Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.81 | 19.93 | 19.22 | 19.22 | 12,854,496 | -0.60(-3.02%) |
Apr 28, 2022 | 19.19 | 19.93 | 18.92 | 19.81 | 11,040,122 | +0.87(+4.58%) |
Apr 27, 2022 | 18.98 | 19.25 | 18.92 | 18.95 | 10,889,653 | +0.00(+0.00%) |
Apr 26, 2022 | 19.52 | 19.69 | 18.92 | 18.95 | 10,079,974 | -0.60(-3.06%) |
Apr 25, 2022 | 19.46 | 19.61 | 18.92 | 19.55 | 13,663,508 | +0.03(+0.15%) |
Apr 22, 2022 | 19.93 | 19.93 | 19.49 | 19.52 | 9,011,826 | -0.45(-2.25%) |
Apr 21, 2022 | 20.17 | 20.35 | 19.90 | 19.96 | 6,837,139 | -0.12(-0.60%) |
Apr 20, 2022 | 19.61 | 20.20 | 19.61 | 20.08 | 6,413,201 | +0.48(+2.44%) |
Apr 19, 2022 | 20.26 | 20.26 | 19.55 | 19.61 | 9,753,116 | -0.54(-2.67%) |
Apr 18, 2022 | 20.20 | 20.32 | 20.02 | 20.14 | 5,702,375 | -0.12(-0.59%) |
Apr 14, 2022 | 20.35 | 20.53 | 20.13 | 20.26 | 5,152,826 | -0.06(-0.29%) |
Apr 13, 2022 | 20.23 | 20.35 | 20.14 | 20.32 | 4,082,303 | +0.09(+0.44%) |
Apr 12, 2022 | 20.11 | 20.50 | 20.11 | 20.23 | 6,720,151 | +0.15(+0.74%) |
Apr 11, 2022 | 20.11 | 20.47 | 20.06 | 20.08 | 5,394,502 | -0.12(-0.59%) |
Apr 08, 2022 | 20.05 | 20.35 | 19.87 | 20.20 | 5,126,531 | +0.18(+0.90%) |
Apr 07, 2022 | 20.05 | 20.23 | 19.75 | 20.02 | 7,185,891 | -0.06(-0.30%) |
Apr 06, 2022 | 20.35 | 20.41 | 19.96 | 20.08 | 7,720,147 | -0.42(-2.04%) |
Apr 05, 2022 | 21.01 | 21.19 | 20.50 | 20.50 | 8,074,802 | -0.54(-2.56%) |
Apr 04, 2022 | 21.04 | 21.10 | 20.68 | 21.04 | 7,062,146 | -0.09(-0.42%) |
Apr 01, 2022 | 21.07 | 21.16 | 20.80 | 21.13 | 9,249,174 | +0.06(+0.28%) |
Mar 31, 2022 | 21.19 | 21.25 | 20.95 | 21.07 | 7,842,603 | -0.15(-0.70%) |
Mar 30, 2022 | 21.52 | 21.52 | 21.16 | 21.22 | 10,392,478 | -0.36(-1.66%) |
Mar 29, 2022 | 21.41 | 21.70 | 21.39 | 21.58 | 12,915,644 | +0.32(+1.50%) |
Mar 28, 2022 | 21.17 | 21.29 | 20.91 | 21.26 | 6,887,159 | +0.15(+0.69%) |
Mar 25, 2022 | 20.97 | 21.14 | 20.96 | 21.12 | 8,914,607 | +0.17(+0.83%) |
Mar 24, 2022 | 20.88 | 20.97 | 20.80 | 20.94 | 5,051,369 | +0.09(+0.42%) |
Mar 23, 2022 | 20.97 | 21.06 | 20.83 | 20.85 | 4,704,799 | -0.12(-0.55%) |
Mar 22, 2022 | 20.74 | 21.00 | 20.68 | 20.97 | 8,979,421 | +0.29(+1.40%) |
Mar 21, 2022 | 21.03 | 21.10 | 20.62 | 20.68 | 6,431,200 | -0.32(-1.52%) |
Mar 18, 2022 | 20.53 | 21.00 | 20.45 | 21.00 | 8,799,046 | +0.41(+1.97%) |
Mar 17, 2022 | 20.33 | 20.77 | 20.27 | 20.59 | 6,817,400 | +0.03(+0.14%) |
Mar 16, 2022 | 20.65 | 20.80 | 20.13 | 20.56 | 8,416,788 | -0.03(-0.14%) |
Mar 15, 2022 | 20.39 | 20.65 | 20.36 | 20.59 | 4,808,733 | +0.20(+1.00%) |
Mar 14, 2022 | 20.59 | 20.74 | 20.16 | 20.39 | 6,761,241 | -0.20(-0.99%) |
Mar 11, 2022 | 20.85 | 20.88 | 20.33 | 20.59 | 7,315,555 | -0.20(-0.98%) |
Mar 10, 2022 | 20.62 | 20.80 | 20.80 | 5,770,983 | +0.06(+0.28%) | |
Mar 09, 2022 | 20.88 | 21.12 | 20.71 | 20.74 | 7,312,350 | +0.12(+0.56%) |
Mar 08, 2022 | 20.22 | 20.97 | 20.22 | 20.62 | 9,169,546 | +0.35(+1.72%) |
Mar 07, 2022 | 20.39 | 20.59 | 20.27 | 20.27 | 6,471,004 | -0.23(-1.13%) |
Mar 04, 2022 | 20.33 | 20.53 | 20.22 | 20.51 | 5,585,895 | -0.09(-0.42%) |
Mar 03, 2022 | 20.65 | 20.77 | 20.40 | 20.59 | 6,001,595 | -0.09(-0.42%) |
Mar 02, 2022 | 20.30 | 20.71 | 20.07 | 20.68 | 10,057,167 | +0.44(+2.15%) |
Mar 01, 2022 | 20.16 | 20.30 | 19.69 | 20.24 | 12,663,106 | +0.03(+0.14%) |
Feb 28, 2022 | 20.13 | 20.30 | 19.87 | 20.22 | 11,061,695 | -0.17(-0.85%) |
Feb 25, 2022 | 20.22 | 20.48 | 20.22 | 20.39 | 10,988,186 | +0.20(+1.01%) |
Feb 24, 2022 | 18.88 | 20.30 | 18.73 | 20.19 | 15,815,437 | +0.46(+2.36%) |
Feb 23, 2022 | 20.16 | 20.22 | 19.69 | 19.72 | 9,065,321 | -0.44(-2.16%) |
Feb 22, 2022 | 20.51 | 20.58 | 19.92 | 20.16 | 12,479,392 | -0.49(-2.39%) |
Feb 18, 2022 | 20.65 | 0 | +0.09(+0.42%) | |||
Feb 17, 2022 | 21.06 | 21.09 | 20.56 | 20.56 | 9,196,616 | -0.58(-2.75%) |
Feb 16, 2022 | 21.06 | 21.26 | 21.06 | 21.14 | 6,496,314 | +0.06(+0.28%) |
Feb 15, 2022 | 21.00 | 21.25 | 20.97 | 21.09 | 8,039,181 | +0.20(+0.97%) |
Feb 14, 2022 | 21.23 | 21.29 | 20.80 | 20.88 | 15,720,883 | -0.52(-2.44%) |
Feb 11, 2022 | 21.81 | 21.87 | 21.23 | 21.41 | 14,119,404 | -0.41(-1.86%) |
Feb 10, 2022 | 21.99 | 22.60 | 21.78 | 21.81 | 10,480,236 | -0.26(-1.18%) |
Feb 09, 2022 | 22.10 | 22.19 | 21.93 | 22.07 | 6,944,209 | +0.06(+0.26%) |
Feb 08, 2022 | 22.05 | 22.16 | 21.84 | 22.02 | 8,913,613 | -0.15(-0.66%) |
Feb 07, 2022 | 22.05 | 22.34 | 22.02 | 22.16 | 6,814,141 | +0.17(+0.79%) |
Feb 04, 2022 | 22.07 | 22.13 | 21.67 | 21.99 | 8,619,419 | -0.15(-0.66%) |
Feb 03, 2022 | 22.36 | 22.06 | 22.13 | 7,050,435 | -0.41(-1.80%) | |
Feb 02, 2022 | 22.86 | 22.92 | 22.34 | 22.54 | 8,455,002 | -0.41(-1.77%) |
Feb 01, 2022 | 22.89 | 23.06 | 22.39 | 22.95 | 9,433,068 | +0.00(+0.00%) |
Jan 31, 2022 | 22.68 | 22.95 | 22.95 | 8,420,921 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.36 | 22.57 | 22.05 | 22.60 | 9,231,997 | +0.20(+0.91%) |
Jan 27, 2022 | 22.66 | 22.79 | 22.25 | 22.39 | 7,985,794 | -0.03(-0.13%) |
Jan 26, 2022 | 22.74 | 23.00 | 22.25 | 22.42 | 11,534,533 | -0.03(-0.13%) |
Jan 25, 2022 | 21.78 | 22.57 | 21.58 | 22.45 | 10,555,442 | +0.41(+1.84%) |
Jan 24, 2022 | 21.78 | 22.10 | 21.17 | 22.05 | 15,877,193 | +0.00(+0.00%) |
Jan 21, 2022 | 22.28 | 22.39 | 21.93 | 22.05 | 8,682,047 | -0.35(-1.56%) |
Jan 20, 2022 | 22.66 | 22.83 | 22.36 | 22.39 | 6,442,516 | -0.23(-1.03%) |
Jan 19, 2022 | 22.86 | 22.95 | 22.60 | 22.63 | 6,103,892 | -0.15(-0.64%) |
Jan 18, 2022 | 22.97 | 23.06 | 22.74 | 22.77 | 6,186,363 | -0.29(-1.26%) |
Jan 14, 2022 | 23.06 | 0 | -0.15(-0.63%) | |||
Jan 13, 2022 | 23.44 | 23.53 | 23.15 | 23.21 | 6,569,955 | -0.26(-1.11%) |
Jan 12, 2022 | 23.47 | 23.50 | 23.21 | 23.47 | 4,486,907 | +0.00(+0.00%) |
Jan 11, 2022 | 23.18 | 23.50 | 23.06 | 23.47 | 4,510,164 | +0.32(+1.38%) |
Jan 10, 2022 | 23.27 | 23.35 | 22.95 | 23.15 | 6,780,974 | -0.12(-0.50%) |
Jan 07, 2022 | 23.24 | 23.32 | 23.12 | 23.27 | 5,814,215 | +0.12(+0.50%) |
Jan 06, 2022 | 23.18 | 23.35 | 22.97 | 23.15 | 7,018,181 | +0.09(+0.38%) |
Jan 05, 2022 | 23.56 | 23.64 | 23.03 | 23.06 | 8,233,929 | -0.49(-2.10%) |
Jan 04, 2022 | 23.41 | 23.76 | 23.38 | 23.56 | 6,909,617 | +0.20(+0.87%) |
Jan 03, 2022 | 22.83 | 23.38 | 22.80 | 23.35 | 6,881,205 | +0.64(+2.81%) |
Dec 31, 2021 | 23.06 | 23.15 | 22.68 | 22.71 | 8,005,081 | -0.38(-1.64%) |
Dec 30, 2021 | 23.24 | 23.44 | 23.06 | 23.09 | 6,527,111 | -0.12(-0.50%) |
Dec 29, 2021 | 23.35 | 23.38 | 23.18 | 23.21 | 5,688,272 | -0.08(-0.36%) |
Dec 28, 2021 | 23.32 | 23.55 | 23.29 | 23.29 | 6,956,056 | +0.03(+0.12%) |
Dec 27, 2021 | 23.24 | 23.29 | 22.95 | 23.26 | 5,626,757 | +0.11(+0.49%) |
Dec 23, 2021 | 23.15 | 23.24 | 23.02 | 23.15 | 4,722,206 | +0.14(+0.61%) |
Dec 22, 2021 | 22.81 | 23.05 | 22.73 | 23.01 | 6,035,861 | +0.23(+0.99%) |
Dec 21, 2021 | 22.44 | 22.90 | 22.42 | 22.78 | 11,163,897 | +0.76(+3.47%) |
Dec 20, 2021 | 22.36 | 22.36 | 21.68 | 22.02 | 12,562,141 | -0.40(-1.77%) |
Dec 17, 2021 | 22.73 | 22.75 | 22.36 | 22.42 | 14,871,260 | -0.37(-1.61%) |
Dec 16, 2021 | 23.15 | 23.21 | 22.73 | 22.78 | 7,795,897 | -0.11(-0.49%) |
Dec 15, 2021 | 22.92 | 23.01 | 22.67 | 22.90 | 7,891,617 | +0.06(+0.25%) |
Dec 14, 2021 | 23.29 | 23.46 | 22.81 | 22.84 | 7,789,960 | -0.42(-1.82%) |
Dec 13, 2021 | 23.60 | 23.63 | 23.07 | 23.26 | 7,792,321 | -0.42(-1.79%) |
Dec 10, 2021 | 24.05 | 24.08 | 23.52 | 23.69 | 6,914,218 | -0.25(-1.06%) |
Dec 09, 2021 | 24.03 | 24.03 | 23.78 | 23.94 | 3,730,746 | -0.08(-0.35%) |
Dec 08, 2021 | 23.97 | 24.14 | 23.86 | 24.03 | 6,288,644 | +0.11(+0.47%) |
Dec 07, 2021 | 23.72 | 24.03 | 23.66 | 23.91 | 8,185,124 | +0.31(+1.32%) |
Dec 06, 2021 | 23.26 | 23.80 | 23.15 | 23.60 | 6,364,651 | +0.51(+2.20%) |
Dec 03, 2021 | 23.18 | 23.24 | 22.95 | 23.09 | 7,616,742 | -0.11(-0.49%) |
Dec 02, 2021 | 22.67 | 23.26 | 22.60 | 23.21 | 9,470,992 | +0.65(+2.88%) |
Dec 01, 2021 | 23.18 | 23.35 | 22.54 | 22.56 | 8,905,180 | -0.34(-1.48%) |
Nov 30, 2021 | 23.49 | 23.57 | 22.90 | 22.90 | 14,351,623 | -0.71(-2.99%) |
Nov 29, 2021 | 23.77 | 23.86 | 23.43 | 23.60 | 5,276,572 | +0.00(+0.00%) |
Nov 26, 2021 | 23.74 | 23.80 | 23.40 | 23.60 | 6,205,561 | -0.31(-1.30%) |
Nov 24, 2021 | 23.83 | 23.97 | 23.79 | 23.91 | 6,133,702 | +0.08(+0.36%) |
Nov 23, 2021 | 23.72 | 23.89 | 23.65 | 23.83 | 4,539,275 | +0.14(+0.60%) |
Nov 22, 2021 | 23.74 | 23.83 | 23.55 | 23.69 | 5,021,090 | -0.03(-0.12%) |
Nov 19, 2021 | 23.80 | 23.94 | 23.63 | 23.72 | 4,216,969 | -0.14(-0.59%) |
Nov 18, 2021 | 23.86 | 23.91 | 23.66 | 23.86 | 6,545,993 | +0.06(+0.24%) |
Nov 17, 2021 | 24.08 | 24.13 | 23.80 | 23.80 | 7,906,436 | -0.31(-1.29%) |
Nov 16, 2021 | 24.20 | 24.20 | 24.05 | 24.11 | 2,355,025 | -0.03(-0.12%) |
Nov 15, 2021 | 24.25 | 24.34 | 24.14 | 24.14 | 3,093,103 | -0.11(-0.47%) |
Nov 12, 2021 | 24.28 | 24.34 | 24.20 | 24.25 | 3,233,702 | -0.03(-0.12%) |
Nov 11, 2021 | 24.22 | 24.31 | 24.17 | 24.28 | 2,809,772 | -0.20(-0.81%) |
Nov 10, 2021 | 24.37 | 24.22 | 24.48 | 4,893,762 | +0.11(+0.46%) | |
Nov 09, 2021 | 24.34 | 24.50 | 24.31 | 24.37 | 3,464,683 | -0.08(-0.35%) |
Nov 08, 2021 | 24.71 | 24.71 | 24.31 | 24.45 | 4,252,228 | -0.14(-0.57%) |
Nov 05, 2021 | 24.11 | 24.62 | 24.11 | 24.59 | 7,446,295 | +0.51(+2.11%) |
Nov 04, 2021 | 24.05 | 24.25 | 23.97 | 24.08 | 4,163,567 | +0.06(+0.24%) |
Nov 03, 2021 | 24.03 | 24.25 | 23.94 | 24.03 | 5,542,247 | +0.00(+0.00%) |
Nov 02, 2021 | 24.31 | 24.32 | 24.00 | 24.03 | 4,219,249 | -0.34(-1.39%) |
Nov 01, 2021 | 24.03 | 24.42 | 24.06 | 24.37 | 4,982,452 | +0.45(+1.89%) |
Oct 29, 2021 | 24.22 | 24.31 | 23.83 | 23.91 | 6,922,317 | -0.31(-1.28%) |
Oct 28, 2021 | 24.42 | 24.48 | 23.83 | 24.22 | 7,611,939 | -0.08(-0.35%) |
Oct 27, 2021 | 24.71 | 24.76 | 24.31 | 24.31 | 6,666,866 | -0.25(-1.04%) |
Oct 26, 2021 | 24.65 | 24.54 | 24.56 | 4,274,518 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.59 | 24.73 | 24.56 | 24.65 | 2,890,192 | +0.08(+0.35%) |
Oct 22, 2021 | 24.62 | 24.71 | 24.45 | 24.56 | 3,871,478 | -0.06(-0.23%) |
Oct 21, 2021 | 24.68 | 24.79 | 24.51 | 24.62 | 2,590,941 | -0.06(-0.23%) |
Oct 20, 2021 | 24.42 | 24.85 | 24.42 | 24.68 | 5,565,267 | +0.20(+0.81%) |
Oct 19, 2021 | 24.31 | 24.54 | 24.24 | 24.48 | 2,945,212 | +0.23(+0.93%) |
Oct 18, 2021 | 24.34 | 24.34 | 24.11 | 24.25 | 3,039,887 | +0.00(+0.00%) |
Oct 15, 2021 | 24.28 | 24.48 | 24.22 | 24.25 | 3,308,437 | +0.03(+0.12%) |
Oct 14, 2021 | 24.17 | 24.31 | 24.14 | 24.22 | 4,025,830 | +0.11(+0.47%) |
Oct 13, 2021 | 24.08 | 24.11 | 23.89 | 24.11 | 2,823,755 | +0.06(+0.24%) |
Oct 12, 2021 | 23.94 | 24.20 | 23.91 | 24.05 | 4,088,172 | +0.11(+0.47%) |
Oct 11, 2021 | 24.08 | 24.14 | 23.94 | 23.94 | 3,726,718 | -0.08(-0.35%) |
Oct 08, 2021 | 23.94 | 24.14 | 23.91 | 24.03 | 4,925,655 | +0.08(+0.35%) |
Oct 07, 2021 | 24.00 | 24.17 | 23.94 | 23.94 | 3,895,978 | +0.00(+0.00%) |
Oct 06, 2021 | 23.91 | 23.97 | 23.60 | 23.94 | 10,849,268 | -0.25(-1.05%) |
Oct 05, 2021 | 24.03 | 24.31 | 23.89 | 24.20 | 6,345,737 | +0.17(+0.71%) |
Oct 04, 2021 | 23.94 | 24.37 | 23.94 | 24.03 | 6,857,250 | +0.11(+0.47%) |
Oct 01, 2021 | 23.80 | 24.05 | 23.69 | 23.91 | 6,073,954 | +0.11(+0.48%) |
Sep 30, 2021 | 24.00 | 24.08 | 23.77 | 23.80 | 5,988,915 | -0.17(-0.71%) |
Sep 29, 2021 | 24.39 | 24.39 | 23.97 | 23.97 | 6,607,592 | -0.31(-1.28%) |
Sep 28, 2021 | 24.53 | 24.56 | 24.25 | 24.28 | 10,563,235 | -0.25(-1.01%) |
Sep 27, 2021 | 24.53 | 24.64 | 24.47 | 24.53 | 7,211,792 | +0.14(+0.56%) |
Sep 24, 2021 | 24.47 | 24.58 | 24.39 | 24.39 | 4,902,523 | -0.03(-0.11%) |
Sep 23, 2021 | 24.56 | 24.64 | 24.42 | 24.42 | 6,237,492 | +0.00(+0.00%) |
Sep 22, 2021 | 24.09 | 24.50 | 23.98 | 24.42 | 8,027,466 | +0.52(+2.19%) |
Sep 21, 2021 | 23.87 | 24.14 | 23.81 | 23.90 | 6,229,176 | +0.14(+0.58%) |
Sep 20, 2021 | 23.59 | 23.83 | 23.40 | 23.76 | 8,176,729 | -0.11(-0.46%) |
Sep 17, 2021 | 23.90 | 23.95 | 23.77 | 23.87 | 8,194,142 | -0.03(-0.12%) |
Sep 16, 2021 | 23.92 | 24.03 | 23.87 | 23.90 | 3,400,313 | +0.03(+0.12%) |
Sep 15, 2021 | 23.81 | 23.95 | 23.70 | 23.87 | 4,508,458 | +0.06(+0.23%) |
Sep 14, 2021 | 23.76 | 23.92 | 23.65 | 23.81 | 5,929,762 | +0.11(+0.46%) |
Sep 13, 2021 | 23.62 | 23.90 | 23.50 | 23.70 | 4,596,976 | +0.22(+0.94%) |
Sep 10, 2021 | 23.65 | 23.66 | 23.43 | 23.48 | 4,085,496 | -0.08(-0.35%) |
Sep 09, 2021 | 23.43 | 23.74 | 23.37 | 23.56 | 3,067,088 | +0.08(+0.35%) |
Sep 08, 2021 | 23.59 | 23.79 | 23.43 | 23.48 | 5,256,950 | -0.08(-0.35%) |
Sep 07, 2021 | 23.87 | 23.98 | 23.56 | 23.56 | 4,471,263 | -0.25(-1.04%) |
Sep 03, 2021 | 23.98 | 24.02 | 23.73 | 23.81 | 4,773,925 | -0.14(-0.58%) |
Sep 02, 2021 | 24.06 | 24.09 | 23.92 | 23.95 | 3,012,119 | -0.11(-0.46%) |
Sep 01, 2021 | 24.06 | 24.12 | 23.87 | 24.06 | 3,914,859 | +0.11(+0.46%) |
Aug 31, 2021 | 23.95 | 24.20 | 23.90 | 23.95 | 6,732,288 | +0.00(+0.00%) |
Aug 30, 2021 | 24.09 | 24.14 | 23.87 | 23.95 | 2,923,009 | -0.14(-0.57%) |
Aug 27, 2021 | 23.84 | 24.20 | 23.84 | 24.09 | 2,854,075 | +0.25(+1.04%) |
Aug 26, 2021 | 24.09 | 24.12 | 23.79 | 23.84 | 2,982,692 | -0.19(-0.80%) |
Aug 25, 2021 | 23.98 | 24.14 | 23.82 | 24.03 | 3,537,557 | +0.06(+0.23%) |
Aug 24, 2021 | 23.76 | 23.98 | 23.74 | 23.98 | 4,178,262 | +0.28(+1.16%) |
Aug 23, 2021 | 23.54 | 23.76 | 23.54 | 23.70 | 3,773,464 | +0.19(+0.82%) |
Aug 20, 2021 | 23.18 | 23.54 | 23.01 | 23.51 | 3,992,458 | +0.30(+1.31%) |
Aug 19, 2021 | 23.43 | 23.51 | 23.07 | 23.21 | 4,390,593 | -0.36(-1.52%) |
Aug 18, 2021 | 23.65 | 23.79 | 23.54 | 23.56 | 3,537,443 | -0.14(-0.58%) |
Aug 17, 2021 | 23.59 | 23.84 | 23.51 | 23.70 | 3,869,124 | +0.00(+0.00%) |
Aug 16, 2021 | 23.73 | 23.87 | 23.54 | 23.70 | 3,838,621 | -0.08(-0.35%) |
Aug 13, 2021 | 23.73 | 23.95 | 23.70 | 23.79 | 6,415,893 | +0.08(+0.35%) |
Aug 12, 2021 | 23.67 | 23.83 | 23.54 | 23.70 | 6,146,152 | +0.03(+0.12%) |
Aug 11, 2021 | 23.48 | 23.73 | 23.37 | 23.67 | 3,853,045 | +0.22(+0.94%) |
Aug 10, 2021 | 23.26 | 23.51 | 23.10 | 23.45 | 3,659,994 | +0.19(+0.83%) |
Aug 09, 2021 | 23.18 | 23.37 | 23.01 | 23.26 | 4,609,531 | -0.03(-0.12%) |
Aug 06, 2021 | 23.23 | 23.45 | 23.15 | 23.29 | 5,302,320 | +0.14(+0.60%) |
Aug 05, 2021 | 22.85 | 23.22 | 22.85 | 23.15 | 3,602,427 | +0.33(+1.45%) |
Aug 04, 2021 | 23.10 | 23.23 | 22.79 | 22.82 | 5,108,645 | -0.39(-1.66%) |
Aug 03, 2021 | 23.18 | 23.23 | 22.79 | 23.21 | 5,689,699 | +0.00(+0.00%) |
Aug 02, 2021 | 23.59 | 23.70 | 23.18 | 23.21 | 7,788,155 | -0.19(-0.82%) |
Jul 30, 2021 | 23.76 | 23.98 | 23.34 | 23.40 | 8,072,523 | -0.36(-1.51%) |
Jul 29, 2021 | 23.32 | 23.81 | 23.18 | 23.76 | 6,000,084 | +0.55(+2.38%) |
Jul 28, 2021 | 23.37 | 23.58 | 23.12 | 23.21 | 7,252,275 | -0.14(-0.59%) |
Jul 27, 2021 | 23.18 | 23.40 | 22.90 | 23.34 | 5,179,369 | +0.00(+0.00%) |
Jul 26, 2021 | 23.15 | 23.48 | 23.12 | 23.34 | 4,864,637 | +0.22(+0.95%) |
Jul 23, 2021 | 23.40 | 23.43 | 23.07 | 23.12 | 5,553,018 | -0.14(-0.59%) |
Jul 22, 2021 | 23.70 | 23.73 | 23.15 | 23.26 | 5,391,560 | -0.44(-1.86%) |
Jul 21, 2021 | 23.70 | 23.95 | 23.62 | 23.70 | 4,419,036 | +0.14(+0.58%) |
Jul 20, 2021 | 22.88 | 23.62 | 22.79 | 23.56 | 7,272,955 | +0.74(+3.26%) |
Jul 19, 2021 | 22.99 | 23.08 | 22.54 | 22.82 | 9,410,265 | -0.52(-2.24%) |
Jul 16, 2021 | 23.43 | 23.54 | 23.15 | 23.34 | 5,795,353 | +0.00(+0.00%) |
Jul 15, 2021 | 23.18 | 23.54 | 22.93 | 23.34 | 7,139,763 | +0.14(+0.59%) |
Jul 14, 2021 | 23.59 | 23.87 | 23.15 | 23.21 | 8,645,559 | -0.33(-1.41%) |
Jul 13, 2021 | 24.53 | 24.53 | 23.51 | 23.54 | 10,818,006 | -1.07(-4.37%) |
Jul 12, 2021 | 24.47 | 24.72 | 24.34 | 24.61 | 4,724,350 | +0.06(+0.22%) |
Jul 09, 2021 | 24.12 | 24.58 | 24.12 | 24.56 | 6,686,729 | +0.58(+2.41%) |
Jul 08, 2021 | 24.06 | 24.28 | 23.63 | 23.98 | 8,353,526 | -0.36(-1.47%) |
Jul 07, 2021 | 24.36 | 24.39 | 24.14 | 24.34 | 6,440,396 | -0.03(-0.11%) |
Jul 06, 2021 | 24.64 | 24.64 | 24.28 | 24.36 | 9,210,777 | -0.08(-0.34%) |
Jul 02, 2021 | 24.64 | 24.67 | 24.42 | 24.45 | 5,307,937 | -0.14(-0.56%) |
Jul 01, 2021 | 24.56 | 24.78 | 24.39 | 24.58 | 4,669,992 | +0.11(+0.45%) |
Jun 30, 2021 | 24.47 | 24.56 | 24.34 | 24.47 | 7,058,374 | +0.00(+0.00%) |
Jun 29, 2021 | 24.80 | 24.86 | 24.45 | 24.47 | 7,741,727 | -0.25(-1.00%) |
Jun 28, 2021 | 24.88 | 24.91 | 24.56 | 24.72 | 8,287,458 | -0.08(-0.33%) |
Jun 25, 2021 | 24.83 | 24.95 | 24.75 | 24.80 | 8,642,854 | +0.05(+0.22%) |
Jun 24, 2021 | 24.80 | 24.83 | 24.64 | 24.75 | 7,586,768 | +0.05(+0.22%) |
Jun 23, 2021 | 24.75 | 24.83 | 24.61 | 24.70 | 5,916,725 | +0.03(+0.11%) |
Jun 22, 2021 | 24.72 | 24.78 | 24.53 | 24.67 | 5,360,062 | -0.03(-0.11%) |
Jun 21, 2021 | 24.70 | 24.78 | 24.43 | 24.70 | 7,995,723 | +0.30(+1.21%) |
Jun 18, 2021 | 24.43 | 24.48 | 24.00 | 24.40 | 15,735,531 | +0.03(+0.11%) |
Jun 17, 2021 | 25.10 | 25.15 | 24.16 | 24.37 | 9,644,446 | -0.70(-2.79%) |
Jun 16, 2021 | 24.96 | 25.23 | 24.86 | 25.07 | 8,412,682 | +0.24(+0.98%) |
Jun 15, 2021 | 25.10 | 25.10 | 24.75 | 24.83 | 6,791,122 | -0.19(-0.75%) |
Jun 14, 2021 | 25.34 | 25.39 | 24.94 | 25.02 | 6,869,362 | -0.24(-0.96%) |
Jun 11, 2021 | 25.50 | 25.58 | 24.91 | 25.26 | 9,847,462 | -0.32(-1.26%) |
Jun 10, 2021 | 25.82 | 25.91 | 25.58 | 25.58 | 5,610,300 | -0.08(-0.31%) |
Jun 09, 2021 | 25.56 | 25.93 | 25.50 | 25.66 | 8,504,258 | +0.11(+0.42%) |
Jun 08, 2021 | 25.37 | 25.56 | 25.26 | 25.56 | 6,712,507 | +0.16(+0.64%) |
Jun 07, 2021 | 25.42 | 25.48 | 25.29 | 25.39 | 6,137,825 | -0.03(-0.11%) |
Jun 04, 2021 | 25.39 | 25.48 | 25.21 | 25.42 | 6,085,628 | +0.08(+0.32%) |
Jun 03, 2021 | 25.37 | 25.37 | 25.18 | 25.34 | 4,891,124 | +0.03(+0.11%) |
Jun 02, 2021 | 25.42 | 25.48 | 25.23 | 25.31 | 5,515,826 | -0.03(-0.11%) |
Jun 01, 2021 | 25.10 | 25.37 | 25.02 | 25.34 | 6,618,964 | +0.40(+1.62%) |
May 28, 2021 | 24.86 | 24.96 | 24.75 | 24.94 | 6,807,043 | +0.13(+0.54%) |
May 27, 2021 | 24.80 | 24.83 | 24.64 | 24.80 | 11,175,311 | +0.08(+0.33%) |
May 26, 2021 | 24.94 | 24.99 | 24.67 | 24.72 | 6,343,353 | -0.11(-0.43%) |
May 25, 2021 | 24.99 | 25.15 | 24.78 | 24.83 | 5,143,237 | -0.08(-0.32%) |
May 24, 2021 | 24.91 | 24.99 | 24.75 | 24.91 | 5,718,436 | +0.05(+0.22%) |
May 21, 2021 | 24.88 | 25.02 | 24.80 | 24.86 | 4,140,846 | +0.03(+0.11%) |
May 20, 2021 | 24.96 | 25.02 | 24.80 | 24.83 | 3,937,690 | -0.16(-0.65%) |
May 19, 2021 | 24.64 | 24.99 | 24.56 | 24.99 | 5,700,869 | +0.13(+0.54%) |
May 18, 2021 | 24.75 | 25.07 | 24.64 | 24.86 | 6,373,395 | +0.19(+0.76%) |
May 17, 2021 | 24.59 | 24.72 | 24.35 | 24.67 | 3,424,041 | +0.11(+0.44%) |
May 14, 2021 | 24.26 | 24.59 | 24.26 | 24.56 | 5,518,677 | +0.38(+1.56%) |
May 13, 2021 | 23.67 | 24.32 | 23.59 | 24.18 | 5,610,902 | +0.56(+2.39%) |
May 12, 2021 | 24.43 | 24.47 | 23.57 | 23.62 | 7,405,982 | -0.81(-3.30%) |
May 11, 2021 | 24.40 | 24.56 | 24.21 | 24.43 | 5,077,661 | -0.13(-0.55%) |
May 10, 2021 | 24.75 | 24.96 | 24.56 | 24.56 | 3,676,870 | -0.13(-0.54%) |
May 07, 2021 | 24.51 | 24.75 | 24.45 | 24.70 | 3,366,691 | +0.08(+0.33%) |
May 06, 2021 | 24.59 | 24.61 | 24.26 | 24.61 | 4,325,315 | +0.11(+0.44%) |
May 05, 2021 | 24.37 | 24.61 | 24.10 | 24.51 | 5,163,550 | +0.19(+0.77%) |
May 04, 2021 | 24.59 | 24.59 | 24.13 | 24.32 | 4,995,750 | -0.19(-0.77%) |