Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.78 | 25.35 | 24.56 | 25.16 | 4,163,577 | +0.00(+0.00%) |
Mar 30, 2022 | 26.04 | 26.71 | 25.05 | 25.16 | 7,082,917 | -1.13(-4.31%) |
Mar 29, 2022 | 25.66 | 26.49 | 25.38 | 26.29 | 3,857,641 | +0.99(+3.93%) |
Mar 28, 2022 | 24.78 | 25.35 | 24.44 | 25.30 | 3,150,889 | +0.19(+0.78%) |
Mar 25, 2022 | 25.09 | 25.59 | 24.78 | 25.10 | 4,098,182 | +0.22(+0.90%) |
Mar 24, 2022 | 24.29 | 25.07 | 24.14 | 24.88 | 4,402,116 | +0.75(+3.09%) |
Mar 23, 2022 | 24.83 | 25.04 | 23.91 | 24.13 | 5,048,428 | -0.91(-3.64%) |
Mar 22, 2022 | 24.53 | 25.44 | 24.49 | 25.04 | 5,129,459 | +0.70(+2.88%) |
Mar 21, 2022 | 24.87 | 25.02 | 24.21 | 24.34 | 5,234,773 | -0.41(-1.67%) |
Mar 18, 2022 | 23.77 | 24.82 | 23.68 | 24.76 | 6,225,828 | +0.70(+2.91%) |
Mar 17, 2022 | 23.93 | 24.21 | 23.19 | 24.06 | 4,935,354 | +0.53(+2.27%) |
Mar 16, 2022 | 22.93 | 24.17 | 22.59 | 23.52 | 6,441,224 | +0.76(+3.32%) |
Mar 15, 2022 | 22.22 | 22.92 | 22.10 | 22.77 | 5,401,016 | +0.44(+1.98%) |
Mar 14, 2022 | 21.20 | 22.35 | 21.04 | 22.33 | 6,630,918 | +1.14(+5.39%) |
Mar 11, 2022 | 22.14 | 22.30 | 21.04 | 21.18 | 5,657,078 | -0.89(-4.05%) |
Mar 10, 2022 | 22.10 | 21.46 | 22.08 | 5,648,864 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.03 | 23.46 | 22.10 | 22.13 | 6,840,700 | -0.31(-1.40%) |
Mar 08, 2022 | 21.80 | 23.54 | 21.31 | 22.45 | 11,576,499 | +0.86(+3.97%) |
Mar 07, 2022 | 22.40 | 22.92 | 21.31 | 21.59 | 9,973,528 | -0.76(-3.42%) |
Mar 04, 2022 | 23.57 | 23.96 | 21.90 | 22.35 | 13,030,550 | -1.31(-5.53%) |
Mar 03, 2022 | 24.92 | 24.92 | 23.44 | 23.66 | 18,414,276 | -1.15(-4.64%) |
Mar 02, 2022 | 22.99 | 25.34 | 22.57 | 24.81 | 74,322,864 | +6.81(+37.82%) |
Mar 01, 2022 | 19.04 | 19.47 | 17.84 | 18.00 | 15,548,205 | -1.11(-5.79%) |
Feb 28, 2022 | 19.05 | 19.21 | 18.32 | 19.11 | 10,435,316 | -0.13(-0.67%) |
Feb 25, 2022 | 18.89 | 19.25 | 18.84 | 19.24 | 4,237,947 | +0.39(+2.05%) |
Feb 24, 2022 | 17.29 | 18.92 | 17.18 | 18.85 | 6,562,383 | +0.83(+4.60%) |
Feb 23, 2022 | 18.77 | 18.89 | 17.87 | 18.02 | 8,447,733 | -0.64(-3.41%) |
Feb 22, 2022 | 20.11 | 20.44 | 18.61 | 18.66 | 6,416,685 | -1.25(-6.29%) |
Feb 18, 2022 | 19.91 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.59 | 21.03 | 19.52 | 19.67 | 4,516,546 | -1.20(-5.74%) |
Feb 16, 2022 | 20.24 | 21.10 | 20.24 | 20.87 | 5,505,871 | +0.01(+0.04%) |
Feb 15, 2022 | 20.27 | 20.89 | 20.22 | 20.86 | 5,404,909 | +1.04(+5.25%) |
Feb 14, 2022 | 19.95 | 20.24 | 19.54 | 19.82 | 5,858,653 | -0.19(-0.97%) |
Feb 11, 2022 | 20.99 | 21.18 | 19.95 | 20.01 | 7,159,982 | -1.37(-6.42%) |
Feb 10, 2022 | 21.58 | 22.28 | 21.21 | 21.39 | 3,559,445 | -0.43(-1.98%) |
Feb 09, 2022 | 21.30 | 21.86 | 21.30 | 21.82 | 3,234,890 | +0.61(+2.87%) |
Feb 08, 2022 | 20.58 | 21.60 | 20.54 | 21.21 | 4,004,107 | +0.78(+3.83%) |
Feb 07, 2022 | 20.47 | 20.89 | 20.18 | 20.43 | 3,834,706 | +0.16(+0.77%) |
Feb 04, 2022 | 19.81 | 20.43 | 19.53 | 20.27 | 4,797,098 | +0.46(+2.33%) |
Feb 03, 2022 | 20.06 | 19.77 | 19.81 | 3,888,624 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.37 | 21.44 | 20.14 | 20.35 | 4,312,008 | -0.89(-4.21%) |
Feb 01, 2022 | 20.77 | 21.59 | 20.53 | 21.25 | 5,093,001 | +0.52(+2.49%) |
Jan 31, 2022 | 20.01 | 20.73 | 20.73 | 4,530,670 | +0.60(+2.97%) | |
Jan 28, 2022 | 20.07 | 20.35 | 18.85 | 20.13 | 6,563,754 | -0.06(-0.32%) |
Jan 27, 2022 | 20.59 | 21.07 | 19.99 | 20.20 | 5,097,280 | -0.07(-0.36%) |
Jan 26, 2022 | 21.11 | 21.36 | 20.06 | 20.27 | 6,769,925 | -0.51(-2.44%) |
Jan 25, 2022 | 20.19 | 21.09 | 20.11 | 20.78 | 6,245,300 | -0.04(-0.18%) |
Jan 24, 2022 | 19.23 | 20.83 | 18.55 | 20.81 | 12,132,391 | +2.39(+12.95%) |
Jan 21, 2022 | 19.02 | 19.15 | 18.10 | 18.43 | 7,643,744 | -0.83(-4.31%) |
Jan 20, 2022 | 20.20 | 20.85 | 19.18 | 19.26 | 6,682,519 | -0.85(-4.22%) |
Jan 19, 2022 | 20.39 | 20.91 | 20.06 | 20.10 | 4,476,127 | -0.19(-0.95%) |
Jan 18, 2022 | 20.14 | 20.70 | 19.82 | 20.30 | 5,869,995 | -0.21(-1.03%) |
Jan 14, 2022 | 20.51 | 0 | -1.10(-5.07%) | |||
Jan 13, 2022 | 21.64 | 22.30 | 21.51 | 21.61 | 5,640,198 | +0.21(+0.99%) |
Jan 12, 2022 | 22.01 | 22.21 | 21.06 | 21.39 | 5,924,136 | -0.41(-1.86%) |
Jan 11, 2022 | 21.17 | 21.86 | 21.00 | 21.80 | 4,024,522 | +0.73(+3.45%) |
Jan 10, 2022 | 21.35 | 21.35 | 20.11 | 21.07 | 4,159,425 | -0.30(-1.42%) |
Jan 07, 2022 | 21.30 | 21.71 | 21.14 | 21.38 | 2,979,677 | -0.25(-1.15%) |
Jan 06, 2022 | 21.35 | 21.82 | 20.49 | 21.63 | 4,526,805 | +0.55(+2.62%) |
Jan 05, 2022 | 22.32 | 22.56 | 21.06 | 21.07 | 5,321,902 | -1.24(-5.57%) |
Jan 04, 2022 | 21.85 | 22.61 | 21.84 | 22.32 | 6,662,586 | +0.22(+1.00%) |
Jan 03, 2022 | 21.37 | 22.45 | 21.21 | 22.10 | 6,273,450 | +1.25(+6.01%) |
Dec 31, 2021 | 21.03 | 21.40 | 20.68 | 20.84 | 4,126,058 | -0.30(-1.44%) |
Dec 30, 2021 | 20.69 | 21.66 | 20.66 | 21.15 | 4,898,294 | +0.33(+1.59%) |
Dec 29, 2021 | 20.66 | 21.08 | 20.45 | 20.81 | 3,731,116 | +0.34(+1.67%) |
Dec 28, 2021 | 20.36 | 20.97 | 20.34 | 20.47 | 3,928,797 | +0.06(+0.32%) |
Dec 27, 2021 | 20.07 | 20.90 | 19.92 | 20.41 | 4,510,944 | +0.41(+2.03%) |
Dec 23, 2021 | 19.81 | 20.28 | 19.67 | 20.00 | 5,264,158 | +0.43(+2.21%) |
Dec 22, 2021 | 19.10 | 19.71 | 18.94 | 19.57 | 4,553,836 | +0.49(+2.56%) |
Dec 21, 2021 | 18.72 | 19.27 | 18.69 | 19.08 | 5,303,877 | +0.56(+3.03%) |
Dec 20, 2021 | 18.21 | 18.88 | 17.70 | 18.52 | 10,070,634 | -0.10(-0.54%) |
Dec 17, 2021 | 18.27 | 18.76 | 17.91 | 18.62 | 5,976,462 | +0.15(+0.80%) |
Dec 16, 2021 | 19.07 | 19.19 | 18.37 | 18.47 | 4,674,042 | -0.35(-1.86%) |
Dec 15, 2021 | 18.53 | 18.94 | 18.05 | 18.82 | 5,370,553 | +0.18(+0.94%) |
Dec 14, 2021 | 18.01 | 18.70 | 17.78 | 18.65 | 5,969,824 | +0.59(+3.26%) |
Dec 13, 2021 | 19.15 | 19.31 | 17.46 | 18.06 | 9,428,406 | -1.16(-6.04%) |
Dec 10, 2021 | 19.43 | 19.72 | 18.99 | 19.22 | 5,020,103 | -0.18(-0.90%) |
Dec 09, 2021 | 19.67 | 19.91 | 19.39 | 19.40 | 4,094,275 | -0.32(-1.64%) |
Dec 08, 2021 | 19.95 | 20.14 | 19.32 | 19.72 | 6,124,748 | -0.04(-0.19%) |
Dec 07, 2021 | 19.24 | 20.17 | 19.15 | 19.75 | 8,645,565 | +0.80(+4.23%) |
Dec 06, 2021 | 18.73 | 19.45 | 18.46 | 18.95 | 6,772,291 | +0.35(+1.88%) |
Dec 03, 2021 | 18.92 | 19.06 | 18.16 | 18.60 | 6,906,577 | -0.34(-1.80%) |
Dec 02, 2021 | 18.54 | 19.07 | 18.12 | 18.94 | 8,676,914 | +0.49(+2.65%) |
Dec 01, 2021 | 19.83 | 20.41 | 18.45 | 18.46 | 10,177,017 | -1.05(-5.38%) |
Nov 30, 2021 | 20.81 | 20.95 | 19.10 | 19.51 | 10,965,256 | -1.25(-6.04%) |
Nov 29, 2021 | 20.91 | 21.11 | 20.11 | 20.76 | 11,859,600 | +0.11(+0.54%) |
Nov 26, 2021 | 20.11 | 20.85 | 19.26 | 20.65 | 13,861,938 | -0.23(-1.10%) |
Nov 24, 2021 | 22.16 | 23.26 | 20.59 | 20.88 | 50,305,056 | -8.54(-29.03%) |
Nov 23, 2021 | 29.32 | 29.83 | 28.37 | 29.42 | 10,567,526 | -0.36(-1.21%) |
Nov 22, 2021 | 30.37 | 30.91 | 29.30 | 29.78 | 5,055,768 | -0.39(-1.28%) |
Nov 19, 2021 | 31.68 | 31.93 | 30.02 | 30.17 | 4,715,465 | -2.07(-6.43%) |
Nov 18, 2021 | 32.79 | 32.51 | 32.18 | 32.24 | 10,634,100 | +1.66(+5.42%) |
Nov 17, 2021 | 31.00 | 31.26 | 29.96 | 30.58 | 4,205,429 | -0.28(-0.90%) |
Nov 16, 2021 | 30.70 | 30.97 | 30.06 | 30.86 | 3,574,094 | +0.25(+0.81%) |
Nov 15, 2021 | 31.05 | 31.53 | 30.57 | 30.61 | 2,770,940 | -0.34(-1.10%) |
Nov 12, 2021 | 31.70 | 31.96 | 30.70 | 30.95 | 4,793,030 | -0.73(-2.30%) |
Nov 11, 2021 | 31.59 | 32.53 | 31.42 | 31.68 | 6,292,573 | +0.61(+1.96%) |
Nov 10, 2021 | 31.54 | 31.07 | 3,396,313 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.84 | 31.81 | 30.71 | 31.72 | 3,982,771 | +1.03(+3.36%) |
Nov 08, 2021 | 30.23 | 30.79 | 30.04 | 30.69 | 2,759,370 | +0.50(+1.65%) |
Nov 05, 2021 | 30.18 | 30.85 | 29.50 | 30.19 | 3,667,514 | +0.68(+2.31%) |
Nov 04, 2021 | 29.67 | 29.97 | 28.91 | 29.51 | 3,283,889 | -0.10(-0.34%) |
Nov 03, 2021 | 28.43 | 30.20 | 28.40 | 29.61 | 7,411,721 | +1.32(+4.66%) |
Nov 02, 2021 | 27.58 | 28.47 | 27.15 | 28.30 | 5,886,841 | +0.90(+3.30%) |
Nov 01, 2021 | 26.73 | 27.66 | 27.02 | 27.39 | 4,284,225 | +0.92(+3.48%) |
Oct 29, 2021 | 26.06 | 26.94 | 25.89 | 26.47 | 4,812,707 | +0.20(+0.77%) |
Oct 28, 2021 | 26.40 | 26.93 | 26.24 | 26.27 | 2,534,403 | +0.01(+0.04%) |
Oct 27, 2021 | 26.59 | 26.71 | 26.05 | 26.26 | 3,077,312 | -0.25(-0.94%) |
Oct 26, 2021 | 27.25 | 26.51 | 3,797,525 | -0.66(-2.44%) | ||
Oct 25, 2021 | 27.22 | 27.45 | 26.86 | 27.17 | 2,273,126 | +0.06(+0.24%) |
Oct 22, 2021 | 26.90 | 27.30 | 26.61 | 27.11 | 3,744,053 | +0.13(+0.48%) |
Oct 21, 2021 | 26.64 | 27.19 | 26.45 | 26.98 | 3,039,556 | +0.48(+1.81%) |
Oct 20, 2021 | 26.17 | 27.00 | 26.00 | 26.50 | 2,667,606 | +0.15(+0.56%) |
Oct 19, 2021 | 27.48 | 27.53 | 26.24 | 26.35 | 4,847,082 | -0.94(-3.44%) |
Oct 18, 2021 | 25.72 | 27.44 | 25.68 | 27.29 | 6,773,933 | +1.42(+5.48%) |
Oct 15, 2021 | 25.65 | 26.22 | 25.52 | 25.87 | 3,326,714 | +0.68(+2.71%) |
Oct 14, 2021 | 25.36 | 25.61 | 25.09 | 25.19 | 2,947,360 | +0.15(+0.59%) |
Oct 13, 2021 | 24.80 | 25.15 | 24.39 | 25.04 | 3,655,560 | +0.42(+1.72%) |
Oct 12, 2021 | 24.27 | 24.80 | 23.91 | 24.62 | 4,576,518 | +0.49(+2.02%) |
Oct 11, 2021 | 24.79 | 25.03 | 24.12 | 24.13 | 3,482,871 | -0.48(-1.95%) |
Oct 08, 2021 | 24.77 | 25.09 | 24.44 | 24.61 | 2,373,839 | -0.12(-0.48%) |
Oct 07, 2021 | 24.51 | 25.10 | 24.38 | 24.73 | 4,110,387 | +0.53(+2.21%) |
Oct 06, 2021 | 24.23 | 24.91 | 23.88 | 24.20 | 5,328,509 | -0.49(-1.98%) |
Oct 05, 2021 | 24.79 | 25.20 | 24.39 | 24.68 | 3,577,685 | -0.04(-0.15%) |
Oct 04, 2021 | 24.62 | 25.28 | 24.36 | 24.72 | 3,942,430 | -0.04(-0.15%) |
Oct 01, 2021 | 24.49 | 25.01 | 23.98 | 24.76 | 6,080,922 | +0.39(+1.59%) |
Sep 30, 2021 | 25.71 | 25.73 | 24.02 | 24.37 | 10,276,982 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.78 | 3,336,377 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,681 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.25 | 27.48 | 3,318,499 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,048 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,157 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,592 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.25 | 25.53 | 2,639,196 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.61 | 24.94 | 25.60 | 3,878,427 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.26 | 25.91 | 5,592,569 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.20 | 25.01 | 25.73 | 5,401,295 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.31 | 24.88 | 3,850,273 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,006 | -0.40(-1.59%) |
Sep 13, 2021 | 24.42 | 25.07 | 24.07 | 24.90 | 4,461,533 | +0.46(+1.89%) |
Sep 10, 2021 | 25.14 | 25.34 | 24.35 | 24.44 | 4,461,857 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.01 | 5,749,792 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,055,314 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,391 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,266 | -1.21(-4.61%) |
Sep 02, 2021 | 25.84 | 26.27 | 25.62 | 26.16 | 5,010,158 | -0.02(-0.07%) |
Sep 01, 2021 | 26.52 | 26.82 | 26.17 | 26.18 | 5,643,162 | -0.18(-0.70%) |
Aug 31, 2021 | 25.90 | 26.46 | 25.71 | 26.36 | 6,518,575 | +0.53(+2.07%) |
Aug 30, 2021 | 26.64 | 27.13 | 25.74 | 25.83 | 9,968,905 | -1.10(-4.07%) |
Aug 27, 2021 | 26.18 | 27.44 | 26.17 | 26.92 | 10,566,339 | +0.65(+2.49%) |
Aug 26, 2021 | 27.84 | 28.09 | 26.18 | 26.27 | 19,876,070 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.42 | 28.69 | 40,585,424 | -6.15(-17.64%) |
Aug 24, 2021 | 33.92 | 35.14 | 33.64 | 34.84 | 9,064,748 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.98 | 33.79 | 5,905,398 | +1.44(+4.44%) |
Aug 20, 2021 | 31.33 | 32.55 | 31.23 | 32.35 | 5,014,170 | +1.08(+3.45%) |
Aug 19, 2021 | 29.58 | 31.91 | 29.35 | 31.27 | 6,866,020 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.06 | 3,913,969 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.39 | 30.13 | 30.77 | 3,819,752 | -1.62(-5.01%) |
Aug 16, 2021 | 32.73 | 33.41 | 32.06 | 32.39 | 3,056,772 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,724 | -0.89(-2.64%) |
Aug 12, 2021 | 35.31 | 35.46 | 33.09 | 33.91 | 3,764,655 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.74 | 33.69 | 34.63 | 1,833,816 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.38 | 32.98 | 34.06 | 4,051,277 | +0.92(+2.78%) |
Aug 09, 2021 | 33.08 | 33.39 | 32.40 | 33.14 | 2,151,606 | -0.03(-0.08%) |
Aug 06, 2021 | 32.85 | 33.75 | 32.60 | 33.17 | 2,078,830 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,506 | +1.29(+4.17%) |
Aug 04, 2021 | 31.59 | 32.65 | 30.74 | 30.93 | 2,503,747 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.91 | 3,619,055 | +0.30(+0.96%) |
Aug 02, 2021 | 30.70 | 31.77 | 30.39 | 31.60 | 4,735,224 | +1.11(+3.63%) |
Jul 30, 2021 | 29.83 | 31.41 | 29.60 | 30.50 | 5,024,084 | +0.54(+1.81%) |
Jul 29, 2021 | 29.94 | 31.00 | 29.75 | 29.95 | 2,525,206 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.99 | 29.71 | 1,968,877 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.67 | 29.29 | 1,911,222 | -0.54(-1.82%) |
Jul 26, 2021 | 28.64 | 29.97 | 28.64 | 29.83 | 3,614,616 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.64 | 4,376,845 | -0.85(-2.88%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,094 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,391 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,183 | +1.37(+4.72%) |
Jul 19, 2021 | 28.89 | 29.66 | 28.33 | 29.10 | 3,877,235 | -1.03(-3.42%) |
Jul 16, 2021 | 31.25 | 31.33 | 29.70 | 30.13 | 2,988,972 | -0.53(-1.71%) |
Jul 15, 2021 | 31.12 | 31.41 | 30.27 | 30.65 | 2,731,706 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.36 | 2,529,879 | -0.76(-2.35%) |
Jul 13, 2021 | 33.20 | 33.51 | 32.02 | 32.11 | 2,446,255 | -1.34(-3.99%) |
Jul 12, 2021 | 32.61 | 33.71 | 32.33 | 33.45 | 2,226,221 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,466 | +2.06(+6.63%) |
Jul 08, 2021 | 31.11 | 31.60 | 30.39 | 31.11 | 3,206,560 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,513 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,589 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,804 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,520 | -0.06(-0.19%) |
Jun 30, 2021 | 33.67 | 33.94 | 33.31 | 33.70 | 2,101,655 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.79 | 32.87 | 33.58 | 3,114,740 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.68 | 32.77 | 33.02 | 2,524,249 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.14 | 33.23 | 33.56 | 5,838,776 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,282 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.29 | 32.40 | 3,599,667 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,285,532 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.40 | 29.33 | 30.32 | 3,780,858 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.62 | 29.33 | 29.39 | 5,295,606 | -1.40(-4.55%) |
Jun 17, 2021 | 31.69 | 31.82 | 30.35 | 30.79 | 3,309,293 | -0.80(-2.54%) |
Jun 16, 2021 | 30.65 | 31.97 | 30.15 | 31.59 | 3,162,752 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.86 | 2,565,153 | -0.71(-2.25%) |
Jun 14, 2021 | 32.53 | 32.69 | 31.37 | 31.57 | 2,306,797 | -0.93(-2.86%) |
Jun 11, 2021 | 31.82 | 32.59 | 31.63 | 32.50 | 1,823,225 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.59 | 31.63 | 2,113,359 | -0.63(-1.94%) |
Jun 09, 2021 | 32.17 | 33.11 | 31.88 | 32.26 | 2,534,736 | +0.15(+0.46%) |
Jun 08, 2021 | 31.82 | 32.37 | 31.27 | 32.11 | 2,276,822 | +0.31(+0.98%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.80 | 2,811,949 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,498,932 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.64 | 31.72 | 31.76 | 3,451,159 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.86 | 32.76 | 5,007,431 | +1.23(+3.89%) |
Jun 01, 2021 | 31.36 | 32.47 | 31.23 | 31.54 | 5,065,059 | +0.64(+2.06%) |
May 28, 2021 | 31.46 | 31.83 | 30.70 | 30.90 | 6,624,568 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.09 | 31.60 | 5,774,092 | -0.06(-0.20%) |
May 26, 2021 | 31.24 | 32.23 | 29.99 | 31.67 | 23,480,560 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,354,694 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.60 | 2,901,520 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.84 | 1,733,685 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,471,605 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.51 | 36.84 | 37.46 | 2,934,277 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.36 | 38.32 | 38.68 | 2,541,974 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,708,837 | +1.99(+5.27%) |
May 14, 2021 | 34.60 | 37.78 | 34.41 | 37.73 | 4,576,078 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.23 | 33.00 | 33.92 | 2,797,077 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.50 | 33.12 | 33.21 | 2,701,242 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,350,692 | -1.24(-3.43%) |
May 10, 2021 | 36.86 | 37.67 | 36.10 | 36.25 | 4,155,072 | -0.46(-1.26%) |
May 07, 2021 | 35.43 | 36.84 | 35.26 | 36.71 | 2,385,929 | +1.31(+3.70%) |
May 06, 2021 | 35.67 | 36.29 | 34.81 | 35.40 | 2,294,433 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,481,756 | +0.41(+1.18%) |
May 04, 2021 | 35.46 | 35.69 | 34.24 | 35.20 | 2,907,578 | -0.63(-1.75%) |
May 03, 2021 | 33.98 | 36.04 | 33.97 | 35.82 | 3,099,878 | +2.03(+6.00%) |
Apr 30, 2021 | 34.52 | 34.87 | 33.76 | 33.80 | 2,106,153 | -0.89(-2.58%) |
Apr 29, 2021 | 35.38 | 35.58 | 34.24 | 34.69 | 1,957,323 | -0.50(-1.41%) |
Apr 28, 2021 | 34.64 | 35.74 | 34.46 | 35.19 | 1,954,449 | +0.63(+1.81%) |
Apr 27, 2021 | 33.46 | 34.87 | 33.46 | 34.56 | 4,538,507 | +0.90(+2.68%) |
Apr 26, 2021 | 34.86 | 35.27 | 33.40 | 33.66 | 2,687,127 | -0.99(-2.85%) |
Apr 23, 2021 | 34.16 | 34.75 | 33.47 | 34.64 | 1,905,913 | +0.73(+2.15%) |
Apr 22, 2021 | 34.08 | 34.78 | 33.67 | 33.92 | 2,892,667 | -0.05(-0.14%) |
Apr 21, 2021 | 32.07 | 34.21 | 31.59 | 33.96 | 3,985,829 | +1.89(+5.89%) |
Apr 20, 2021 | 32.28 | 32.45 | 31.20 | 32.07 | 3,706,347 | -0.68(-2.08%) |
Apr 19, 2021 | 33.21 | 33.33 | 32.38 | 32.76 | 1,790,973 | -0.26(-0.78%) |
Apr 16, 2021 | 33.32 | 33.50 | 32.37 | 33.01 | 4,398,436 | -0.10(-0.31%) |
Apr 15, 2021 | 34.39 | 34.51 | 32.56 | 33.12 | 3,690,992 | -1.10(-3.20%) |
Apr 14, 2021 | 33.72 | 34.68 | 33.51 | 34.21 | 3,523,981 | +0.67(+2.01%) |
Apr 13, 2021 | 34.53 | 34.69 | 32.58 | 33.54 | 4,288,411 | -1.09(-3.14%) |
Apr 12, 2021 | 34.65 | 35.34 | 34.10 | 34.63 | 2,205,519 | -0.08(-0.24%) |
Apr 09, 2021 | 34.17 | 35.17 | 33.35 | 34.71 | 3,699,171 | +0.64(+1.87%) |
Apr 08, 2021 | 33.34 | 34.35 | 32.73 | 34.07 | 2,560,677 | +0.23(+0.68%) |
Apr 07, 2021 | 34.42 | 34.79 | 33.43 | 33.84 | 1,783,940 | -0.46(-1.34%) |
Apr 06, 2021 | 33.66 | 35.06 | 33.64 | 34.30 | 3,111,480 | +0.37(+1.09%) |
Apr 05, 2021 | 34.58 | 34.66 | 33.12 | 33.94 | 2,816,387 | +0.06(+0.19%) |