Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 30, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 29, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 28, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 24, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 23, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 22, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 21, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 17, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 16, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 15, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 14, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 1 | +0.00(+0.00%) |
Mar 11, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 10, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 09, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 08, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 07, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 5.470 | 6.000 | 5.050 | 5.650 | 16,292,065 | -0.14(-2.42%) |
Mar 03, 2022 | 7.790 | 7.860 | 5.000 | 5.790 | 32,774,480 | -1.40(-19.47%) |
Mar 02, 2022 | 7.260 | 8.900 | 7.000 | 7.190 | 36,976,592 | -1.07(-12.95%) |
Mar 01, 2022 | 9.710 | 10.28 | 8.260 | 8.260 | 30,058,330 | -2.59(-23.87%) |
Feb 28, 2022 | 12.49 | 12.49 | 10.75 | 10.85 | 50,374,032 | -4.75(-30.45%) |
Feb 25, 2022 | 17.04 | 17.49 | 15.50 | 15.60 | 26,110,432 | +0.21(+1.36%) |
Feb 24, 2022 | 14.51 | 16.60 | 13.77 | 15.39 | 58,803,400 | -3.63(-19.09%) |
Feb 23, 2022 | 20.07 | 20.09 | 18.82 | 19.02 | 22,478,080 | -1.95(-9.30%) |
Feb 22, 2022 | 20.32 | 21.38 | 20.00 | 20.97 | 37,252,704 | -2.05(-8.91%) |
Feb 18, 2022 | 23.02 | 0 | -1.16(-4.80%) | |||
Feb 17, 2022 | 24.40 | 24.44 | 24.06 | 24.18 | 10,139,096 | -1.32(-5.18%) |
Feb 16, 2022 | 25.27 | 25.59 | 25.20 | 25.50 | 8,541,983 | +0.33(+1.31%) |
Feb 15, 2022 | 24.76 | 25.24 | 24.70 | 25.17 | 10,709,519 | +1.37(+5.76%) |
Feb 14, 2022 | 23.89 | 24.04 | 23.30 | 23.80 | 16,793,306 | +0.59(+2.54%) |
Feb 11, 2022 | 24.48 | 24.55 | 22.88 | 23.21 | 27,213,648 | -1.90(-7.57%) |
Feb 10, 2022 | 25.21 | 25.60 | 25.03 | 25.11 | 8,073,190 | -0.27(-1.06%) |
Feb 09, 2022 | 25.20 | 25.40 | 25.13 | 25.38 | 6,447,225 | +0.61(+2.46%) |
Feb 08, 2022 | 24.40 | 24.78 | 24.37 | 24.77 | 5,176,240 | +0.84(+3.51%) |
Feb 07, 2022 | 23.91 | 24.09 | 23.81 | 23.93 | 3,434,930 | -0.12(-0.50%) |
Feb 04, 2022 | 23.86 | 24.18 | 23.70 | 24.05 | 3,354,098 | +0.41(+1.73%) |
Feb 03, 2022 | 23.71 | 23.49 | 23.64 | 5,346,745 | -0.58(-2.39%) | |
Feb 02, 2022 | 24.30 | 24.36 | 24.04 | 24.22 | 4,844,481 | -0.02(-0.08%) |
Feb 01, 2022 | 24.27 | 24.27 | 23.86 | 24.24 | 6,973,332 | +0.27(+1.13%) |
Jan 31, 2022 | 23.75 | 24.03 | 23.97 | 5,476,621 | +0.55(+2.35%) | |
Jan 28, 2022 | 23.47 | 23.47 | 23.14 | 23.42 | 11,118,832 | -0.80(-3.30%) |
Jan 27, 2022 | 23.54 | 24.22 | 23.07 | 24.22 | 8,546,892 | +2.24(+10.19%) |
Jan 26, 2022 | 22.64 | 22.64 | 21.91 | 21.98 | 9,008,047 | -0.32(-1.43%) |
Jan 25, 2022 | 21.73 | 22.59 | 21.55 | 22.30 | 11,307,535 | +0.31(+1.41%) |
Jan 24, 2022 | 21.55 | 22.09 | 21.05 | 21.99 | 17,558,912 | -1.02(-4.43%) |
Jan 21, 2022 | 23.63 | 23.71 | 23.00 | 23.01 | 11,072,821 | -0.54(-2.29%) |
Jan 20, 2022 | 23.88 | 24.31 | 23.54 | 23.55 | 9,727,981 | -0.35(-1.46%) |
Jan 19, 2022 | 23.90 | 24.07 | 23.64 | 23.90 | 10,525,230 | +0.95(+4.14%) |
Jan 18, 2022 | 22.88 | 23.32 | 22.76 | 22.95 | 15,254,984 | -1.92(-7.72%) |
Jan 14, 2022 | 24.87 | 0 | -0.39(-1.54%) | |||
Jan 13, 2022 | 25.96 | 25.96 | 25.12 | 25.26 | 9,964,610 | -1.46(-5.46%) |
Jan 12, 2022 | 26.70 | 26.81 | 26.51 | 26.72 | 5,708,533 | +0.26(+0.98%) |
Jan 11, 2022 | 26.27 | 26.58 | 26.14 | 26.46 | 8,405,208 | +0.51(+1.97%) |
Jan 10, 2022 | 25.91 | 25.99 | 25.64 | 25.95 | 5,850,732 | +0.00(+0.00%) |
Jan 07, 2022 | 26.06 | 26.15 | 25.91 | 25.95 | 5,882,666 | +0.26(+1.01%) |
Jan 06, 2022 | 25.34 | 25.71 | 25.30 | 25.69 | 5,134,593 | +0.51(+2.03%) |
Jan 05, 2022 | 26.37 | 26.38 | 25.09 | 25.18 | 9,815,814 | -1.41(-5.30%) |
Jan 04, 2022 | 26.69 | 26.79 | 26.56 | 26.59 | 3,049,579 | -0.24(-0.89%) |
Jan 03, 2022 | 26.98 | 27.01 | 26.77 | 26.83 | 6,240,821 | +0.17(+0.64%) |
Dec 31, 2021 | 26.82 | 26.98 | 26.60 | 26.66 | 3,047,136 | +0.18(+0.68%) |
Dec 30, 2021 | 26.37 | 26.51 | 26.29 | 26.48 | 4,929,779 | +0.09(+0.34%) |
Dec 29, 2021 | 26.40 | 26.50 | 26.19 | 26.39 | 5,544,763 | -0.05(-0.19%) |
Dec 28, 2021 | 26.68 | 26.76 | 26.41 | 26.44 | 3,211,122 | -0.14(-0.53%) |
Dec 27, 2021 | 26.40 | 26.59 | 26.29 | 26.58 | 4,382,147 | +0.46(+1.76%) |
Dec 23, 2021 | 26.20 | 26.26 | 26.10 | 26.12 | 4,773,173 | -0.10(-0.38%) |
Dec 22, 2021 | 26.35 | 26.43 | 26.18 | 26.22 | 7,305,872 | +0.17(+0.65%) |
Dec 21, 2021 | 25.89 | 26.13 | 25.88 | 26.05 | 5,616,040 | +0.14(+0.54%) |
Dec 20, 2021 | 25.80 | 25.91 | 25.66 | 25.91 | 4,258,966 | -1.54(-5.61%) |
Dec 17, 2021 | 27.63 | 27.68 | 27.40 | 27.45 | 7,123,198 | -0.22(-0.80%) |
Dec 16, 2021 | 27.88 | 27.96 | 27.52 | 27.67 | 9,496,531 | +0.40(+1.47%) |
Dec 15, 2021 | 27.15 | 27.32 | 26.79 | 27.27 | 7,033,123 | +0.35(+1.30%) |
Dec 14, 2021 | 26.84 | 27.09 | 26.73 | 26.92 | 6,632,998 | +0.25(+0.94%) |
Dec 13, 2021 | 27.24 | 27.24 | 26.64 | 26.67 | 9,173,260 | -1.39(-4.95%) |
Dec 10, 2021 | 28.15 | 28.20 | 27.97 | 28.06 | 3,898,132 | -0.12(-0.43%) |
Dec 09, 2021 | 28.28 | 28.36 | 28.14 | 28.18 | 4,215,391 | -0.11(-0.39%) |
Dec 08, 2021 | 28.25 | 28.39 | 28.06 | 28.29 | 4,943,394 | -0.31(-1.08%) |
Dec 07, 2021 | 28.16 | 28.88 | 28.15 | 28.60 | 10,277,620 | +0.52(+1.85%) |
Dec 06, 2021 | 28.35 | 28.35 | 28.03 | 28.08 | 9,392,426 | -0.75(-2.58%) |
Dec 03, 2021 | 29.15 | 29.18 | 28.61 | 28.82 | 6,759,998 | -0.34(-1.15%) |
Dec 02, 2021 | 28.94 | 29.30 | 28.89 | 29.16 | 7,697,572 | +0.58(+2.03%) |
Dec 01, 2021 | 28.95 | 29.27 | 28.58 | 28.58 | 9,053,470 | +0.30(+1.06%) |
Nov 30, 2021 | 28.40 | 28.57 | 28.06 | 28.28 | 7,108,048 | -0.05(-0.18%) |
Nov 29, 2021 | 28.72 | 28.73 | 28.20 | 28.33 | 5,273,839 | +0.66(+2.39%) |
Nov 26, 2021 | 28.06 | 28.07 | 27.54 | 27.67 | 5,652,316 | -1.21(-4.19%) |
Nov 24, 2021 | 28.87 | 28.97 | 28.77 | 28.88 | 4,911,937 | -0.61(-2.07%) |
Nov 23, 2021 | 28.92 | 29.50 | 28.90 | 29.49 | 6,546,775 | +1.13(+3.98%) |
Nov 22, 2021 | 28.65 | 28.70 | 28.26 | 28.36 | 10,188,106 | -1.56(-5.21%) |
Nov 19, 2021 | 30.30 | 30.30 | 29.91 | 29.92 | 6,513,802 | -0.89(-2.89%) |
Nov 18, 2021 | 31.00 | 30.82 | 30.78 | 30.81 | 3,815,669 | -0.48(-1.53%) |
Nov 17, 2021 | 31.30 | 31.48 | 31.17 | 31.29 | 4,980,258 | +0.26(+0.84%) |
Nov 16, 2021 | 31.15 | 31.15 | 30.93 | 31.03 | 3,906,544 | -0.31(-0.99%) |
Nov 15, 2021 | 31.49 | 31.51 | 31.16 | 31.34 | 4,484,473 | +0.07(+0.22%) |
Nov 12, 2021 | 31.38 | 31.43 | 31.18 | 31.27 | 7,617,065 | -0.79(-2.46%) |
Nov 11, 2021 | 32.14 | 32.36 | 32.01 | 32.06 | 5,918,166 | +0.34(+1.07%) |
Nov 10, 2021 | 32.19 | 31.68 | 31.72 | 3,495,404 | -0.57(-1.77%) | |
Nov 09, 2021 | 32.52 | 32.55 | 32.15 | 32.29 | 3,294,758 | -0.07(-0.22%) |
Nov 08, 2021 | 32.24 | 32.41 | 32.21 | 32.36 | 2,067,577 | +0.43(+1.35%) |
Nov 05, 2021 | 31.96 | 31.99 | 31.80 | 31.93 | 3,344,942 | +0.18(+0.57%) |
Nov 04, 2021 | 31.84 | 31.87 | 31.54 | 31.75 | 2,991,077 | -0.02(-0.06%) |
Nov 03, 2021 | 31.57 | 31.83 | 31.50 | 31.77 | 4,171,298 | -0.28(-0.87%) |
Nov 02, 2021 | 32.01 | 32.08 | 31.84 | 32.05 | 3,157,853 | -0.27(-0.84%) |
Nov 01, 2021 | 32.22 | 32.39 | 32.32 | 32.32 | 3,136,802 | +0.32(+1.00%) |
Oct 29, 2021 | 31.97 | 32.03 | 31.72 | 32.00 | 3,743,324 | -0.67(-2.05%) |
Oct 28, 2021 | 32.40 | 32.67 | 32.36 | 32.67 | 3,789,488 | +0.13(+0.40%) |
Oct 27, 2021 | 32.69 | 32.85 | 32.52 | 32.54 | 3,373,677 | -0.60(-1.81%) |
Oct 26, 2021 | 33.36 | 33.14 | 2,241,993 | -0.20(-0.60%) | ||
Oct 25, 2021 | 33.13 | 33.34 | 33.09 | 33.34 | 2,903,212 | +0.67(+2.05%) |
Oct 22, 2021 | 32.92 | 32.98 | 32.58 | 32.67 | 4,422,633 | +0.20(+0.62%) |
Oct 21, 2021 | 32.72 | 32.77 | 32.39 | 32.47 | 5,844,292 | -0.66(-1.99%) |
Oct 20, 2021 | 32.96 | 33.17 | 32.88 | 33.13 | 2,804,149 | +0.08(+0.24%) |
Oct 19, 2021 | 32.99 | 33.10 | 32.87 | 33.05 | 2,206,942 | +0.47(+1.44%) |
Oct 18, 2021 | 32.52 | 32.69 | 32.46 | 32.58 | 2,960,322 | -0.06(-0.18%) |
Oct 15, 2021 | 32.50 | 32.72 | 32.47 | 32.64 | 2,968,577 | +0.21(+0.65%) |
Oct 14, 2021 | 32.62 | 32.62 | 32.36 | 32.43 | 3,093,105 | +0.29(+0.90%) |
Oct 13, 2021 | 31.83 | 32.19 | 31.76 | 32.14 | 4,126,317 | -0.02(-0.06%) |
Oct 12, 2021 | 32.17 | 32.28 | 32.06 | 32.16 | 4,500,247 | +0.02(+0.06%) |
Oct 11, 2021 | 32.11 | 32.34 | 32.11 | 32.14 | 3,299,595 | +0.15(+0.47%) |
Oct 08, 2021 | 31.94 | 32.05 | 31.88 | 31.99 | 1,625,194 | +0.28(+0.88%) |
Oct 07, 2021 | 31.61 | 31.84 | 31.60 | 31.71 | 3,991,947 | +0.44(+1.41%) |
Oct 06, 2021 | 31.01 | 31.30 | 30.88 | 31.27 | 6,874,422 | -0.12(-0.38%) |
Oct 05, 2021 | 31.05 | 31.43 | 31.05 | 31.39 | 4,047,623 | +0.82(+2.68%) |
Oct 04, 2021 | 30.60 | 30.64 | 30.45 | 30.57 | 3,890,630 | +0.15(+0.49%) |
Oct 01, 2021 | 30.46 | 30.48 | 30.24 | 30.42 | 4,611,185 | +0.10(+0.33%) |
Sep 30, 2021 | 30.26 | 30.55 | 30.21 | 30.32 | 4,863,022 | +0.27(+0.90%) |
Sep 29, 2021 | 30.04 | 30.21 | 29.97 | 30.05 | 2,940,595 | -0.17(-0.56%) |
Sep 28, 2021 | 30.31 | 30.36 | 30.03 | 30.22 | 4,431,459 | -0.31(-1.02%) |
Sep 27, 2021 | 30.36 | 30.57 | 30.27 | 30.53 | 3,687,508 | +0.40(+1.33%) |
Sep 24, 2021 | 29.97 | 30.23 | 29.93 | 30.13 | 2,497,031 | -0.14(-0.46%) |
Sep 23, 2021 | 30.06 | 30.31 | 30.04 | 30.27 | 5,385,865 | +0.31(+1.03%) |
Sep 22, 2021 | 29.94 | 30.25 | 29.93 | 29.96 | 5,830,550 | +0.45(+1.52%) |
Sep 21, 2021 | 29.56 | 29.60 | 29.38 | 29.51 | 2,541,328 | +0.19(+0.65%) |
Sep 20, 2021 | 29.35 | 29.51 | 29.09 | 29.32 | 4,218,527 | -0.70(-2.33%) |
Sep 17, 2021 | 30.16 | 30.18 | 29.96 | 30.02 | 3,574,919 | -0.30(-0.99%) |
Sep 16, 2021 | 30.40 | 30.41 | 30.20 | 30.32 | 3,365,502 | -0.36(-1.17%) |
Sep 15, 2021 | 30.49 | 30.68 | 30.40 | 30.68 | 3,787,410 | +0.40(+1.32%) |
Sep 14, 2021 | 30.47 | 30.47 | 30.21 | 30.28 | 2,629,997 | -0.17(-0.56%) |
Sep 13, 2021 | 30.12 | 30.45 | 30.09 | 30.45 | 3,784,181 | +0.64(+2.15%) |
Sep 10, 2021 | 30.00 | 30.05 | 29.81 | 29.81 | 2,375,654 | +0.05(+0.17%) |
Sep 09, 2021 | 29.82 | 29.94 | 29.68 | 29.76 | 3,064,596 | -0.23(-0.77%) |
Sep 08, 2021 | 29.99 | 30.04 | 29.82 | 29.99 | 2,400,624 | +0.07(+0.23%) |
Sep 07, 2021 | 30.04 | 30.05 | 29.91 | 29.92 | 3,054,550 | -0.26(-0.86%) |
Sep 03, 2021 | 29.96 | 30.21 | 29.95 | 30.18 | 1,887,409 | +0.26(+0.87%) |
Sep 02, 2021 | 30.00 | 30.06 | 29.85 | 29.92 | 2,713,954 | +0.15(+0.50%) |
Sep 01, 2021 | 29.55 | 29.91 | 29.55 | 29.77 | 3,656,302 | +0.49(+1.67%) |
Aug 31, 2021 | 29.29 | 29.39 | 29.23 | 29.28 | 3,504,926 | +0.04(+0.14%) |
Aug 30, 2021 | 29.21 | 29.34 | 29.17 | 29.24 | 2,743,261 | +0.12(+0.41%) |
Aug 27, 2021 | 28.66 | 29.13 | 28.61 | 29.12 | 1,966,361 | +0.57(+2.00%) |
Aug 26, 2021 | 28.65 | 28.68 | 28.48 | 28.55 | 2,865,162 | -0.40(-1.38%) |
Aug 25, 2021 | 28.97 | 29.06 | 28.89 | 28.95 | 3,064,442 | -0.23(-0.79%) |
Aug 24, 2021 | 28.95 | 29.21 | 28.91 | 29.18 | 2,688,259 | +0.33(+1.14%) |
Aug 23, 2021 | 28.70 | 28.95 | 28.70 | 28.85 | 2,814,867 | +0.45(+1.58%) |
Aug 20, 2021 | 28.32 | 28.45 | 28.28 | 28.40 | 3,319,738 | -0.19(-0.66%) |
Aug 19, 2021 | 28.57 | 28.75 | 28.53 | 28.59 | 5,003,021 | -0.60(-2.06%) |
Aug 18, 2021 | 29.37 | 29.43 | 29.15 | 29.19 | 4,200,871 | -0.23(-0.78%) |
Aug 17, 2021 | 29.42 | 29.59 | 29.31 | 29.42 | 4,766,839 | +0.01(+0.03%) |
Aug 16, 2021 | 29.31 | 29.41 | 29.23 | 29.41 | 2,294,508 | +0.14(+0.48%) |
Aug 13, 2021 | 29.21 | 29.31 | 29.17 | 29.27 | 1,280,243 | -0.02(-0.07%) |
Aug 12, 2021 | 29.33 | 29.33 | 29.19 | 29.29 | 3,169,405 | -0.01(-0.03%) |
Aug 11, 2021 | 29.20 | 29.33 | 29.06 | 29.30 | 5,471,212 | +0.28(+0.96%) |
Aug 10, 2021 | 28.90 | 29.02 | 28.89 | 29.02 | 1,827,042 | +0.14(+0.48%) |
Aug 09, 2021 | 28.98 | 29.04 | 28.86 | 28.88 | 2,315,715 | -0.02(-0.07%) |
Aug 06, 2021 | 29.09 | 29.09 | 28.79 | 28.90 | 2,244,648 | -0.22(-0.76%) |
Aug 05, 2021 | 29.06 | 29.19 | 29.00 | 29.12 | 2,712,262 | +0.21(+0.73%) |
Aug 04, 2021 | 29.01 | 29.14 | 28.86 | 28.91 | 3,360,122 | -0.08(-0.28%) |
Aug 03, 2021 | 28.78 | 29.02 | 28.68 | 28.99 | 3,147,614 | +0.24(+0.83%) |
Aug 02, 2021 | 29.01 | 29.05 | 28.73 | 28.75 | 3,154,827 | -0.02(-0.07%) |
Jul 30, 2021 | 28.75 | 28.83 | 28.68 | 28.77 | 2,739,208 | -0.25(-0.86%) |
Jul 29, 2021 | 28.87 | 29.05 | 28.84 | 29.02 | 3,275,465 | +0.33(+1.15%) |
Jul 28, 2021 | 28.50 | 28.71 | 28.36 | 28.69 | 3,214,598 | +0.34(+1.20%) |
Jul 27, 2021 | 28.35 | 28.36 | 28.20 | 28.35 | 3,132,123 | -0.15(-0.53%) |
Jul 26, 2021 | 28.17 | 28.51 | 28.16 | 28.50 | 3,769,695 | +0.32(+1.14%) |
Jul 23, 2021 | 28.27 | 28.31 | 28.09 | 28.18 | 3,350,072 | -0.15(-0.53%) |
Jul 22, 2021 | 28.31 | 28.34 | 28.18 | 28.33 | 2,943,255 | +0.23(+0.82%) |
Jul 21, 2021 | 27.87 | 28.16 | 27.87 | 28.10 | 3,186,820 | +0.27(+0.97%) |
Jul 20, 2021 | 27.58 | 27.86 | 27.49 | 27.83 | 3,265,849 | +0.29(+1.05%) |
Jul 19, 2021 | 27.70 | 27.74 | 27.45 | 27.54 | 4,369,673 | -0.78(-2.75%) |
Jul 16, 2021 | 28.53 | 28.57 | 28.21 | 28.32 | 3,058,973 | -0.23(-0.81%) |
Jul 15, 2021 | 28.56 | 28.69 | 28.49 | 28.55 | 3,180,980 | -0.28(-0.97%) |
Jul 14, 2021 | 29.02 | 29.06 | 28.71 | 28.83 | 3,260,687 | -0.04(-0.14%) |
Jul 13, 2021 | 28.84 | 29.10 | 28.83 | 28.87 | 3,698,190 | -0.04(-0.14%) |
Jul 12, 2021 | 28.72 | 28.95 | 28.70 | 28.91 | 2,498,924 | +0.08(+0.28%) |
Jul 09, 2021 | 28.81 | 28.84 | 28.74 | 28.83 | 1,772,413 | +0.30(+1.05%) |
Jul 08, 2021 | 28.40 | 28.66 | 28.37 | 28.53 | 3,613,319 | -0.36(-1.25%) |
Jul 07, 2021 | 28.99 | 29.05 | 28.68 | 28.89 | 2,932,838 | -0.03(-0.10%) |
Jul 06, 2021 | 29.31 | 29.35 | 28.77 | 28.92 | 3,891,783 | -0.40(-1.36%) |
Jul 02, 2021 | 29.20 | 29.32 | 29.14 | 29.32 | 1,980,961 | +0.21(+0.72%) |
Jul 01, 2021 | 29.39 | 29.39 | 28.93 | 29.11 | 3,629,594 | +0.13(+0.45%) |
Jun 30, 2021 | 28.89 | 29.12 | 28.89 | 28.98 | 3,680,486 | +0.12(+0.42%) |
Jun 29, 2021 | 28.89 | 28.91 | 28.75 | 28.86 | 2,937,959 | -0.41(-1.38%) |
Jun 28, 2021 | 29.33 | 29.39 | 29.17 | 29.27 | 2,137,490 | -0.07(-0.26%) |
Jun 25, 2021 | 29.20 | 29.34 | 29.20 | 29.34 | 2,025,297 | +0.21(+0.72%) |
Jun 24, 2021 | 29.05 | 29.23 | 29.02 | 29.13 | 2,190,665 | +0.05(+0.17%) |
Jun 23, 2021 | 29.24 | 29.33 | 29.07 | 29.08 | 2,977,618 | +0.06(+0.21%) |
Jun 22, 2021 | 28.80 | 29.12 | 28.78 | 29.02 | 3,461,816 | +0.14(+0.48%) |
Jun 21, 2021 | 28.78 | 28.91 | 28.67 | 28.88 | 3,494,067 | +0.07(+0.24%) |
Jun 18, 2021 | 28.80 | 28.95 | 28.76 | 28.81 | 5,861,569 | -0.11(-0.38%) |
Jun 17, 2021 | 29.15 | 29.29 | 28.83 | 28.92 | 5,217,889 | -0.24(-0.82%) |
Jun 16, 2021 | 29.33 | 29.67 | 28.94 | 29.16 | 6,156,965 | -0.09(-0.32%) |
Jun 15, 2021 | 29.42 | 29.44 | 29.11 | 29.25 | 2,404,150 | -0.27(-0.90%) |
Jun 14, 2021 | 29.55 | 29.63 | 29.47 | 29.52 | 2,410,950 | +0.02(+0.07%) |
Jun 11, 2021 | 29.68 | 29.68 | 29.31 | 29.50 | 7,213,203 | +0.11(+0.37%) |
Jun 10, 2021 | 29.31 | 29.46 | 29.23 | 29.39 | 4,220,379 | +0.21(+0.72%) |
Jun 09, 2021 | 29.23 | 29.30 | 29.15 | 29.18 | 2,917,571 | +0.09(+0.31%) |
Jun 08, 2021 | 28.90 | 29.09 | 28.86 | 29.09 | 2,369,234 | +0.19(+0.66%) |
Jun 07, 2021 | 28.88 | 28.93 | 28.73 | 28.90 | 2,367,213 | -0.05(-0.17%) |
Jun 04, 2021 | 28.79 | 28.95 | 28.79 | 28.95 | 3,318,710 | +0.36(+1.26%) |
Jun 03, 2021 | 28.59 | 28.64 | 28.41 | 28.59 | 3,496,232 | -0.21(-0.73%) |
Jun 02, 2021 | 28.50 | 28.84 | 28.43 | 28.80 | 3,423,738 | +0.35(+1.23%) |
Jun 01, 2021 | 28.54 | 28.57 | 28.34 | 28.45 | 6,982,049 | +0.32(+1.14%) |
May 28, 2021 | 28.00 | 28.16 | 27.98 | 28.13 | 2,781,926 | +0.13(+0.46%) |
May 27, 2021 | 27.93 | 28.08 | 27.89 | 28.00 | 5,771,481 | +0.25(+0.90%) |
May 26, 2021 | 27.62 | 27.81 | 27.61 | 27.75 | 3,164,355 | +0.17(+0.62%) |
May 25, 2021 | 27.68 | 27.69 | 27.52 | 27.58 | 4,109,493 | +0.07(+0.25%) |
May 24, 2021 | 27.40 | 27.56 | 27.35 | 27.51 | 2,347,932 | +0.12(+0.42%) |
May 21, 2021 | 27.52 | 27.58 | 27.32 | 27.39 | 3,647,250 | +0.04(+0.13%) |
May 20, 2021 | 27.28 | 27.39 | 27.20 | 27.36 | 2,435,454 | +0.04(+0.15%) |
May 19, 2021 | 27.23 | 27.48 | 27.10 | 27.32 | 9,882,637 | -0.34(-1.23%) |
May 18, 2021 | 27.60 | 27.75 | 27.52 | 27.66 | 4,464,125 | +0.26(+0.95%) |
May 17, 2021 | 27.16 | 27.42 | 27.11 | 27.40 | 2,736,462 | +0.15(+0.55%) |
May 14, 2021 | 27.20 | 27.32 | 27.13 | 27.25 | 5,296,018 | +0.06(+0.22%) |
May 13, 2021 | 27.01 | 27.30 | 27.01 | 27.19 | 5,444,620 | +0.21(+0.78%) |
May 12, 2021 | 27.11 | 27.28 | 26.96 | 26.98 | 5,455,963 | -0.34(-1.24%) |
May 11, 2021 | 27.03 | 27.41 | 27.03 | 27.32 | 4,881,109 | +0.07(+0.26%) |
May 10, 2021 | 27.58 | 27.60 | 27.22 | 27.25 | 3,630,729 | -0.22(-0.80%) |
May 07, 2021 | 27.28 | 27.57 | 27.27 | 27.47 | 3,102,188 | +0.33(+1.22%) |
May 06, 2021 | 26.90 | 27.17 | 26.86 | 27.14 | 4,186,865 | +0.48(+1.80%) |
May 05, 2021 | 26.61 | 26.76 | 26.60 | 26.66 | 3,161,760 | +0.33(+1.25%) |
May 04, 2021 | 26.24 | 26.36 | 26.12 | 26.33 | 6,153,370 | +0.24(+0.92%) |
May 03, 2021 | 25.98 | 26.24 | 25.94 | 26.09 | 3,729,571 | +0.14(+0.54%) |
Apr 30, 2021 | 25.96 | 26.09 | 25.86 | 25.95 | 5,382,100 | -0.52(-1.96%) |
Apr 29, 2021 | 26.62 | 26.62 | 26.23 | 26.47 | 4,933,456 | -0.16(-0.60%) |
Apr 28, 2021 | 26.44 | 26.75 | 26.40 | 26.63 | 4,265,532 | +0.01(+0.04%) |
Apr 27, 2021 | 26.68 | 26.68 | 26.55 | 26.62 | 2,463,421 | -0.14(-0.52%) |
Apr 26, 2021 | 26.70 | 26.86 | 26.70 | 26.76 | 2,718,124 | +0.10(+0.38%) |
Apr 23, 2021 | 26.62 | 26.72 | 26.56 | 26.66 | 3,909,200 | +0.26(+0.98%) |
Apr 22, 2021 | 26.44 | 26.60 | 26.23 | 26.40 | 6,235,831 | +0.51(+1.97%) |
Apr 21, 2021 | 25.61 | 25.95 | 25.56 | 25.89 | 3,456,127 | +0.28(+1.09%) |
Apr 20, 2021 | 25.72 | 25.78 | 25.46 | 25.61 | 4,870,077 | -0.35(-1.35%) |
Apr 19, 2021 | 26.07 | 26.14 | 25.82 | 25.96 | 3,634,412 | -0.35(-1.33%) |
Apr 16, 2021 | 26.16 | 26.39 | 26.07 | 26.31 | 4,765,500 | +0.49(+1.90%) |
Apr 15, 2021 | 25.63 | 25.88 | 25.63 | 25.82 | 7,265,443 | -0.11(-0.42%) |
Apr 14, 2021 | 25.91 | 26.11 | 25.86 | 25.93 | 5,740,797 | +0.13(+0.50%) |
Apr 13, 2021 | 25.29 | 25.92 | 25.29 | 25.80 | 9,831,737 | +0.55(+2.18%) |
Apr 12, 2021 | 25.26 | 25.29 | 25.14 | 25.25 | 2,078,719 | +0.25(+1.00%) |
Apr 09, 2021 | 24.96 | 25.05 | 24.91 | 25.00 | 3,636,800 | -0.29(-1.15%) |
Apr 08, 2021 | 25.19 | 25.36 | 25.13 | 25.29 | 2,543,830 | +0.16(+0.64%) |
Apr 07, 2021 | 25.02 | 25.25 | 24.95 | 25.13 | 6,972,540 | +0.05(+0.20%) |
Apr 06, 2021 | 25.11 | 25.20 | 25.06 | 25.08 | 4,057,639 | -0.42(-1.65%) |
Apr 05, 2021 | 25.51 | 25.58 | 25.41 | 25.50 | 2,961,924 | -0.10(-0.39%) |