932 | +0.62(+2.70%) |
Nov 02, 2021 | 23.03 | 23.03 | 22.60 | 22.79 | 19,588,476 | -0.42(-1.81%) |
Nov 01, 2021 | 22.97 | 23.29 | 22.88 | 23.21 | 28,460,504 | +0.37(+1.60%) |
Oct 29, 2021 | 23.36 | 23.46 | 22.76 | 22.84 | 42,522,136 | -0.60(-2.56%) |
Oct 28, 2021 | 23.58 | 23.84 | 23.26 | 23.44 | 41,708,556 | -0.38(-1.60%) |
Oct 27, 2021 | 24.11 | 24.27 | 23.64 | 23.82 | 24,560,680 | +0.07(+0.30%) |
Oct 26, 2021 | 23.96 | 23.75 | 38,404,084 | -0.55(-2.28%) | ||
Oct 25, 2021 | 23.80 | 24.49 | 23.70 | 24.31 | 45,809,880 | +0.87(+3.72%) |
Oct 22, 2021 | 23.13 | 23.71 | 22.26 | 23.43 | 102,379,400 | -0.02(-0.07%) |
Oct 21, 2021 | 23.99 | 24.02 | 22.98 | 23.45 | 91,469,304 | -1.18(-4.81%) |
Oct 20, 2021 | 24.54 | 25.08 | 24.48 | 24.63 | 41,901,624 | +0.16(+0.67%) |
Oct 19, 2021 | 25.09 | 25.10 | 24.21 | 24.47 | 58,661,500 | -1.13(-4.41%) |
Oct 18, 2021 | 25.28 | 25.75 | 25.06 | 25.60 | 23,995,768 | -0.31(-1.20%) |
Oct 15, 2021 | 25.34 | 26.02 | 25.33 | 25.91 | 43,312,532 | +0.62(+2.43%) |
Oct 14, 2021 | 25.41 | 25.49 | 25.12 | 25.30 | 25,565,092 | -0.08(-0.31%) |
Oct 13, 2021 | 25.05 | 25.56 | 24.90 | 25.37 | 33,171,392 | +0.41(+1.62%) |
Oct 12, 2021 | 25.13 | 25.24 | 24.90 | 24.97 | 15,718,807 | -0.06(-0.25%) |
Oct 11, 2021 | 25.35 | 25.53 | 24.98 | 25.03 | 19,882,492 | -0.27(-1.08%) |
Oct 08, 2021 | 25.28 | 25.62 | 25.19 | 25.30 | 33,528,802 | +0.49(+1.98%) |
Oct 07, 2021 | 24.78 | 25.06 | 24.69 | 24.81 | 27,285,306 | -0.12(-0.50%) |
Oct 06, 2021 | 24.48 | 24.95 | 24.18 | 24.94 | 51,838,740 | +0.12(+0.47%) |
Oct 05, 2021 | 25.01 | 25.26 | 24.76 | 24.82 | 28,105,188 | -0.15(-0.59%) |
Oct 04, 2021 | 25.25 | 25.38 | 24.86 | 24.97 | 31,356,508 | -0.80(-3.11%) |
Oct 01, 2021 | 25.50 | 25.96 | 25.38 | 25.77 | 34,535,364 | +0.74(+2.96%) |
Sep 30, 2021 | 25.37 | 25.56 | 25.02 | 25.03 | 31,065,342 | -0.16(-0.62%) |
Sep 29, 2021 | 25.21 | 25.59 | 25.00 | 25.19 | 32,980,716 | +0.16(+0.62%) |
Sep 28, 2021 | 25.79 | 25.86 | 24.90 | 25.03 | 41,040,652 | -0.94(-3.63%) |
Sep 27, 2021 | 26.02 | 26.36 | 25.65 | 25.97 | 33,905,744 | -0.07(-0.27%) |
Sep 24, 2021 | 26.02 | 26.21 | 25.88 | 26.04 | 22,504,274 | -0.37(-1.42%) |
Sep 23, 2021 | 26.16 | 26.63 | 26.11 | 26.42 | 27,559,356 | +0.36(+1.37%) |
Sep 22, 2021 | 26.13 | 26.54 | 25.93 | 26.06 | 34,329,416 | +0.38(+1.49%) |
Sep 21, 2021 | 25.38 | 25.91 | 25.20 | 25.68 | 35,820,288 | +0.50(+1.98%) |
Sep 20, 2021 | 25.40 | 25.51 | 24.71 | 25.18 | 39,896,656 | -0.76(-2.94%) |
Sep 17, 2021 | 26.23 | 26.23 | 25.73 | 25.94 | 35,516,552 | -0.73(-2.75%) |
Sep 16, 2021 | 26.74 | 26.81 | 26.45 | 26.67 | 21,241,124 | -0.44(-1.64%) |
Sep 15, 2021 | 27.10 | 27.24 | 26.93 | 27.12 | 17,856,354 | -0.15(-0.54%) |
Sep 14, 2021 | 27.73 | 27.77 | 27.19 | 27.27 | 24,183,184 | -0.27(-0.99%) |
Sep 13, 2021 | 27.52 | 27.83 | 27.28 | 27.54 | 27,490,640 | +0.58(+2.17%) |
Sep 10, 2021 | 27.66 | 27.68 | 26.89 | 26.95 | 57,123,812 | -0.41(-1.48%) |
Sep 09, 2021 | 26.74 | 27.66 | 26.24 | 27.36 | 79,793,992 | +0.86(+3.26%) |
Sep 08, 2021 | 27.66 | 27.69 | 26.41 | 26.50 | 72,525,456 | -1.60(-5.71%) |
Sep 07, 2021 | 28.15 | 28.82 | 28.02 | 28.10 | 32,397,872 | +0.17(+0.61%) |
Sep 03, 2021 | 28.16 | 28.20 | 27.74 | 27.93 | 28,755,556 | -0.08(-0.28%) |
Sep 02, 2021 | 28.28 | 28.60 | 27.91 | 28.01 | 29,082,010 | -0.55(-1.91%) |
Sep 01, 2021 | 28.35 | 28.85 | 28.31 | 28.55 | 23,730,388 | +0.19(+0.69%) |
Aug 31, 2021 | 28.83 | 28.94 | 28.22 | 28.36 | 28,651,988 | -0.24(-0.84%) |
Aug 30, 2021 | 28.59 | 28.77 | 28.33 | 28.60 | 19,184,788 | -0.21(-0.73%) |
Aug 27, 2021 | 28.26 | 28.82 | 28.11 | 28.81 | 23,856,528 | +0.76(+2.72%) |
Aug 26, 2021 | 28.42 | 28.59 | 27.95 | 28.05 | 28,668,628 | -0.65(-2.28%) |
Aug 25, 2021 | 28.18 | 28.73 | 28.00 | 28.70 | 27,695,102 | +0.43(+1.52%) |
Aug 24, 2021 | 27.65 | 28.46 | 27.65 | 28.27 | 40,242,256 | +1.18(+4.34%) |
Aug 23, 2021 | 27.24 | 27.26 | 26.91 | 27.09 | 28,280,308 | -0.06(-0.23%) |
Aug 20, 2021 | 26.47 | 27.27 | 26.42 | 27.16 | 60,562,272 | +0.31(+1.16%) |
Aug 19, 2021 | 26.52 | 27.11 | 26.37 | 26.85 | 38,029,508 | -0.30(-1.12%) |
Aug 18, 2021 | 27.66 | 27.97 | 27.07 | 27.15 | 49,621,784 | -0.87(-3.11%) |
Aug 17, 2021 | 28.10 | 28.48 | 27.50 | 28.02 | 33,115,036 | -0.25(-0.88%) |
Aug 16, 2021 | 28.65 | 28.70 | 28.22 | 28.27 | 23,006,478 | -0.55(-1.89%) |
Aug 13, 2021 | 28.73 | 29.01 | 28.39 | 28.82 | 26,839,482 | +0.12(+0.41%) |
Aug 12, 2021 | 28.96 | 29.18 | 28.69 | 28.70 | 27,883,282 | -0.53(-1.81%) |
Aug 11, 2021 | 29.21 | 29.41 | 28.82 | 29.23 | 27,277,566 | -0.05(-0.19%) |
Aug 10, 2021 | 29.24 | 29.57 | 29.07 | 29.28 | 24,539,116 | +0.11(+0.37%) |
Aug 09, 2021 | 29.23 | 29.51 | 28.75 | 29.17 | 30,291,828 | -0.09(-0.32%) |
Aug 06, 2021 | 29.30 | 29.46 | 28.81 | 29.27 | 26,047,400 | +0.21(+0.72%) |
Aug 05, 2021 | 29.88 | 30.09 | 28.93 | 29.06 | 44,886,212 | -0.26(-0.90%) |
Aug 04, 2021 | 29.55 | 29.74 | 28.84 | 29.32 | 30,572,974 | -0.37(-1.26%) |
Aug 03, 2021 | 29.14 | 29.79 | 28.61 | 29.70 | 34,585,112 | +0.08(+0.26%) |
Aug 02, 2021 | 29.99 | 30.26 | 29.55 | 29.62 | 30,383,080 | +0.48(+1.66%) |
Jul 30, 2021 | 30.40 | 30.66 | 29.06 | 29.14 | 61,366,200 | -1.75(-5.67%) |
Jul 29, 2021 | 30.95 | 31.08 | 30.68 | 30.89 | 13,791,047 | +0.03(+0.10%) |
Jul 28, 2021 | 30.34 | 30.90 | 30.13 | 30.86 | 27,517,298 | +0.79(+2.62%) |
Jul 27, 2021 | 30.07 | 30.26 | 29.75 | 30.07 | 28,812,344 | -0.28(-0.92%) |
Jul 26, 2021 | 29.91 | 30.49 | 29.91 | 30.35 | 20,816,928 | +0.47(+1.56%) |
Jul 23, 2021 | 30.30 | 30.30 | 29.60 | 29.88 | 26,282,106 | -0.23(-0.78%) |
Jul 22, 2021 | 30.16 | 30.28 | 29.84 | 30.12 | 18,192,758 | -0.05(-0.18%) |
Jul 21, 2021 | 29.75 | 30.25 | 29.52 | 30.17 | 23,099,342 | +0.44(+1.47%) |
Jul 20, 2021 | 29.14 | 29.95 | 29.02 | 29.74 | 26,538,612 | +0.26(+0.90%) |
Jul 19, 2021 | 29.85 | 30.00 | 29.25 | 29.47 | 28,795,452 | -1.14(-3.72%) |
Jul 16, 2021 | 31.16 | 31.29 | 30.54 | 30.61 | 26,628,376 | -0.41(-1.33%) |
Jul 15, 2021 | 31.30 | 31.58 | 30.73 | 31.02 | 30,760,746 | -0.36(-1.14%) |
Jul 14, 2021 | 31.54 | 31.66 | 31.18 | 31.38 | 33,731,236 | +0.66(+2.16%) |
Jul 13, 2021 | 30.48 | 30.90 | 30.33 | 30.72 | 29,582,244 | +0.03(+0.10%) |
Jul 12, 2021 | 30.06 | 30.73 | 29.97 | 30.69 | 26,618,678 | +0.60(+1.99%) |
Jul 09, 2021 | 29.89 | 30.27 | 29.68 | 30.09 | 17,776,318 | +0.38(+1.28%) |
Jul 08, 2021 | 29.58 | 29.95 | 29.16 | 29.70 | 41,848,484 | -0.48(-1.57%) |
Jul 07, 2021 | 30.12 | 30.36 | 29.62 | 30.18 | 37,354,552 | +0.32(+1.07%) |
Jul 06, 2021 | 30.49 | 30.56 | 29.84 | 29.86 | 39,258,568 | -1.51(-4.82%) |
Jul 02, 2021 | 31.36 | 31.49 | 30.81 | 31.37 | 36,033,736 | +0.45(+1.46%) |
Jul 01, 2021 | 31.74 | 31.75 | 30.73 | 30.92 | 48,262,876 | -0.66(-2.10%) |
Jun 30, 2021 | 31.46 | 31.70 | 31.23 | 31.58 | 33,577,876 | -0.36(-1.12%) |
Jun 29, 2021 | 31.95 | 32.03 | 31.54 | 31.94 | 22,124,722 | -0.13(-0.41%) |
Jun 28, 2021 | 32.09 | 32.20 | 31.66 | 32.07 | 26,961,580 | +0.10(+0.32%) |
Jun 25, 2021 | 32.72 | 32.76 | 31.68 | 31.97 | 42,994,628 | -0.72(-2.19%) |
Jun 24, 2021 | 32.38 | 32.74 | 32.26 | 32.69 | 25,174,002 | +0.68(+2.12%) |
Jun 23, 2021 | 32.17 | 32.55 | 31.88 | 32.01 | 28,095,716 | -0.08(-0.24%) |
Jun 22, 2021 | 31.55 | 32.10 | 31.36 | 32.09 | 32,336,072 | +0.28(+0.88%) |
Jun 21, 2021 | 31.47 | 31.87 | 31.28 | 31.81 | 24,003,998 | +0.55(+1.74%) |
Jun 18, 2021 | 31.69 | 31.77 | 31.02 | 31.26 | 51,439,276 | -0.11(-0.35%) |
Jun 17, 2021 | 31.83 | 31.97 | 31.28 | 31.37 | 35,168,032 | -0.19(-0.59%) |
Jun 16, 2021 | 31.87 | 32.19 | 31.20 | 31.56 | 55,893,608 | -0.37(-1.17%) |
Jun 15, 2021 | 31.77 | 31.97 | 31.43 | 31.93 | 17,748,520 | +0.12(+0.37%) |
Jun 14, 2021 | 31.83 | 32.16 | 31.64 | 31.82 | 32,214,364 | +0.42(+1.34%) |
Jun 11, 2021 | 31.75 | 31.76 | 31.12 | 31.40 | 32,648,054 | -0.46(-1.44%) |
Jun 10, 2021 | 31.92 | 32.07 | 31.52 | 31.85 | 49,407,316 | +0.10(+0.31%) |
Jun 09, 2021 | 31.90 | 32.07 | 31.71 | 31.76 | 45,289,952 | -0.19(-0.60%) |
Jun 08, 2021 | 31.92 | 32.23 | 31.70 | 31.95 | 32,089,494 | -0.16(-0.50%) |
Jun 07, 2021 | 31.77 | 32.26 | 31.61 | 32.11 | 34,741,688 | +0.14(+0.43%) |
Jun 04, 2021 | 31.77 | 32.02 | 31.52 | 31.97 | 40,695,060 | +0.64(+2.03%) |
Jun 03, 2021 | 31.33 | 31.42 | 31.11 | 31.33 | 33,199,832 | -0.30(-0.95%) |
Jun 02, 2021 | 30.80 | 31.71 | 30.78 | 31.63 | 65,301,552 | +0.69(+2.23%) |
Jun 01, 2021 | 30.84 | 30.99 | 30.69 | 30.94 | 55,589,852 | +1.09(+3.65%) |
May 28, 2021 | 29.42 | 29.92 | 29.39 | 29.85 | 40,289,724 | +0.54(+1.86%) |
May 27, 2021 | 29.12 | 29.38 | 28.96 | 29.31 | 30,744,992 | +0.38(+1.30%) |
May 26, 2021 | 28.62 | 29.08 | 28.60 | 28.93 | 29,334,150 | +0.42(+1.48%) |
May 25, 2021 | 29.16 | 29.18 | 28.43 | 28.51 | 44,180,020 | -0.40(-1.38%) |
May 24, 2021 | 28.60 | 28.99 | 28.56 | 28.91 | 29,437,246 | +0.51(+1.78%) |
May 21, 2021 | 28.79 | 28.83 | 28.26 | 28.40 | 44,520,508 | -0.51(-1.78%) |
May 20, 2021 | 28.87 | 28.94 | 28.68 | 28.92 | 38,422,100 | +0.15(+0.51%) |
May 19, 2021 | 28.80 | 29.14 | 28.50 | 28.77 | 43,447,244 | -0.38(-1.32%) |
May 18, 2021 | 29.10 | 29.36 | 28.94 | 29.16 | 26,685,796 | +0.08(+0.26%) |
May 17, 2021 | 28.53 | 29.15 | 28.52 | 29.08 | 31,867,382 | +0.31(+1.09%) |
May 14, 2021 | 28.81 | 28.92 | 28.50 | 28.76 | 32,389,032 | +0.39(+1.38%) |
May 13, 2021 | 28.37 | 28.78 | 28.05 | 28.37 | 49,540,604 | +0.21(+0.76%) |
May 12, 2021 | 28.99 | 29.14 | 28.11 | 28.16 | 49,362,408 | -1.24(-4.20%) |
May 11, 2021 | 28.58 | 29.41 | 28.55 | 29.39 | 40,349,436 | +0.31(+1.08%) |
May 10, 2021 | 29.38 | 29.42 | 29.00 | 29.08 | 34,009,500 | -0.08(-0.29%) |
May 07, 2021 | 28.74 | 29.17 | 28.65 | 29.16 | 57,986,756 | +0.77(+2.70%) |
May 06, 2021 | 28.08 | 28.40 | 28.02 | 28.40 | 40,940,488 | +0.60(+2.15%) |
May 05, 2021 | 27.67 | 27.81 | 27.35 | 27.80 | 35,538,156 | +0.77(+2.87%) |
May 04, 2021 | 27.08 | 27.32 | 26.92 | 27.02 | 38,938,108 | -0.37(-1.34%) |