Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.06 | 20.06 | 19.44 | 19.60 | 1,476,221 | -0.44(-2.20%) |
Apr 28, 2022 | 19.57 | 20.31 | 19.07 | 20.04 | 1,330,728 | +0.59(+3.03%) |
Apr 27, 2022 | 19.82 | 20.30 | 19.31 | 19.45 | 1,453,000 | -0.48(-2.41%) |
Apr 26, 2022 | 20.54 | 20.64 | 19.86 | 19.93 | 850,135 | -0.83(-4.00%) |
Apr 25, 2022 | 19.84 | 20.77 | 19.55 | 20.76 | 1,725,477 | +0.70(+3.49%) |
Apr 22, 2022 | 20.67 | 20.67 | 19.86 | 20.06 | 1,456,998 | -0.67(-3.23%) |
Apr 21, 2022 | 20.73 | 21.07 | 20.42 | 20.73 | 3,095,130 | +0.29(+1.42%) |
Apr 20, 2022 | 20.95 | 21.13 | 20.41 | 20.44 | 1,189,237 | -0.40(-1.92%) |
Apr 19, 2022 | 20.09 | 21.03 | 20.02 | 20.84 | 1,862,801 | +0.72(+3.58%) |
Apr 18, 2022 | 20.95 | 21.05 | 20.02 | 20.12 | 1,241,876 | -0.78(-3.73%) |
Apr 14, 2022 | 21.47 | 21.67 | 20.86 | 20.90 | 2,910,203 | -0.50(-2.34%) |
Apr 13, 2022 | 20.78 | 21.41 | 20.61 | 21.40 | 915,504 | +0.60(+2.88%) |
Apr 12, 2022 | 21.25 | 21.55 | 20.63 | 20.80 | 1,448,280 | -0.15(-0.72%) |
Apr 11, 2022 | 20.43 | 21.02 | 20.32 | 20.95 | 2,150,921 | +0.24(+1.16%) |
Apr 08, 2022 | 20.52 | 21.01 | 20.25 | 20.71 | 2,024,282 | +0.20(+0.98%) |
Apr 07, 2022 | 20.29 | 20.68 | 20.27 | 20.51 | 1,091,919 | +0.23(+1.13%) |
Apr 06, 2022 | 20.07 | 20.33 | 19.44 | 20.28 | 1,734,553 | -0.18(-0.88%) |
Apr 05, 2022 | 20.79 | 20.85 | 20.18 | 20.46 | 1,024,570 | -0.33(-1.59%) |
Apr 04, 2022 | 21.26 | 21.28 | 20.71 | 20.79 | 1,751,284 | +0.64(+3.18%) |
Apr 01, 2022 | 19.49 | 20.30 | 19.47 | 20.15 | 1,636,529 | +0.79(+4.08%) |
Mar 31, 2022 | 20.12 | 20.17 | 19.19 | 19.36 | 2,321,370 | -0.78(-3.87%) |
Mar 30, 2022 | 20.36 | 20.69 | 19.91 | 20.14 | 1,495,515 | -0.53(-2.56%) |
Mar 29, 2022 | 19.65 | 20.80 | 19.65 | 20.67 | 1,730,156 | +1.34(+6.93%) |
Mar 28, 2022 | 18.97 | 19.35 | 18.80 | 19.33 | 2,669,005 | +0.30(+1.58%) |
Mar 25, 2022 | 19.73 | 19.90 | 18.95 | 19.03 | 1,645,095 | -0.45(-2.31%) |
Mar 24, 2022 | 20.07 | 20.48 | 19.10 | 19.48 | 3,212,178 | -0.58(-2.89%) |
Mar 23, 2022 | 21.00 | 21.39 | 20.00 | 20.06 | 1,580,571 | -1.13(-5.33%) |
Mar 22, 2022 | 20.97 | 21.50 | 20.93 | 21.19 | 830,589 | +0.29(+1.39%) |
Mar 21, 2022 | 21.40 | 21.59 | 20.41 | 20.90 | 1,408,980 | -0.60(-2.79%) |
Mar 18, 2022 | 20.77 | 21.73 | 20.44 | 21.50 | 2,996,465 | +0.72(+3.46%) |
Mar 17, 2022 | 20.50 | 20.93 | 20.50 | 20.78 | 1,110,148 | +0.28(+1.37%) |
Mar 16, 2022 | 19.62 | 20.61 | 19.48 | 20.50 | 1,328,487 | +1.07(+5.51%) |
Mar 15, 2022 | 19.15 | 19.46 | 18.61 | 19.43 | 2,468,619 | +0.47(+2.48%) |
Mar 14, 2022 | 19.70 | 19.72 | 18.57 | 18.96 | 2,577,873 | -0.71(-3.61%) |
Mar 11, 2022 | 20.88 | 20.95 | 19.67 | 19.67 | 1,337,658 | -1.01(-4.88%) |
Mar 10, 2022 | 20.70 | 20.95 | 19.95 | 20.68 | 1,302,765 | -0.24(-1.15%) |
Mar 09, 2022 | 20.60 | 21.37 | 20.41 | 20.92 | 1,985,300 | +0.64(+3.16%) |
Mar 08, 2022 | 19.79 | 20.76 | 19.41 | 20.28 | 2,105,270 | +0.49(+2.48%) |
Mar 07, 2022 | 20.40 | 20.57 | 19.71 | 19.79 | 1,342,462 | -0.50(-2.46%) |
Mar 04, 2022 | 20.59 | 20.82 | 19.84 | 20.29 | 829,713 | -0.43(-2.08%) |
Mar 03, 2022 | 21.61 | 21.82 | 20.62 | 20.72 | 1,030,617 | -0.73(-3.40%) |
Mar 02, 2022 | 20.76 | 21.84 | 20.62 | 21.45 | 1,417,265 | +0.47(+2.24%) |
Mar 01, 2022 | 21.26 | 21.66 | 20.93 | 20.98 | 1,329,380 | -0.33(-1.55%) |
Feb 28, 2022 | 20.44 | 21.36 | 20.29 | 21.31 | 1,710,629 | +0.65(+3.15%) |
Feb 25, 2022 | 20.30 | 20.69 | 19.73 | 20.66 | 1,406,435 | +0.43(+2.13%) |
Feb 24, 2022 | 18.14 | 20.23 | 18.14 | 20.23 | 1,937,388 | +1.30(+6.87%) |
Feb 23, 2022 | 19.75 | 20.09 | 18.84 | 18.93 | 1,806,280 | -0.77(-3.91%) |
Feb 22, 2022 | 20.65 | 20.70 | 19.55 | 19.70 | 1,513,372 | -1.00(-4.83%) |
Feb 18, 2022 | 20.70 | 0 | -0.57(-2.68%) | |||
Feb 17, 2022 | 21.38 | 21.78 | 21.15 | 21.27 | 1,778,048 | -0.34(-1.57%) |
Feb 16, 2022 | 21.18 | 21.84 | 21.07 | 21.61 | 1,248,798 | +0.25(+1.17%) |
Feb 15, 2022 | 20.72 | 21.41 | 20.67 | 21.36 | 1,081,424 | +0.85(+4.14%) |
Feb 14, 2022 | 20.56 | 21.03 | 20.37 | 20.51 | 1,040,650 | -0.12(-0.58%) |
Feb 11, 2022 | 20.80 | 21.13 | 20.48 | 20.63 | 1,390,606 | -0.22(-1.06%) |
Feb 10, 2022 | 21.74 | 21.98 | 20.71 | 20.85 | 2,426,372 | -0.04(-0.19%) |
Feb 09, 2022 | 20.16 | 20.90 | 20.00 | 20.89 | 1,796,223 | +1.06(+5.35%) |
Feb 08, 2022 | 19.41 | 19.89 | 19.22 | 19.83 | 2,399,800 | +0.30(+1.54%) |
Feb 07, 2022 | 19.79 | 19.95 | 19.32 | 19.53 | 2,844,681 | -0.11(-0.56%) |
Feb 04, 2022 | 20.23 | 20.39 | 18.26 | 19.64 | 5,491,560 | -0.39(-1.95%) |
Feb 03, 2022 | 21.13 | 19.95 | 20.03 | 2,656,696 | -1.22(-5.74%) | |
Feb 02, 2022 | 21.20 | 21.37 | 20.85 | 21.25 | 2,080,894 | -0.03(-0.14%) |
Feb 01, 2022 | 20.98 | 21.34 | 20.47 | 21.28 | 1,661,654 | +1.46(+7.37%) |
Jan 28, 2022 | 19.26 | 19.86 | 18.73 | 19.82 | 1,215,376 | +0.47(+2.43%) |
Jan 27, 2022 | 20.00 | 20.14 | 19.18 | 19.35 | 1,419,768 | -0.42(-2.12%) |
Jan 26, 2022 | 20.72 | 21.05 | 19.67 | 19.77 | 1,464,786 | -0.91(-4.40%) |
Jan 25, 2022 | 21.66 | 21.99 | 20.64 | 20.68 | 1,237,088 | -1.18(-5.40%) |
Jan 24, 2022 | 20.43 | 21.89 | 20.36 | 21.86 | 2,569,021 | +0.78(+3.70%) |
Jan 21, 2022 | 20.60 | 21.39 | 20.45 | 21.08 | 3,217,084 | +0.31(+1.49%) |
Jan 20, 2022 | 21.32 | 22.07 | 20.67 | 20.77 | 2,261,066 | -0.29(-1.38%) |
Jan 19, 2022 | 21.59 | 21.96 | 20.95 | 21.06 | 1,549,216 | -0.54(-2.50%) |
Jan 18, 2022 | 21.73 | 21.98 | 21.42 | 21.60 | 1,584,016 | -0.47(-2.13%) |
Jan 14, 2022 | 22.07 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 22.46 | 22.75 | 21.94 | 22.08 | 1,369,954 | -0.27(-1.21%) |
Jan 12, 2022 | 22.28 | 22.79 | 22.20 | 22.35 | 1,304,964 | +0.12(+0.54%) |
Jan 11, 2022 | 21.85 | 22.45 | 21.55 | 22.23 | 1,384,185 | +0.38(+1.74%) |
Jan 10, 2022 | 22.30 | 22.43 | 21.09 | 21.85 | 2,564,165 | -0.44(-1.97%) |
Jan 07, 2022 | 22.60 | 22.85 | 21.85 | 22.29 | 2,322,419 | -0.26(-1.15%) |
Jan 06, 2022 | 22.05 | 22.87 | 21.92 | 22.55 | 1,601,595 | +0.36(+1.62%) |
Jan 05, 2022 | 23.25 | 23.25 | 22.15 | 22.19 | 1,567,813 | -1.04(-4.48%) |
Jan 04, 2022 | 24.24 | 24.40 | 23.07 | 23.23 | 1,191,220 | -0.97(-4.01%) |
Jan 03, 2022 | 23.75 | 24.33 | 23.73 | 24.20 | 1,151,026 | +0.54(+2.28%) |
Dec 31, 2021 | 23.58 | 23.88 | 23.46 | 23.66 | 795,637 | -0.01(-0.04%) |
Dec 30, 2021 | 23.35 | 24.07 | 23.35 | 23.67 | 801,487 | +0.36(+1.54%) |
Dec 29, 2021 | 23.18 | 23.76 | 23.10 | 23.31 | 1,055,995 | +0.03(+0.13%) |
Dec 28, 2021 | 23.82 | 23.92 | 23.21 | 23.28 | 886,438 | -0.55(-2.31%) |
Dec 27, 2021 | 23.66 | 23.87 | 23.17 | 23.83 | 923,927 | +0.44(+1.88%) |
Dec 23, 2021 | 23.03 | 23.70 | 22.80 | 23.39 | 1,075,211 | +0.38(+1.65%) |
Dec 22, 2021 | 22.98 | 23.14 | 22.69 | 23.01 | 868,869 | +0.03(+0.13%) |
Dec 21, 2021 | 22.58 | 23.34 | 22.51 | 22.98 | 1,842,539 | +0.48(+2.13%) |
Dec 20, 2021 | 22.50 | 22.54 | 21.76 | 22.50 | 1,845,100 | -0.21(-0.92%) |
Dec 17, 2021 | 21.75 | 22.81 | 21.56 | 22.71 | 4,274,954 | +1.21(+5.63%) |
Dec 16, 2021 | 21.75 | 21.81 | 21.05 | 21.50 | 4,558,454 | +0.32(+1.51%) |
Dec 15, 2021 | 20.30 | 21.54 | 20.30 | 21.18 | 10,088,294 | -0.35(-1.63%) |
Dec 14, 2021 | 20.50 | 21.61 | 20.45 | 21.53 | 2,241,586 | +0.93(+4.51%) |
Dec 13, 2021 | 20.77 | 21.33 | 20.04 | 20.60 | 2,501,596 | -0.53(-2.51%) |
Dec 10, 2021 | 22.50 | 23.11 | 21.04 | 21.13 | 6,356,880 | +0.02(+0.09%) |
Dec 09, 2021 | 21.94 | 22.50 | 20.99 | 21.11 | 2,022,845 | -0.88(-4.00%) |
Dec 08, 2021 | 22.15 | 22.24 | 21.73 | 21.99 | 1,019,033 | +0.04(+0.18%) |
Dec 07, 2021 | 21.53 | 22.51 | 21.47 | 21.95 | 1,518,968 | +0.56(+2.62%) |
Dec 06, 2021 | 20.28 | 21.54 | 19.90 | 21.39 | 1,823,241 | +1.08(+5.32%) |
Dec 03, 2021 | 20.43 | 20.62 | 19.80 | 20.31 | 1,599,948 | -0.14(-0.68%) |
Dec 02, 2021 | 20.14 | 20.81 | 20.14 | 20.45 | 1,519,822 | +0.27(+1.34%) |
Dec 01, 2021 | 21.01 | 21.41 | 20.16 | 20.18 | 2,164,141 | -0.78(-3.72%) |
Nov 30, 2021 | 20.25 | 21.08 | 19.88 | 20.96 | 2,168,455 | +0.63(+3.10%) |
Nov 29, 2021 | 21.15 | 21.17 | 20.31 | 20.33 | 2,005,645 | -0.49(-2.35%) |
Nov 26, 2021 | 20.49 | 21.05 | 20.33 | 20.82 | 478,627 | +0.10(+0.48%) |
Nov 24, 2021 | 20.49 | 20.97 | 20.28 | 20.72 | 743,391 | -0.08(-0.38%) |
Nov 23, 2021 | 20.99 | 21.06 | 20.39 | 20.80 | 1,021,837 | -0.34(-1.61%) |
Nov 22, 2021 | 20.78 | 21.34 | 20.46 | 21.14 | 1,399,581 | +0.47(+2.27%) |
Nov 19, 2021 | 21.30 | 21.52 | 20.56 | 20.67 | 1,147,132 | -0.82(-3.82%) |
Nov 18, 2021 | 21.96 | 21.56 | 21.10 | 21.49 | 1,019,094 | -0.26(-1.20%) |
Nov 17, 2021 | 22.19 | 22.27 | 21.65 | 21.75 | 749,852 | -0.47(-2.12%) |
Nov 16, 2021 | 21.25 | 22.33 | 21.10 | 22.22 | 1,013,023 | +0.78(+3.64%) |
Nov 15, 2021 | 23.67 | 23.74 | 21.38 | 21.44 | 1,966,823 | -2.23(-9.42%) |
Nov 12, 2021 | 24.03 | 24.33 | 23.41 | 23.67 | 2,028,586 | -0.23(-0.96%) |
Nov 11, 2021 | 23.42 | 23.93 | 23.32 | 23.90 | 1,161,003 | +0.54(+2.31%) |
Nov 10, 2021 | 23.01 | 23.36 | 1,475,636 | -0.09(-0.38%) | ||
Nov 09, 2021 | 23.01 | 23.55 | 22.59 | 23.45 | 1,053,229 | +0.37(+1.60%) |
Nov 08, 2021 | 23.10 | 23.38 | 22.60 | 23.08 | 3,145,903 | -0.02(-0.09%) |
Nov 05, 2021 | 22.71 | 23.41 | 22.57 | 23.10 | 2,823,145 | +0.48(+2.12%) |
Nov 04, 2021 | 22.30 | 22.95 | 21.75 | 22.62 | 1,864,497 | +0.47(+2.12%) |
Nov 03, 2021 | 21.32 | 22.18 | 21.29 | 22.15 | 2,023,875 | +0.91(+4.28%) |
Nov 02, 2021 | 21.03 | 21.27 | 20.64 | 21.24 | 2,280,205 | +0.21(+1.00%) |
Nov 01, 2021 | 20.77 | 21.43 | 21.29 | 21.03 | 1,857,612 | +0.35(+1.69%) |
Oct 29, 2021 | 20.54 | 20.82 | 20.38 | 20.68 | 1,465,894 | +0.13(+0.63%) |
Oct 28, 2021 | 20.15 | 20.88 | 20.15 | 20.55 | 1,945,045 | +0.48(+2.39%) |
Oct 27, 2021 | 21.10 | 21.17 | 20.03 | 20.07 | 1,815,445 | -0.94(-4.47%) |
Oct 26, 2021 | 21.98 | 21.01 | 1,169,350 | -0.96(-4.37%) | ||
Oct 25, 2021 | 22.00 | 21.97 | 1,137,003 | +0.17(+0.78%) | ||
Oct 22, 2021 | 22.08 | 22.60 | 21.71 | 21.80 | 7,348,143 | -0.43(-1.93%) |
Oct 21, 2021 | 20.43 | 22.25 | 20.30 | 22.23 | 2,221,983 | +1.86(+9.13%) |
Oct 20, 2021 | 20.81 | 20.86 | 20.34 | 20.37 | 709,519 | -0.42(-2.02%) |
Oct 19, 2021 | 20.80 | 21.08 | 20.62 | 20.79 | 794,080 | +0.19(+0.92%) |
Oct 18, 2021 | 20.48 | 20.90 | 20.45 | 20.60 | 1,307,582 | -0.06(-0.29%) |
Oct 15, 2021 | 21.02 | 21.14 | 20.62 | 20.66 | 775,042 | -0.23(-1.10%) |
Oct 14, 2021 | 20.87 | 21.17 | 20.68 | 20.89 | 1,151,838 | +0.17(+0.82%) |
Oct 13, 2021 | 20.33 | 20.86 | 20.20 | 20.72 | 1,152,863 | +0.47(+2.32%) |
Oct 12, 2021 | 20.23 | 20.40 | 19.97 | 20.25 | 1,125,826 | +0.01(+0.05%) |
Oct 11, 2021 | 20.08 | 20.39 | 20.02 | 20.24 | 930,310 | +0.23(+1.15%) |
Oct 08, 2021 | 20.00 | 20.27 | 19.84 | 20.01 | 1,159,865 | -0.30(-1.48%) |
Oct 07, 2021 | 20.53 | 20.76 | 20.23 | 20.31 | 794,631 | -0.12(-0.59%) |
Oct 06, 2021 | 20.41 | 20.77 | 20.28 | 20.43 | 1,448,103 | -0.13(-0.63%) |
Oct 05, 2021 | 20.27 | 20.61 | 20.15 | 20.56 | 1,590,233 | +0.17(+0.83%) |
Oct 04, 2021 | 20.47 | 20.56 | 19.93 | 20.39 | 1,483,989 | -0.20(-0.97%) |
Oct 01, 2021 | 20.49 | 20.67 | 19.88 | 20.59 | 2,309,197 | +0.05(+0.24%) |
Sep 30, 2021 | 20.15 | 20.75 | 19.81 | 20.54 | 4,961,956 | +0.36(+1.78%) |
Sep 29, 2021 | 20.66 | 20.78 | 20.09 | 20.18 | 1,404,987 | -0.41(-1.99%) |
Sep 28, 2021 | 21.51 | 21.64 | 20.57 | 20.59 | 2,862,258 | -1.06(-4.90%) |
Sep 27, 2021 | 21.86 | 22.02 | 21.59 | 21.65 | 1,552,339 | -0.30(-1.37%) |
Sep 24, 2021 | 21.50 | 22.29 | 21.50 | 21.95 | 1,617,758 | +0.35(+1.62%) |
Sep 23, 2021 | 21.76 | 21.98 | 21.46 | 21.60 | 2,587,414 | -0.16(-0.74%) |
Sep 22, 2021 | 21.80 | 22.35 | 21.51 | 21.76 | 1,412,627 | -0.12(-0.55%) |
Sep 21, 2021 | 22.36 | 22.62 | 21.76 | 21.88 | 3,533,552 | -0.36(-1.62%) |
Sep 20, 2021 | 22.04 | 22.77 | 21.61 | 22.24 | 3,523,073 | -0.30(-1.33%) |
Sep 17, 2021 | 23.23 | 23.59 | 22.43 | 22.54 | 3,464,146 | -0.57(-2.47%) |
Sep 16, 2021 | 22.64 | 23.50 | 22.50 | 23.11 | 2,855,099 | +0.50(+2.21%) |
Sep 15, 2021 | 22.09 | 24.09 | 21.90 | 22.61 | 12,833,434 | +0.23(+1.03%) |
Sep 14, 2021 | 23.15 | 23.17 | 21.79 | 22.38 | 2,401,046 | +0.06(+0.27%) |
Sep 13, 2021 | 23.98 | 24.00 | 22.08 | 22.32 | 3,434,558 | -2.58(-10.36%) |
Sep 10, 2021 | 25.01 | 25.73 | 24.85 | 24.90 | 1,828,552 | -0.12(-0.48%) |
Sep 09, 2021 | 24.59 | 25.23 | 24.40 | 25.02 | 2,178,352 | +0.77(+3.18%) |
Sep 08, 2021 | 24.16 | 24.27 | 23.83 | 24.25 | 1,442,968 | -0.08(-0.33%) |
Sep 07, 2021 | 24.61 | 24.78 | 24.28 | 24.33 | 1,165,355 | -0.18(-0.73%) |
Sep 03, 2021 | 24.30 | 24.66 | 24.20 | 24.51 | 817,968 | +0.15(+0.62%) |
Sep 02, 2021 | 24.39 | 24.48 | 24.10 | 24.36 | 838,179 | +0.01(+0.04%) |
Sep 01, 2021 | 24.09 | 24.42 | 24.00 | 24.35 | 640,970 | +0.23(+0.95%) |
Aug 31, 2021 | 23.94 | 24.18 | 23.51 | 24.12 | 1,581,329 | +0.22(+0.92%) |
Aug 30, 2021 | 24.36 | 24.50 | 23.73 | 23.90 | 2,035,100 | -0.55(-2.25%) |
Aug 27, 2021 | 23.58 | 24.51 | 23.55 | 24.45 | 1,039,353 | +0.75(+3.16%) |
Aug 26, 2021 | 23.19 | 23.90 | 22.90 | 23.70 | 1,157,744 | +0.62(+2.69%) |
Aug 25, 2021 | 23.56 | 23.86 | 22.61 | 23.08 | 1,349,404 | -0.47(-2.00%) |
Aug 24, 2021 | 22.86 | 24.02 | 22.74 | 23.55 | 2,647,690 | +0.84(+3.70%) |
Aug 23, 2021 | 22.58 | 22.83 | 22.23 | 22.71 | 858,711 | +0.12(+0.53%) |
Aug 20, 2021 | 22.30 | 22.96 | 22.08 | 22.59 | 1,542,354 | +0.99(+4.58%) |
Aug 19, 2021 | 22.06 | 22.46 | 21.31 | 21.60 | 1,951,283 | -0.67(-3.01%) |
Aug 18, 2021 | 22.87 | 22.99 | 22.01 | 22.27 | 1,655,589 | -0.55(-2.41%) |
Aug 17, 2021 | 23.89 | 23.89 | 22.46 | 22.82 | 2,716,796 | -1.32(-5.47%) |
Aug 16, 2021 | 23.98 | 24.51 | 23.69 | 24.14 | 632,222 | +0.00(+0.00%) |
Aug 13, 2021 | 24.45 | 24.83 | 23.98 | 24.14 | 777,347 | -0.19(-0.78%) |
Aug 12, 2021 | 24.85 | 25.06 | 24.18 | 24.33 | 736,737 | -0.58(-2.33%) |
Aug 11, 2021 | 24.47 | 25.22 | 24.26 | 24.91 | 687,633 | +0.38(+1.55%) |
Aug 10, 2021 | 25.18 | 25.22 | 24.48 | 24.53 | 1,521,283 | -0.52(-2.08%) |
Aug 09, 2021 | 23.42 | 25.09 | 23.39 | 25.05 | 2,115,068 | +1.55(+6.60%) |
Aug 06, 2021 | 23.36 | 23.87 | 22.91 | 23.50 | 2,570,327 | +0.85(+3.75%) |
Aug 05, 2021 | 24.08 | 24.16 | 22.34 | 22.65 | 4,681,935 | -1.70(-6.98%) |
Aug 04, 2021 | 24.24 | 24.37 | 23.87 | 24.35 | 1,257,388 | +0.07(+0.29%) |
Aug 03, 2021 | 24.36 | 24.77 | 24.18 | 24.28 | 1,037,219 | -0.05(-0.21%) |
Aug 02, 2021 | 24.40 | 24.83 | 24.14 | 24.33 | 782,726 | -0.02(-0.08%) |
Jul 30, 2021 | 24.35 | 24.69 | 24.00 | 24.35 | 2,507,490 | -0.23(-0.94%) |
Jul 29, 2021 | 24.90 | 25.23 | 24.52 | 24.58 | 995,675 | -0.16(-0.65%) |
Jul 28, 2021 | 24.92 | 25.07 | 24.54 | 24.74 | 636,373 | +0.01(+0.04%) |
Jul 27, 2021 | 25.19 | 25.19 | 24.19 | 24.73 | 941,506 | -0.66(-2.60%) |
Jul 26, 2021 | 24.78 | 25.41 | 24.57 | 25.39 | 761,234 | +0.74(+3.00%) |
Jul 23, 2021 | 25.06 | 25.14 | 24.18 | 24.65 | 999,799 | -0.33(-1.32%) |
Jul 22, 2021 | 25.84 | 25.87 | 24.73 | 24.98 | 1,242,502 | -0.87(-3.37%) |
Jul 21, 2021 | 25.69 | 26.21 | 25.14 | 25.85 | 1,566,384 | +0.52(+2.05%) |
Jul 20, 2021 | 24.51 | 25.42 | 24.24 | 25.33 | 1,367,712 | +0.79(+3.22%) |
Jul 19, 2021 | 24.50 | 24.55 | 23.84 | 24.54 | 1,652,792 | -0.26(-1.05%) |
Jul 16, 2021 | 25.61 | 25.83 | 24.79 | 24.80 | 1,193,787 | -0.33(-1.31%) |
Jul 15, 2021 | 25.22 | 25.45 | 24.79 | 25.13 | 1,014,505 | -0.10(-0.40%) |
Jul 14, 2021 | 25.53 | 25.65 | 25.11 | 25.23 | 524,974 | -0.20(-0.79%) |
Jul 13, 2021 | 26.25 | 26.29 | 25.32 | 25.43 | 665,850 | -0.82(-3.12%) |
Jul 12, 2021 | 26.69 | 26.79 | 26.02 | 26.25 | 810,449 | -0.65(-2.42%) |
Jul 09, 2021 | 25.63 | 27.18 | 25.63 | 26.90 | 1,773,973 | +1.38(+5.41%) |
Jul 08, 2021 | 24.97 | 26.07 | 24.61 | 25.52 | 3,346,758 | +0.29(+1.15%) |
Jul 07, 2021 | 25.86 | 26.17 | 25.08 | 25.23 | 2,062,121 | -0.90(-3.44%) |
Jul 06, 2021 | 27.25 | 27.26 | 25.96 | 26.13 | 1,716,490 | -1.13(-4.15%) |
Jul 02, 2021 | 27.66 | 27.67 | 27.04 | 27.26 | 1,936,035 | -0.41(-1.48%) |
Jul 01, 2021 | 27.44 | 27.71 | 26.96 | 27.67 | 1,427,145 | +0.18(+0.65%) |
Jun 30, 2021 | 27.29 | 27.76 | 27.12 | 27.49 | 1,209,414 | +0.17(+0.62%) |
Jun 29, 2021 | 27.24 | 27.42 | 27.00 | 27.32 | 855,475 | +0.22(+0.81%) |
Jun 28, 2021 | 27.66 | 27.66 | 26.89 | 27.10 | 1,710,677 | -0.52(-1.88%) |
Jun 25, 2021 | 28.02 | 28.02 | 27.25 | 27.62 | 4,610,916 | -0.04(-0.14%) |
Jun 24, 2021 | 27.39 | 28.37 | 27.20 | 27.66 | 3,209,102 | +0.61(+2.26%) |
Jun 23, 2021 | 26.87 | 27.34 | 26.79 | 27.05 | 980,885 | +0.16(+0.60%) |
Jun 22, 2021 | 25.90 | 27.08 | 25.81 | 26.89 | 2,432,319 | +0.78(+2.99%) |
Jun 21, 2021 | 25.73 | 26.53 | 25.37 | 26.11 | 2,097,643 | +0.54(+2.11%) |
Jun 18, 2021 | 25.00 | 25.70 | 24.91 | 25.57 | 3,118,457 | +0.45(+1.79%) |
Jun 17, 2021 | 26.36 | 26.54 | 25.02 | 25.12 | 4,070,983 | -1.29(-4.88%) |
Jun 16, 2021 | 27.50 | 28.05 | 26.10 | 26.41 | 5,310,705 | -0.67(-2.47%) |
Jun 15, 2021 | 27.32 | 27.58 | 26.79 | 27.08 | 3,807,281 | -0.18(-0.66%) |
Jun 14, 2021 | 27.04 | 27.57 | 26.66 | 27.26 | 3,448,517 | +0.18(+0.66%) |
Jun 11, 2021 | 27.20 | 27.54 | 26.57 | 27.08 | 4,113,236 | -0.09(-0.33%) |
Jun 10, 2021 | 26.91 | 28.57 | 26.80 | 27.17 | 16,210,778 | -0.57(-2.05%) |
Jun 09, 2021 | 29.87 | 30.00 | 27.62 | 27.74 | 4,473,165 | -2.28(-7.59%) |
Jun 08, 2021 | 29.49 | 30.05 | 28.80 | 30.02 | 3,127,680 | -1.23(-3.94%) |
Jun 07, 2021 | 30.01 | 31.55 | 29.89 | 31.25 | 2,362,037 | +1.49(+5.01%) |
Jun 04, 2021 | 30.50 | 30.50 | 29.24 | 29.76 | 1,388,116 | -0.35(-1.16%) |
Jun 03, 2021 | 29.52 | 31.05 | 28.85 | 30.11 | 3,155,900 | +0.85(+2.90%) |
Jun 02, 2021 | 29.01 | 29.64 | 28.22 | 29.26 | 1,455,937 | +0.16(+0.55%) |
Jun 01, 2021 | 29.26 | 29.44 | 28.55 | 29.10 | 868,938 | -0.06(-0.21%) |
May 28, 2021 | 28.97 | 29.79 | 28.96 | 29.16 | 721,845 | +0.17(+0.59%) |
May 27, 2021 | 29.35 | 29.60 | 28.77 | 28.99 | 1,855,243 | -0.52(-1.76%) |
May 26, 2021 | 29.20 | 29.93 | 28.68 | 29.51 | 949,951 | +0.47(+1.62%) |
May 25, 2021 | 28.43 | 29.23 | 28.28 | 29.04 | 1,082,735 | +0.71(+2.51%) |
May 24, 2021 | 28.34 | 28.82 | 28.05 | 28.33 | 602,900 | +0.11(+0.39%) |
May 21, 2021 | 28.42 | 28.65 | 27.81 | 28.22 | 779,322 | +0.02(+0.07%) |
May 20, 2021 | 26.98 | 28.41 | 26.98 | 28.20 | 1,319,702 | +0.92(+3.37%) |
May 19, 2021 | 26.93 | 27.54 | 26.40 | 27.28 | 993,734 | -0.18(-0.66%) |
May 18, 2021 | 26.94 | 27.77 | 26.94 | 27.46 | 712,347 | +0.59(+2.20%) |
May 17, 2021 | 27.25 | 27.63 | 26.58 | 26.87 | 807,225 | -0.56(-2.04%) |
May 14, 2021 | 27.07 | 27.80 | 26.85 | 27.43 | 861,469 | +0.47(+1.74%) |
May 13, 2021 | 26.16 | 27.44 | 26.16 | 26.96 | 1,335,289 | +0.85(+3.26%) |
May 12, 2021 | 26.74 | 26.80 | 25.41 | 26.11 | 1,490,476 | -0.85(-3.15%) |
May 11, 2021 | 26.19 | 27.87 | 26.02 | 26.96 | 1,489,095 | -0.73(-2.64%) |
May 10, 2021 | 28.08 | 29.67 | 27.63 | 27.69 | 2,763,370 | -0.31(-1.11%) |
May 07, 2021 | 26.90 | 28.16 | 26.90 | 28.00 | 1,367,332 | +0.75(+2.75%) |
May 06, 2021 | 29.22 | 29.22 | 25.58 | 27.25 | 3,997,490 | -2.72(-9.08%) |
May 05, 2021 | 29.73 | 30.30 | 28.92 | 29.97 | 2,415,232 | +0.95(+3.27%) |
May 04, 2021 | 29.49 | 29.60 | 28.47 | 29.02 | 1,021,885 | -0.50(-1.69%) |