Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.29 | 34.33 | 33.23 | 34.15 | 15,614,594 | -0.85(-2.42%) |
Feb 25, 2022 | 33.46 | 35.01 | 34.10 | 34.99 | 8,138,161 | +1.90(+5.74%) |
Feb 24, 2022 | 32.37 | 33.84 | 31.87 | 33.09 | 9,371,596 | -0.58(-1.72%) |
Feb 23, 2022 | 33.87 | 34.24 | 33.51 | 33.67 | 4,614,063 | -0.08(-0.23%) |
Feb 22, 2022 | 34.12 | 34.69 | 33.28 | 33.75 | 6,194,933 | +0.04(+0.11%) |
Feb 18, 2022 | 33.71 | 0 | -0.47(-1.36%) | |||
Feb 17, 2022 | 34.24 | 34.78 | 34.11 | 34.18 | 3,089,615 | -0.23(-0.66%) |
Feb 16, 2022 | 34.45 | 35.23 | 34.26 | 34.41 | 3,852,846 | +0.21(+0.61%) |
Feb 15, 2022 | 33.58 | 34.30 | 33.14 | 34.20 | 3,912,968 | +0.19(+0.56%) |
Feb 14, 2022 | 34.67 | 34.86 | 33.73 | 34.01 | 6,222,330 | -0.60(-1.73%) |
Feb 11, 2022 | 33.72 | 35.04 | 33.48 | 34.60 | 4,440,034 | +0.31(+0.91%) |
Feb 10, 2022 | 34.25 | 35.36 | 34.04 | 34.29 | 6,972,537 | +0.14(+0.42%) |
Feb 09, 2022 | 33.25 | 34.19 | 33.07 | 34.15 | 5,451,715 | +0.96(+2.89%) |
Feb 08, 2022 | 32.76 | 33.21 | 32.25 | 33.19 | 4,570,174 | +0.74(+2.28%) |
Feb 07, 2022 | 31.82 | 32.76 | 31.40 | 32.45 | 5,359,412 | +0.88(+2.80%) |
Feb 04, 2022 | 31.03 | 31.73 | 31.03 | 31.57 | 3,786,439 | +0.54(+1.75%) |
Feb 03, 2022 | 30.70 | 31.39 | 31.02 | 3,780,967 | +0.27(+0.86%) | |
Feb 02, 2022 | 30.87 | 31.19 | 30.35 | 30.76 | 3,605,177 | -0.10(-0.34%) |
Feb 01, 2022 | 29.93 | 30.88 | 29.87 | 30.86 | 5,471,340 | +1.54(+5.25%) |
Jan 31, 2022 | 29.04 | 29.33 | 29.32 | 3,838,621 | +0.15(+0.52%) | |
Jan 28, 2022 | 29.43 | 29.52 | 28.14 | 29.17 | 9,476,439 | -1.12(-3.70%) |
Jan 27, 2022 | 31.18 | 31.64 | 30.15 | 30.29 | 4,516,980 | -0.71(-2.30%) |
Jan 26, 2022 | 31.56 | 31.94 | 30.47 | 31.00 | 7,176,566 | +0.28(+0.90%) |
Jan 25, 2022 | 30.31 | 30.95 | 29.92 | 30.73 | 4,744,858 | +0.27(+0.87%) |
Jan 24, 2022 | 29.57 | 30.57 | 29.01 | 30.46 | 4,978,946 | -0.46(-1.47%) |
Jan 21, 2022 | 31.39 | 31.73 | 30.62 | 30.92 | 4,869,516 | -0.73(-2.31%) |
Jan 20, 2022 | 33.10 | 33.25 | 31.57 | 31.65 | 6,564,753 | -1.18(-3.59%) |
Jan 19, 2022 | 32.95 | 33.60 | 32.78 | 32.83 | 4,782,219 | +0.38(+1.17%) |
Jan 18, 2022 | 32.20 | 32.89 | 32.09 | 32.45 | 5,269,748 | +0.17(+0.53%) |
Jan 14, 2022 | 32.28 | 0 | +0.32(+1.01%) | |||
Jan 13, 2022 | 32.49 | 33.03 | 31.78 | 31.95 | 7,128,081 | -0.51(-1.58%) |
Jan 12, 2022 | 31.41 | 32.53 | 31.31 | 32.47 | 10,699,436 | +1.65(+5.36%) |
Jan 11, 2022 | 29.85 | 30.83 | 29.59 | 30.81 | 4,253,355 | +1.18(+3.97%) |
Jan 10, 2022 | 28.79 | 29.66 | 28.79 | 29.64 | 5,123,870 | +0.75(+2.60%) |
Jan 07, 2022 | 28.22 | 28.91 | 27.90 | 28.89 | 3,316,357 | +1.24(+4.50%) |
Jan 06, 2022 | 28.26 | 28.49 | 27.38 | 27.64 | 2,815,835 | -0.30(-1.09%) |
Jan 05, 2022 | 27.79 | 28.92 | 27.79 | 27.95 | 4,813,309 | +0.21(+0.75%) |
Jan 04, 2022 | 27.80 | 28.13 | 27.54 | 27.74 | 2,660,202 | +0.09(+0.31%) |
Jan 03, 2022 | 27.38 | 27.90 | 27.22 | 27.65 | 2,222,114 | +0.28(+1.01%) |
Dec 31, 2021 | 26.98 | 27.50 | 26.83 | 27.38 | 2,216,204 | +0.37(+1.37%) |
Dec 30, 2021 | 27.30 | 27.59 | 26.97 | 27.01 | 2,743,855 | -0.16(-0.59%) |
Dec 29, 2021 | 27.07 | 27.41 | 26.78 | 27.17 | 1,724,262 | -0.12(-0.45%) |
Dec 28, 2021 | 27.23 | 27.50 | 27.15 | 27.29 | 1,400,492 | -0.04(-0.14%) |
Dec 27, 2021 | 26.88 | 27.33 | 26.69 | 27.33 | 1,387,350 | +0.46(+1.70%) |
Dec 23, 2021 | 26.71 | 27.04 | 26.64 | 26.87 | 1,997,372 | +0.23(+0.86%) |
Dec 22, 2021 | 25.99 | 26.69 | 25.97 | 26.64 | 2,562,624 | +0.64(+2.45%) |
Dec 21, 2021 | 25.40 | 26.03 | 25.36 | 26.01 | 3,439,208 | +0.88(+3.52%) |
Dec 20, 2021 | 24.95 | 25.16 | 24.57 | 25.12 | 4,144,746 | -0.47(-1.86%) |
Dec 17, 2021 | 25.66 | 26.06 | 25.34 | 25.60 | 2,549,517 | -0.16(-0.63%) |
Dec 16, 2021 | 26.10 | 26.48 | 25.69 | 25.76 | 4,524,278 | +0.29(+1.12%) |
Dec 15, 2021 | 25.16 | 25.50 | 24.55 | 25.48 | 3,563,177 | -0.08(-0.30%) |
Dec 14, 2021 | 25.49 | 26.17 | 25.49 | 25.55 | 3,087,026 | -0.01(-0.04%) |
Dec 13, 2021 | 25.83 | 26.03 | 25.20 | 25.56 | 2,594,445 | -0.25(-0.96%) |
Dec 10, 2021 | 26.48 | 26.61 | 25.63 | 25.81 | 2,211,546 | -0.42(-1.59%) |
Dec 09, 2021 | 25.99 | 26.33 | 25.80 | 26.23 | 2,481,611 | -0.15(-0.58%) |
Dec 08, 2021 | 26.31 | 26.80 | 26.15 | 26.38 | 2,655,964 | +0.09(+0.32%) |
Dec 07, 2021 | 26.07 | 26.82 | 25.94 | 26.29 | 5,330,805 | +1.14(+4.52%) |
Dec 06, 2021 | 24.70 | 25.39 | 23.93 | 25.15 | 5,215,607 | +0.73(+2.99%) |
Dec 03, 2021 | 25.13 | 25.41 | 24.22 | 24.42 | 4,878,699 | -0.75(-2.98%) |
Dec 02, 2021 | 24.92 | 25.32 | 24.37 | 25.17 | 3,727,642 | +0.49(+2.00%) |
Dec 01, 2021 | 25.43 | 26.10 | 24.65 | 24.68 | 4,437,897 | -0.44(-1.74%) |
Nov 30, 2021 | 25.14 | 25.59 | 24.68 | 25.12 | 4,390,667 | -0.06(-0.23%) |
Nov 29, 2021 | 25.66 | 25.68 | 24.78 | 25.17 | 3,786,247 | +0.49(+2.00%) |
Nov 26, 2021 | 24.10 | 24.75 | 23.78 | 24.68 | 4,494,128 | -0.88(-3.45%) |
Nov 24, 2021 | 25.92 | 25.95 | 25.37 | 25.56 | 3,834,331 | -0.33(-1.28%) |
Nov 23, 2021 | 25.74 | 25.95 | 25.35 | 25.89 | 4,215,618 | +0.24(+0.92%) |
Nov 22, 2021 | 24.80 | 26.04 | 24.76 | 25.66 | 4,015,177 | +0.91(+3.68%) |
Nov 19, 2021 | 24.65 | 25.12 | 24.44 | 24.75 | 5,084,550 | -0.14(-0.57%) |
Nov 18, 2021 | 25.60 | 25.67 | 24.75 | 24.89 | 8,786,039 | -0.79(-3.06%) |
Nov 17, 2021 | 25.74 | 26.15 | 25.63 | 25.68 | 7,116,418 | -0.08(-0.29%) |
Nov 16, 2021 | 25.87 | 25.98 | 25.50 | 25.75 | 6,000,486 | -0.27(-1.06%) |
Nov 15, 2021 | 26.55 | 26.65 | 25.44 | 26.03 | 9,225,048 | -1.01(-3.75%) |
Nov 12, 2021 | 26.78 | 27.37 | 26.65 | 27.04 | 5,258,200 | -0.04(-0.14%) |
Nov 11, 2021 | 25.98 | 27.68 | 25.91 | 27.08 | 10,583,723 | +1.64(+6.45%) |
Nov 10, 2021 | 25.81 | 25.44 | 3,916,536 | -0.42(-1.61%) | ||
Nov 09, 2021 | 26.20 | 26.28 | 25.45 | 25.86 | 3,293,728 | -0.47(-1.80%) |
Nov 08, 2021 | 26.18 | 26.78 | 25.82 | 26.33 | 4,461,599 | +0.64(+2.51%) |
Nov 05, 2021 | 26.31 | 26.42 | 25.64 | 25.68 | 2,569,636 | -0.45(-1.71%) |
Nov 04, 2021 | 26.22 | 26.41 | 25.87 | 26.13 | 2,890,756 | +0.05(+0.18%) |
Nov 03, 2021 | 26.25 | 26.25 | 25.68 | 26.08 | 3,651,278 | -0.37(-1.40%) |
Nov 02, 2021 | 26.97 | 27.12 | 26.02 | 26.45 | 5,191,289 | -0.77(-2.82%) |
Nov 01, 2021 | 26.64 | 27.31 | 26.31 | 27.22 | 3,665,137 | +0.77(+2.90%) |
Oct 29, 2021 | 26.96 | 27.15 | 26.23 | 26.45 | 6,209,424 | -0.90(-3.29%) |
Oct 28, 2021 | 26.67 | 27.45 | 26.23 | 27.35 | 6,116,844 | +0.87(+3.29%) |
Oct 27, 2021 | 26.77 | 27.00 | 25.80 | 26.48 | 8,483,714 | -0.26(-0.96%) |
Oct 26, 2021 | 26.99 | 26.74 | 3,247,785 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.62 | 27.35 | 26.51 | 27.05 | 3,867,691 | +0.66(+2.52%) |
Oct 22, 2021 | 26.55 | 26.78 | 25.90 | 26.39 | 3,197,958 | -0.04(-0.14%) |
Oct 21, 2021 | 26.49 | 26.85 | 26.03 | 26.42 | 3,926,438 | -0.71(-2.62%) |
Oct 20, 2021 | 27.51 | 27.51 | 26.68 | 27.14 | 5,647,178 | -0.46(-1.65%) |
Oct 19, 2021 | 27.90 | 28.15 | 27.11 | 27.59 | 5,858,554 | -0.74(-2.61%) |
Oct 18, 2021 | 27.54 | 28.36 | 27.36 | 28.33 | 5,622,556 | +0.61(+2.19%) |
Oct 15, 2021 | 27.53 | 27.95 | 27.42 | 27.72 | 6,137,344 | +0.82(+3.07%) |
Oct 14, 2021 | 27.35 | 27.50 | 26.86 | 26.90 | 3,244,278 | +0.22(+0.82%) |
Oct 13, 2021 | 26.62 | 27.02 | 26.36 | 26.68 | 3,863,197 | +0.08(+0.28%) |
Oct 12, 2021 | 25.98 | 26.64 | 25.77 | 26.60 | 3,821,819 | +0.44(+1.67%) |
Oct 11, 2021 | 26.69 | 27.06 | 26.02 | 26.17 | 4,107,615 | +0.85(+3.37%) |
Oct 08, 2021 | 24.99 | 25.51 | 24.91 | 25.32 | 3,073,054 | +0.63(+2.53%) |
Oct 07, 2021 | 23.67 | 24.73 | 23.67 | 24.69 | 4,094,678 | +1.41(+6.07%) |
Oct 06, 2021 | 23.80 | 24.02 | 22.86 | 23.28 | 5,933,509 | -1.09(-4.47%) |
Oct 05, 2021 | 24.73 | 24.76 | 24.20 | 24.37 | 3,812,180 | -0.11(-0.46%) |
Oct 04, 2021 | 24.04 | 24.76 | 24.04 | 24.48 | 4,791,189 | +0.60(+2.50%) |
Oct 01, 2021 | 23.78 | 24.26 | 23.42 | 23.88 | 3,693,460 | +0.27(+1.12%) |
Sep 30, 2021 | 23.63 | 23.86 | 23.26 | 23.62 | 3,441,465 | +0.00(+0.00%) |
Sep 29, 2021 | 24.03 | 24.41 | 23.51 | 23.62 | 4,615,294 | +0.05(+0.20%) |
Sep 28, 2021 | 23.91 | 24.00 | 23.24 | 23.57 | 4,962,241 | -0.31(-1.31%) |
Sep 27, 2021 | 23.49 | 24.00 | 23.40 | 23.88 | 5,833,602 | +0.39(+1.65%) |
Sep 24, 2021 | 23.07 | 23.52 | 22.64 | 23.49 | 5,451,972 | +0.01(+0.04%) |
Sep 23, 2021 | 23.51 | 23.77 | 23.24 | 23.49 | 4,949,013 | +0.09(+0.36%) |
Sep 22, 2021 | 23.31 | 24.24 | 23.04 | 23.40 | 8,306,584 | +1.41(+6.43%) |
Sep 21, 2021 | 23.08 | 23.21 | 21.84 | 21.99 | 7,837,403 | -0.74(-3.25%) |
Sep 20, 2021 | 22.03 | 22.75 | 21.57 | 22.73 | 8,763,362 | -0.65(-2.80%) |
Sep 17, 2021 | 23.97 | 24.04 | 23.07 | 23.38 | 8,144,208 | -1.10(-4.49%) |
Sep 16, 2021 | 24.62 | 24.76 | 24.00 | 24.48 | 5,053,270 | -0.93(-3.66%) |
Sep 15, 2021 | 24.85 | 25.68 | 24.68 | 25.41 | 7,070,316 | +0.91(+3.72%) |
Sep 14, 2021 | 23.28 | 25.25 | 22.67 | 24.50 | 15,544,203 | +1.19(+5.08%) |
Sep 13, 2021 | 24.01 | 24.19 | 22.98 | 23.31 | 4,716,053 | -0.59(-2.45%) |
Sep 10, 2021 | 23.80 | 24.30 | 23.61 | 23.90 | 7,909,190 | +0.77(+3.31%) |
Sep 09, 2021 | 22.71 | 23.35 | 22.71 | 23.13 | 4,467,525 | +0.61(+2.69%) |
Sep 08, 2021 | 23.70 | 23.70 | 22.43 | 22.53 | 6,375,611 | -1.17(-4.95%) |
Sep 07, 2021 | 23.26 | 23.82 | 23.03 | 23.70 | 5,551,356 | +0.41(+1.75%) |
Sep 03, 2021 | 22.66 | 23.42 | 22.65 | 23.30 | 5,058,623 | +0.70(+3.10%) |
Sep 02, 2021 | 21.95 | 22.80 | 21.95 | 22.60 | 6,572,303 | +0.96(+4.42%) |
Sep 01, 2021 | 21.07 | 21.75 | 20.93 | 21.64 | 3,619,767 | +0.30(+1.42%) |
Aug 31, 2021 | 21.65 | 21.73 | 21.00 | 21.34 | 2,702,158 | -0.09(-0.40%) |
Aug 30, 2021 | 21.82 | 21.82 | 21.36 | 21.42 | 2,287,289 | -0.21(-0.96%) |
Aug 27, 2021 | 20.82 | 21.80 | 20.82 | 21.63 | 4,235,430 | +1.04(+5.05%) |
Aug 26, 2021 | 20.59 | 20.99 | 20.41 | 20.59 | 3,613,832 | +0.00(+0.00%) |
Aug 25, 2021 | 20.04 | 20.76 | 19.90 | 20.59 | 3,844,760 | +0.55(+2.74%) |
Aug 24, 2021 | 20.25 | 20.49 | 20.02 | 20.04 | 3,425,756 | +0.18(+0.91%) |
Aug 23, 2021 | 19.25 | 19.91 | 19.16 | 19.86 | 5,689,934 | +1.23(+6.60%) |
Aug 20, 2021 | 18.59 | 18.92 | 18.28 | 18.63 | 5,418,891 | -0.12(-0.66%) |
Aug 19, 2021 | 19.72 | 19.83 | 18.56 | 18.75 | 11,011,233 | -1.79(-8.71%) |
Aug 18, 2021 | 20.06 | 20.69 | 19.96 | 20.54 | 6,506,012 | +0.20(+0.98%) |
Aug 17, 2021 | 20.63 | 20.78 | 20.11 | 20.34 | 7,371,982 | -0.74(-3.50%) |
Aug 16, 2021 | 21.20 | 21.21 | 20.64 | 21.08 | 3,698,169 | -0.53(-2.45%) |
Aug 13, 2021 | 21.71 | 21.86 | 21.54 | 21.61 | 2,166,871 | +0.03(+0.13%) |
Aug 12, 2021 | 21.52 | 21.64 | 21.16 | 21.58 | 2,802,469 | -0.18(-0.83%) |
Aug 11, 2021 | 21.73 | 22.30 | 21.32 | 21.76 | 3,469,932 | +0.13(+0.61%) |
Aug 10, 2021 | 20.54 | 21.69 | 20.49 | 21.63 | 4,607,131 | +1.11(+5.39%) |
Aug 09, 2021 | 20.44 | 20.61 | 20.27 | 20.52 | 2,312,392 | -0.23(-1.09%) |
Aug 06, 2021 | 20.78 | 20.93 | 20.54 | 20.75 | 3,305,964 | +0.36(+1.76%) |
Aug 05, 2021 | 20.42 | 20.81 | 20.24 | 20.39 | 2,744,708 | -0.22(-1.06%) |
Aug 04, 2021 | 20.96 | 21.12 | 20.59 | 20.61 | 3,688,958 | -0.55(-2.59%) |
Aug 03, 2021 | 21.13 | 21.23 | 20.51 | 21.16 | 3,249,762 | +0.00(+0.00%) |
Aug 02, 2021 | 21.82 | 22.02 | 21.11 | 21.16 | 2,764,328 | -0.45(-2.10%) |
Jul 30, 2021 | 21.68 | 21.96 | 21.31 | 21.61 | 3,695,577 | -0.37(-1.68%) |
Jul 29, 2021 | 21.92 | 22.25 | 21.67 | 21.98 | 4,502,999 | +0.59(+2.74%) |
Jul 28, 2021 | 20.72 | 21.46 | 20.59 | 21.39 | 3,771,213 | +0.89(+4.34%) |
Jul 27, 2021 | 20.11 | 20.62 | 19.61 | 20.50 | 5,414,917 | -0.15(-0.73%) |
Jul 26, 2021 | 20.30 | 21.13 | 20.26 | 20.66 | 5,901,880 | +0.79(+4.00%) |
Jul 23, 2021 | 20.31 | 20.38 | 19.73 | 19.86 | 3,522,386 | -0.12(-0.62%) |
Jul 22, 2021 | 19.97 | 20.17 | 19.61 | 19.98 | 4,383,801 | -0.06(-0.28%) |
Jul 21, 2021 | 19.39 | 20.21 | 19.33 | 20.04 | 5,375,821 | +1.09(+5.74%) |
Jul 20, 2021 | 19.00 | 19.31 | 18.61 | 18.95 | 6,816,671 | +0.01(+0.05%) |
Jul 19, 2021 | 19.26 | 19.30 | 18.71 | 18.94 | 8,553,594 | -1.40(-6.88%) |
Jul 16, 2021 | 21.13 | 21.27 | 20.22 | 20.34 | 4,094,388 | -0.87(-4.10%) |
Jul 15, 2021 | 21.24 | 21.68 | 21.05 | 21.21 | 3,173,749 | -0.15(-0.71%) |
Jul 14, 2021 | 22.11 | 22.28 | 21.29 | 21.37 | 2,734,742 | -0.35(-1.61%) |
Jul 13, 2021 | 22.17 | 22.27 | 21.59 | 21.72 | 3,282,627 | -0.62(-2.75%) |
Jul 12, 2021 | 22.01 | 22.43 | 21.78 | 22.33 | 2,544,228 | +0.07(+0.30%) |
Jul 09, 2021 | 21.61 | 22.28 | 21.57 | 22.26 | 4,351,947 | +1.14(+5.42%) |
Jul 08, 2021 | 20.77 | 21.19 | 20.28 | 21.12 | 4,242,473 | -0.27(-1.24%) |
Jul 07, 2021 | 21.22 | 21.82 | 21.10 | 21.38 | 3,826,643 | +0.42(+1.99%) |
Jul 06, 2021 | 22.24 | 22.25 | 20.84 | 20.97 | 3,640,467 | -0.97(-4.40%) |
Jul 02, 2021 | 21.83 | 21.98 | 21.38 | 21.93 | 2,519,837 | +0.37(+1.71%) |
Jul 01, 2021 | 22.06 | 22.16 | 21.38 | 21.56 | 2,349,261 | -0.24(-1.08%) |
Jun 30, 2021 | 21.43 | 21.96 | 21.43 | 21.80 | 4,009,415 | +0.37(+1.72%) |
Jun 29, 2021 | 21.46 | 21.77 | 21.37 | 21.43 | 3,120,702 | +0.07(+0.31%) |
Jun 28, 2021 | 21.81 | 21.84 | 21.12 | 21.37 | 4,106,590 | -0.41(-1.87%) |
Jun 25, 2021 | 21.69 | 21.90 | 21.59 | 21.77 | 3,808,239 | +0.30(+1.41%) |
Jun 24, 2021 | 21.42 | 21.64 | 21.02 | 21.47 | 4,132,713 | +0.25(+1.16%) |
Jun 23, 2021 | 20.86 | 21.77 | 20.81 | 21.22 | 6,760,081 | +0.66(+3.22%) |
Jun 22, 2021 | 20.20 | 20.69 | 20.05 | 20.56 | 6,098,084 | +0.44(+2.21%) |
Jun 21, 2021 | 19.79 | 20.20 | 19.60 | 20.12 | 6,258,504 | +0.74(+3.81%) |
Jun 18, 2021 | 19.26 | 19.70 | 19.14 | 19.38 | 6,439,457 | -0.16(-0.82%) |
Jun 17, 2021 | 20.09 | 20.27 | 19.18 | 19.54 | 10,463,398 | -0.97(-4.71%) |
Jun 16, 2021 | 20.44 | 20.91 | 20.19 | 20.50 | 5,927,811 | -0.26(-1.28%) |
Jun 15, 2021 | 21.35 | 21.38 | 20.62 | 20.77 | 7,940,475 | -1.06(-4.85%) |
Jun 14, 2021 | 22.26 | 22.32 | 21.73 | 21.83 | 3,658,056 | -0.51(-2.29%) |
Jun 11, 2021 | 22.61 | 22.84 | 22.24 | 22.34 | 4,126,225 | +0.20(+0.90%) |
Jun 10, 2021 | 22.08 | 22.52 | 21.95 | 22.14 | 5,520,141 | +0.09(+0.39%) |
Jun 09, 2021 | 22.30 | 22.49 | 22.05 | 22.06 | 2,999,312 | -0.30(-1.35%) |
Jun 08, 2021 | 22.58 | 22.70 | 22.13 | 22.36 | 4,162,112 | -0.21(-0.92%) |
Jun 07, 2021 | 23.11 | 23.25 | 22.50 | 22.57 | 4,227,013 | -0.78(-3.36%) |
Jun 04, 2021 | 23.03 | 23.47 | 22.59 | 23.35 | 3,906,347 | +0.81(+3.60%) |
Jun 03, 2021 | 23.09 | 23.09 | 22.43 | 22.54 | 6,303,667 | -0.97(-4.14%) |
Jun 02, 2021 | 24.05 | 24.05 | 23.45 | 23.51 | 3,282,927 | -0.47(-1.97%) |
Jun 01, 2021 | 23.63 | 24.35 | 23.48 | 23.98 | 4,464,988 | +0.65(+2.79%) |
May 28, 2021 | 23.29 | 23.39 | 22.87 | 23.33 | 4,599,781 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.44 | 23.30 | 7,009,191 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.41 | 22.17 | 7,037,975 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,828 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.76 | 3,842,982 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,144,106 | +0.23(+1.05%) |
May 20, 2021 | 22.28 | 22.34 | 21.36 | 21.58 | 11,712,549 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,452,305 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,634 | -0.11(-0.46%) |
May 17, 2021 | 24.12 | 25.04 | 23.94 | 24.79 | 11,032,508 | +0.74(+3.06%) |
May 14, 2021 | 23.29 | 24.08 | 23.13 | 24.05 | 6,891,469 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.12 | 7,226,719 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.45 | 23.69 | 6,665,533 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.14 | 5,718,179 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,389,483 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,449,485 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.27 | 8,101,835 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,246,702 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,752 | +0.88(+4.33%) |
May 03, 2021 | 20.33 | 20.38 | 19.83 | 20.29 | 4,161,272 | +0.30(+1.51%) |
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,920 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.51 | 20.32 | 20.71 | 4,462,366 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,616 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,231,053 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,565,065 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.83 | 20.47 | 20.69 | 2,703,525 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,993 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,453 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,532,165 | -1.03(-4.86%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,552 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,643,039 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.09 | 20.45 | 21.06 | 5,607,348 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.56 | 18.97 | 20.48 | 8,259,409 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,393 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.37 | 2,561,364 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.71 | 2,093,810 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.21 | 18.54 | 18.69 | 5,477,407 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,616 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.05 | 5,278,254 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,942 | +0.61(+3.33%) |
Apr 01, 2021 | 18.27 | 18.50 | 18.00 | 18.46 | 3,642,615 | +0.35(+1.93%) |
Mar 31, 2021 | 18.42 | 18.54 | 17.78 | 18.11 | 5,191,551 | -0.13(-0.72%) |
Mar 30, 2021 | 17.99 | 18.37 | 17.83 | 18.24 | 3,494,593 | +0.18(+0.99%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.69 | 18.06 | 10,381,245 | +0.08(+0.42%) |
Mar 26, 2021 | 17.49 | 18.04 | 17.39 | 17.99 | 5,467,100 | +0.96(+5.66%) |
Mar 25, 2021 | 17.03 | 17.12 | 16.34 | 17.02 | 8,766,712 | -0.42(-2.44%) |
Mar 24, 2021 | 18.03 | 18.26 | 17.41 | 17.45 | 5,155,293 | -0.27(-1.55%) |
Mar 23, 2021 | 18.72 | 18.87 | 17.68 | 17.72 | 7,292,028 | -1.36(-7.12%) |
Mar 22, 2021 | 19.26 | 19.50 | 19.03 | 19.08 | 4,838,716 | -0.07(-0.35%) |
Mar 19, 2021 | 20.27 | 20.35 | 19.07 | 19.15 | 7,294,974 | -1.27(-6.20%) |
Mar 18, 2021 | 20.56 | 21.35 | 20.21 | 20.41 | 7,033,966 | -0.19(-0.92%) |
Mar 17, 2021 | 20.72 | 20.83 | 20.02 | 20.60 | 6,104,706 | -0.10(-0.50%) |
Mar 16, 2021 | 20.91 | 21.34 | 20.42 | 20.71 | 12,617,103 | -0.39(-1.84%) |
Mar 15, 2021 | 21.23 | 21.31 | 20.64 | 21.09 | 4,436,833 | -0.27(-1.28%) |
Mar 12, 2021 | 21.11 | 21.42 | 21.04 | 21.37 | 4,274,041 | -0.13(-0.61%) |
Mar 11, 2021 | 20.66 | 21.50 | 20.59 | 21.50 | 5,943,828 | +1.36(+6.74%) |
Mar 10, 2021 | 19.62 | 20.18 | 19.31 | 20.14 | 5,157,233 | +0.45(+2.30%) |
Mar 09, 2021 | 20.06 | 20.23 | 19.40 | 19.69 | 3,659,424 | -0.28(-1.41%) |
Mar 08, 2021 | 20.08 | 20.56 | 19.79 | 19.97 | 5,142,100 | -0.14(-0.70%) |
Mar 05, 2021 | 19.91 | 20.18 | 19.05 | 20.11 | 7,898,589 | +0.68(+3.49%) |
Mar 04, 2021 | 19.80 | 20.03 | 18.99 | 19.44 | 7,664,009 | -0.91(-4.49%) |
Mar 03, 2021 | 19.86 | 20.93 | 19.73 | 20.35 | 9,615,660 | +0.35(+1.74%) |
Mar 02, 2021 | 19.77 | 20.43 | 19.51 | 20.00 | 4,719,181 | +0.17(+0.86%) |