Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.75 | 25.87 | 24.16 | 24.29 | 2,937,397 | -1.61(-6.22%) |
Apr 28, 2022 | 25.33 | 26.00 | 24.84 | 25.90 | 3,338,143 | +1.00(+4.04%) |
Apr 27, 2022 | 24.67 | 25.50 | 24.27 | 24.89 | 2,378,149 | +0.22(+0.89%) |
Apr 26, 2022 | 24.89 | 25.18 | 24.47 | 24.67 | 1,916,864 | -0.42(-1.66%) |
Apr 25, 2022 | 24.65 | 25.17 | 24.35 | 25.09 | 1,156,079 | +0.47(+1.90%) |
Apr 22, 2022 | 24.60 | 25.02 | 24.50 | 24.62 | 1,149,751 | -0.04(-0.16%) |
Apr 21, 2022 | 25.14 | 25.46 | 24.55 | 24.66 | 2,440,534 | +0.02(+0.08%) |
Apr 20, 2022 | 25.27 | 25.72 | 24.61 | 24.64 | 2,349,360 | -0.27(-1.08%) |
Apr 19, 2022 | 24.02 | 25.07 | 24.02 | 24.91 | 2,485,622 | +1.07(+4.51%) |
Apr 18, 2022 | 23.99 | 24.47 | 23.71 | 23.84 | 817,673 | -0.19(-0.79%) |
Apr 14, 2022 | 24.36 | 24.70 | 23.88 | 24.03 | 1,598,109 | -0.10(-0.41%) |
Apr 13, 2022 | 22.81 | 24.36 | 22.81 | 24.13 | 1,448,949 | +1.58(+7.01%) |
Apr 12, 2022 | 22.28 | 22.70 | 22.10 | 22.55 | 1,494,511 | +0.56(+2.53%) |
Apr 11, 2022 | 21.49 | 22.05 | 21.34 | 21.99 | 1,109,747 | +0.31(+1.42%) |
Apr 08, 2022 | 21.88 | 22.11 | 21.55 | 21.68 | 1,349,947 | -0.43(-1.93%) |
Apr 07, 2022 | 22.66 | 22.84 | 21.73 | 22.11 | 1,076,971 | -0.68(-2.97%) |
Apr 06, 2022 | 23.47 | 23.81 | 22.63 | 22.78 | 1,330,936 | -0.96(-4.06%) |
Apr 05, 2022 | 24.76 | 25.15 | 23.74 | 23.75 | 1,358,855 | -0.83(-3.36%) |
Apr 04, 2022 | 24.48 | 24.68 | 23.73 | 24.57 | 1,243,103 | +0.05(+0.20%) |
Apr 01, 2022 | 24.60 | 24.60 | 24.20 | 24.53 | 1,116,291 | +0.18(+0.74%) |
Mar 31, 2022 | 24.42 | 24.86 | 24.34 | 24.35 | 1,649,619 | +0.02(+0.08%) |
Mar 30, 2022 | 24.78 | 24.87 | 24.28 | 24.33 | 2,168,095 | -0.49(-1.96%) |
Mar 29, 2022 | 24.16 | 24.81 | 24.16 | 24.81 | 2,331,658 | +0.99(+4.17%) |
Mar 28, 2022 | 23.66 | 23.89 | 23.39 | 23.82 | 1,212,857 | +0.15(+0.63%) |
Mar 25, 2022 | 23.39 | 24.03 | 23.32 | 23.67 | 950,334 | +0.37(+1.58%) |
Mar 24, 2022 | 23.26 | 23.38 | 22.86 | 23.30 | 1,718,724 | +0.09(+0.39%) |
Mar 23, 2022 | 23.81 | 24.02 | 23.20 | 23.21 | 1,397,933 | -0.70(-2.91%) |
Mar 22, 2022 | 23.86 | 24.41 | 23.67 | 23.91 | 1,927,322 | +0.36(+1.52%) |
Mar 21, 2022 | 24.07 | 24.15 | 23.33 | 23.55 | 897,921 | -0.55(-2.27%) |
Mar 18, 2022 | 23.92 | 24.32 | 23.54 | 24.10 | 2,563,241 | +0.26(+1.08%) |
Mar 17, 2022 | 23.63 | 23.88 | 23.31 | 23.84 | 1,367,349 | -0.09(-0.37%) |
Mar 16, 2022 | 23.19 | 24.02 | 23.05 | 23.93 | 2,475,359 | +0.97(+4.24%) |
Mar 15, 2022 | 23.01 | 23.45 | 22.59 | 22.95 | 1,767,833 | +0.32(+1.41%) |
Mar 14, 2022 | 23.10 | 23.39 | 22.54 | 22.64 | 1,860,342 | -0.32(-1.39%) |
Mar 11, 2022 | 23.26 | 23.80 | 22.80 | 22.95 | 2,570,427 | +0.04(+0.17%) |
Mar 10, 2022 | 22.06 | 22.92 | 21.98 | 22.91 | 1,650,222 | +0.42(+1.86%) |
Mar 09, 2022 | 22.26 | 22.77 | 22.22 | 22.50 | 1,032,672 | +0.85(+3.95%) |
Mar 08, 2022 | 21.00 | 22.07 | 20.65 | 21.64 | 1,603,395 | +0.82(+3.91%) |
Mar 07, 2022 | 21.56 | 21.60 | 20.78 | 20.83 | 1,309,302 | -0.78(-3.59%) |
Mar 04, 2022 | 21.59 | 21.67 | 21.05 | 21.60 | 1,059,383 | -0.37(-1.67%) |
Mar 03, 2022 | 22.45 | 22.56 | 21.69 | 21.97 | 1,261,067 | -0.31(-1.38%) |
Mar 02, 2022 | 21.85 | 22.52 | 21.83 | 22.28 | 899,097 | +0.58(+2.66%) |
Mar 01, 2022 | 22.39 | 22.52 | 21.42 | 21.70 | 1,303,399 | -0.68(-3.02%) |
Feb 28, 2022 | 22.34 | 22.99 | 22.10 | 22.38 | 1,386,187 | -0.36(-1.57%) |
Feb 25, 2022 | 22.86 | 22.85 | 22.28 | 22.74 | 1,220,383 | +0.14(+0.62%) |
Feb 24, 2022 | 21.57 | 22.70 | 21.08 | 22.60 | 2,126,208 | +0.34(+1.52%) |
Feb 23, 2022 | 23.33 | 23.55 | 22.25 | 22.26 | 2,820,509 | -1.04(-4.48%) |
Feb 22, 2022 | 23.63 | 23.84 | 22.99 | 23.30 | 1,089,601 | -0.41(-1.72%) |
Feb 18, 2022 | 23.71 | 0 | -0.52(-2.13%) | |||
Feb 17, 2022 | 24.45 | 24.71 | 23.89 | 24.23 | 1,482,970 | -0.54(-2.17%) |
Feb 16, 2022 | 23.84 | 24.80 | 23.70 | 24.76 | 1,571,991 | +1.06(+4.49%) |
Feb 15, 2022 | 23.10 | 23.88 | 22.99 | 23.70 | 1,309,568 | +0.93(+4.10%) |
Feb 14, 2022 | 22.81 | 23.18 | 22.56 | 22.77 | 1,090,245 | +0.01(+0.04%) |
Feb 11, 2022 | 23.70 | 23.98 | 22.68 | 22.76 | 2,238,287 | -0.81(-3.42%) |
Feb 10, 2022 | 23.26 | 24.09 | 23.10 | 23.56 | 1,023,136 | -0.08(-0.34%) |
Feb 09, 2022 | 23.39 | 23.70 | 23.27 | 23.64 | 955,478 | +0.53(+2.28%) |
Feb 08, 2022 | 22.73 | 23.28 | 22.61 | 23.11 | 1,396,735 | +0.55(+2.42%) |
Feb 07, 2022 | 22.17 | 22.71 | 22.17 | 22.57 | 1,140,248 | +0.45(+2.02%) |
Feb 04, 2022 | 21.39 | 22.41 | 21.25 | 22.12 | 1,091,836 | +0.51(+2.35%) |
Feb 03, 2022 | 21.49 | 21.31 | 21.61 | 919,804 | -0.09(-0.41%) | |
Feb 02, 2022 | 21.65 | 21.95 | 21.37 | 21.70 | 1,738,455 | -0.10(-0.46%) |
Feb 01, 2022 | 21.61 | 22.10 | 21.25 | 21.80 | 1,158,628 | +0.28(+1.29%) |
Jan 31, 2022 | 20.71 | 21.54 | 21.52 | 1,694,283 | +0.59(+2.80%) | |
Jan 28, 2022 | 20.39 | 20.93 | 19.67 | 20.94 | 1,882,510 | +0.43(+2.08%) |
Jan 27, 2022 | 21.60 | 21.82 | 20.27 | 20.51 | 1,596,224 | -0.85(-4.00%) |
Jan 26, 2022 | 21.96 | 22.37 | 21.34 | 21.36 | 1,328,715 | -0.30(-1.38%) |
Jan 25, 2022 | 21.54 | 21.85 | 20.98 | 21.66 | 1,496,596 | -0.17(-0.77%) |
Jan 24, 2022 | 21.35 | 21.93 | 20.90 | 21.83 | 1,137,364 | -0.08(-0.36%) |
Jan 21, 2022 | 22.08 | 22.35 | 21.78 | 21.91 | 1,050,099 | -0.29(-1.30%) |
Jan 20, 2022 | 22.86 | 23.31 | 22.13 | 22.20 | 1,620,663 | -0.71(-3.08%) |
Jan 19, 2022 | 23.46 | 23.60 | 22.88 | 22.90 | 905,594 | -0.56(-2.37%) |
Jan 18, 2022 | 23.56 | 23.83 | 23.25 | 23.46 | 966,920 | -0.36(-1.50%) |
Jan 14, 2022 | 23.82 | 0 | +0.36(+1.53%) | |||
Jan 13, 2022 | 23.34 | 23.86 | 23.33 | 23.46 | 924,384 | +0.22(+0.94%) |
Jan 12, 2022 | 23.61 | 23.81 | 23.17 | 23.24 | 755,123 | -0.31(-1.31%) |
Jan 11, 2022 | 22.97 | 23.76 | 22.61 | 23.55 | 1,204,017 | +0.71(+3.09%) |
Jan 10, 2022 | 23.25 | 23.47 | 22.70 | 22.85 | 1,656,410 | -0.73(-3.08%) |
Jan 07, 2022 | 22.97 | 23.90 | 22.87 | 23.57 | 2,436,279 | +0.98(+4.36%) |
Jan 06, 2022 | 22.63 | 22.94 | 22.37 | 22.59 | 1,223,724 | +0.14(+0.62%) |
Jan 05, 2022 | 23.10 | 23.40 | 22.35 | 22.45 | 2,162,126 | -0.60(-2.59%) |
Jan 04, 2022 | 22.69 | 23.27 | 22.55 | 23.04 | 1,653,266 | +0.73(+3.25%) |
Jan 03, 2022 | 22.31 | 23.02 | 22.29 | 22.32 | 1,518,557 | +0.08(+0.36%) |
Dec 31, 2021 | 22.13 | 22.50 | 22.10 | 22.24 | 811,064 | +0.02(+0.09%) |
Dec 30, 2021 | 21.95 | 22.46 | 21.95 | 22.22 | 1,077,012 | +0.06(+0.27%) |
Dec 29, 2021 | 22.00 | 22.19 | 21.64 | 22.16 | 852,043 | +0.17(+0.77%) |
Dec 28, 2021 | 21.98 | 22.34 | 21.89 | 21.99 | 899,633 | -0.18(-0.81%) |
Dec 27, 2021 | 21.97 | 22.17 | 21.66 | 22.17 | 657,131 | +0.03(+0.13%) |
Dec 23, 2021 | 22.40 | 22.54 | 22.04 | 22.14 | 612,570 | +0.01(+0.05%) |
Dec 22, 2021 | 21.42 | 22.21 | 21.37 | 22.13 | 1,704,517 | +0.73(+3.39%) |
Dec 21, 2021 | 19.85 | 21.54 | 19.85 | 21.40 | 1,975,752 | +1.59(+8.02%) |
Dec 20, 2021 | 19.76 | 19.93 | 19.24 | 19.81 | 1,870,447 | -0.34(-1.68%) |
Dec 17, 2021 | 20.58 | 20.58 | 19.95 | 20.15 | 3,351,355 | +0.00(+0.00%) |
Dec 16, 2021 | 20.40 | 20.43 | 19.76 | 20.15 | 1,555,332 | -0.12(-0.59%) |
Dec 15, 2021 | 20.84 | 20.89 | 19.72 | 20.27 | 1,764,371 | -0.58(-2.76%) |
Dec 14, 2021 | 20.79 | 21.32 | 20.73 | 20.85 | 970,911 | -0.06(-0.29%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.88 | 20.91 | 1,052,158 | -0.87(-4.01%) |
Dec 10, 2021 | 22.12 | 22.24 | 21.53 | 21.78 | 1,026,951 | -0.14(-0.64%) |
Dec 09, 2021 | 22.09 | 22.23 | 21.80 | 21.92 | 1,228,462 | -0.53(-2.35%) |
Dec 08, 2021 | 21.62 | 22.67 | 21.44 | 22.45 | 1,169,707 | +0.76(+3.48%) |
Dec 07, 2021 | 21.98 | 22.24 | 21.57 | 21.69 | 1,550,125 | +0.13(+0.60%) |
Dec 06, 2021 | 20.94 | 22.08 | 20.70 | 21.56 | 1,232,257 | +1.05(+5.14%) |
Dec 03, 2021 | 20.34 | 20.63 | 19.88 | 20.51 | 1,653,238 | +0.11(+0.54%) |
Dec 02, 2021 | 20.05 | 20.84 | 19.63 | 20.40 | 1,948,258 | +0.59(+2.96%) |
Dec 01, 2021 | 21.35 | 21.35 | 19.81 | 19.81 | 2,089,828 | -1.00(-4.82%) |
Nov 30, 2021 | 20.76 | 21.02 | 20.08 | 20.82 | 1,627,468 | -0.56(-2.60%) |
Nov 29, 2021 | 21.76 | 21.82 | 21.11 | 21.37 | 1,114,122 | -0.10(-0.46%) |
Nov 26, 2021 | 21.75 | 21.81 | 20.37 | 21.47 | 1,643,282 | -1.46(-6.37%) |
Nov 24, 2021 | 22.49 | 23.12 | 22.37 | 22.93 | 602,909 | +0.14(+0.61%) |
Nov 23, 2021 | 22.72 | 23.13 | 22.57 | 22.80 | 1,052,346 | +0.14(+0.61%) |
Nov 22, 2021 | 23.13 | 23.13 | 22.52 | 22.66 | 762,641 | -0.28(-1.21%) |
Nov 19, 2021 | 22.49 | 23.02 | 22.10 | 22.93 | 971,141 | +0.07(+0.30%) |
Nov 18, 2021 | 23.28 | 22.97 | 22.75 | 22.86 | 871,277 | -0.40(-1.71%) |
Nov 17, 2021 | 23.28 | 23.42 | 22.98 | 23.26 | 712,797 | -0.21(-0.89%) |
Nov 16, 2021 | 24.38 | 24.38 | 23.38 | 23.47 | 978,226 | -0.88(-3.63%) |
Nov 15, 2021 | 24.00 | 24.36 | 23.85 | 24.36 | 614,865 | +0.35(+1.45%) |
Nov 12, 2021 | 24.22 | 24.42 | 23.96 | 24.01 | 686,952 | -0.27(-1.11%) |
Nov 11, 2021 | 24.70 | 24.76 | 24.04 | 24.28 | 700,136 | -0.43(-1.73%) |
Nov 10, 2021 | 25.01 | 24.70 | 24.70 | 988,631 | -0.47(-1.86%) | |
Nov 09, 2021 | 25.25 | 25.68 | 25.12 | 25.17 | 1,133,999 | -0.40(-1.55%) |
Nov 08, 2021 | 25.67 | 26.10 | 25.36 | 25.57 | 1,351,894 | +0.04(+0.16%) |
Nov 05, 2021 | 25.13 | 26.28 | 25.04 | 25.53 | 2,833,384 | +1.13(+4.64%) |
Nov 04, 2021 | 25.23 | 25.43 | 24.23 | 24.39 | 1,344,997 | -0.72(-2.85%) |
Nov 03, 2021 | 23.91 | 25.33 | 23.78 | 25.11 | 1,870,894 | +1.30(+5.47%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.76 | 23.81 | 1,889,187 | -0.15(-0.62%) |
Nov 01, 2021 | 22.59 | 23.96 | 23.18 | 23.96 | 2,529,293 | +1.64(+7.35%) |
Oct 29, 2021 | 21.56 | 22.45 | 21.53 | 22.32 | 2,116,299 | +0.62(+2.84%) |
Oct 28, 2021 | 21.37 | 21.75 | 21.10 | 21.70 | 638,817 | +0.31(+1.44%) |
Oct 27, 2021 | 21.55 | 21.70 | 21.22 | 21.39 | 923,099 | -0.25(-1.15%) |
Oct 26, 2021 | 22.15 | 21.61 | 21.64 | 1,280,733 | -0.35(-1.58%) | |
Oct 25, 2021 | 21.81 | 22.11 | 21.51 | 21.99 | 654,883 | +0.15(+0.68%) |
Oct 22, 2021 | 22.11 | 22.31 | 21.78 | 21.84 | 746,016 | -0.37(-1.66%) |
Oct 21, 2021 | 22.16 | 22.50 | 21.75 | 22.21 | 1,141,172 | -0.03(-0.13%) |
Oct 20, 2021 | 22.68 | 22.68 | 22.10 | 22.24 | 819,999 | -0.47(-2.06%) |
Oct 19, 2021 | 22.85 | 22.85 | 22.43 | 22.71 | 1,725,901 | +0.03(+0.13%) |
Oct 18, 2021 | 22.31 | 23.02 | 22.31 | 22.68 | 1,057,799 | +0.15(+0.66%) |
Oct 15, 2021 | 23.03 | 23.14 | 22.43 | 22.53 | 926,562 | +0.02(+0.09%) |
Oct 14, 2021 | 22.37 | 22.57 | 22.18 | 22.51 | 571,664 | +0.32(+1.43%) |
Oct 13, 2021 | 22.53 | 22.56 | 21.69 | 22.19 | 1,447,473 | -0.47(-2.06%) |
Oct 12, 2021 | 22.85 | 22.97 | 22.42 | 22.66 | 1,280,723 | -0.26(-1.13%) |
Oct 11, 2021 | 22.67 | 23.28 | 22.53 | 22.91 | 659,647 | +0.26(+1.14%) |
Oct 08, 2021 | 22.55 | 22.95 | 22.43 | 22.66 | 2,643,955 | +0.04(+0.18%) |
Oct 07, 2021 | 22.42 | 22.69 | 22.24 | 22.62 | 1,161,046 | +0.41(+1.83%) |
Oct 06, 2021 | 21.97 | 22.23 | 21.49 | 22.21 | 1,265,662 | -0.08(-0.36%) |
Oct 05, 2021 | 22.29 | 22.67 | 22.12 | 22.29 | 798,661 | -0.17(-0.75%) |
Oct 04, 2021 | 22.93 | 23.06 | 22.04 | 22.46 | 1,811,547 | -0.42(-1.82%) |
Oct 01, 2021 | 22.40 | 23.10 | 22.39 | 22.87 | 2,064,416 | +0.61(+2.72%) |
Sep 30, 2021 | 22.97 | 22.97 | 22.23 | 22.27 | 914,156 | -0.56(-2.44%) |
Sep 29, 2021 | 23.18 | 23.39 | 22.79 | 22.82 | 1,185,806 | -0.33(-1.42%) |
Sep 28, 2021 | 23.39 | 23.62 | 23.05 | 23.15 | 939,877 | -0.30(-1.27%) |
Sep 27, 2021 | 23.43 | 24.10 | 23.43 | 23.45 | 847,709 | +0.30(+1.29%) |
Sep 24, 2021 | 23.03 | 23.44 | 22.87 | 23.15 | 1,065,365 | +0.12(+0.52%) |
Sep 23, 2021 | 22.83 | 23.33 | 22.66 | 23.03 | 1,126,319 | +0.49(+2.16%) |
Sep 22, 2021 | 22.57 | 22.98 | 22.42 | 22.55 | 981,596 | +0.22(+0.98%) |
Sep 21, 2021 | 22.33 | 22.80 | 22.27 | 22.33 | 1,116,224 | +0.16(+0.72%) |
Sep 20, 2021 | 21.92 | 22.24 | 21.59 | 22.17 | 822,896 | -0.26(-1.15%) |
Sep 17, 2021 | 22.35 | 22.75 | 22.15 | 22.43 | 3,246,861 | +0.19(+0.85%) |
Sep 16, 2021 | 22.02 | 22.46 | 21.80 | 22.24 | 1,136,312 | +0.30(+1.36%) |
Sep 15, 2021 | 21.72 | 21.98 | 21.43 | 21.94 | 1,052,632 | +0.17(+0.78%) |
Sep 14, 2021 | 22.29 | 22.29 | 21.64 | 21.77 | 638,734 | -0.22(-0.99%) |
Sep 13, 2021 | 21.24 | 22.12 | 21.03 | 21.99 | 1,205,743 | +1.06(+5.08%) |
Sep 10, 2021 | 21.43 | 21.48 | 20.94 | 20.93 | 943,307 | -0.32(-1.50%) |
Sep 09, 2021 | 21.09 | 21.52 | 20.88 | 21.25 | 739,834 | +0.01(+0.05%) |
Sep 08, 2021 | 21.50 | 21.70 | 21.07 | 21.24 | 575,853 | -0.35(-1.61%) |
Sep 07, 2021 | 21.48 | 21.72 | 21.25 | 21.58 | 497,894 | -0.02(-0.09%) |
Sep 03, 2021 | 21.86 | 22.07 | 21.33 | 21.60 | 798,122 | -0.38(-1.72%) |
Sep 02, 2021 | 22.17 | 22.33 | 21.83 | 21.98 | 616,699 | -0.09(-0.41%) |
Sep 01, 2021 | 22.08 | 22.21 | 21.71 | 22.07 | 658,531 | +0.19(+0.86%) |
Aug 31, 2021 | 21.32 | 21.91 | 21.25 | 21.88 | 1,164,861 | +0.43(+1.99%) |
Aug 30, 2021 | 21.90 | 21.90 | 21.26 | 21.45 | 714,512 | -0.30(-1.37%) |
Aug 27, 2021 | 20.84 | 21.97 | 20.82 | 21.75 | 909,386 | +0.88(+4.24%) |
Aug 26, 2021 | 21.08 | 21.41 | 20.73 | 20.87 | 951,704 | -0.26(-1.22%) |
Aug 25, 2021 | 21.00 | 21.50 | 20.72 | 21.13 | 950,058 | +0.13(+0.61%) |
Aug 24, 2021 | 20.69 | 21.13 | 20.57 | 21.00 | 975,693 | +0.52(+2.52%) |
Aug 23, 2021 | 20.47 | 20.82 | 20.39 | 20.48 | 661,684 | +0.22(+1.08%) |
Aug 20, 2021 | 19.93 | 20.34 | 19.78 | 20.26 | 1,525,561 | +0.23(+1.14%) |
Aug 19, 2021 | 20.15 | 20.33 | 19.78 | 20.03 | 957,213 | -0.44(-2.13%) |
Aug 18, 2021 | 20.58 | 20.81 | 20.17 | 20.47 | 642,422 | -0.14(-0.67%) |
Aug 17, 2021 | 20.62 | 21.03 | 20.22 | 20.61 | 591,669 | -0.36(-1.71%) |
Aug 16, 2021 | 20.99 | 21.37 | 20.73 | 20.97 | 748,283 | -0.42(-1.95%) |
Aug 13, 2021 | 21.72 | 21.72 | 21.32 | 21.38 | 648,193 | -0.31(-1.42%) |
Aug 12, 2021 | 22.00 | 22.00 | 21.47 | 21.69 | 634,824 | -0.08(-0.37%) |
Aug 11, 2021 | 21.77 | 21.89 | 21.36 | 21.77 | 686,593 | +0.11(+0.50%) |
Aug 10, 2021 | 21.12 | 21.79 | 20.94 | 21.66 | 546,125 | +0.48(+2.25%) |
Aug 09, 2021 | 21.89 | 22.00 | 21.19 | 21.19 | 1,139,665 | -0.98(-4.44%) |
Aug 06, 2021 | 21.90 | 22.58 | 21.90 | 22.17 | 1,081,205 | +0.19(+0.86%) |
Aug 05, 2021 | 21.36 | 22.03 | 21.26 | 21.98 | 2,130,917 | +0.75(+3.56%) |
Aug 04, 2021 | 21.26 | 21.43 | 20.78 | 21.23 | 2,440,755 | -0.31(-1.43%) |
Aug 03, 2021 | 21.66 | 21.66 | 20.71 | 21.53 | 957,290 | -0.03(-0.14%) |
Aug 02, 2021 | 22.42 | 23.07 | 21.47 | 21.56 | 1,084,956 | -0.77(-3.47%) |
Jul 30, 2021 | 22.60 | 23.24 | 22.18 | 22.34 | 1,213,099 | -0.29(-1.27%) |
Jul 29, 2021 | 22.56 | 22.85 | 22.38 | 22.63 | 862,172 | +0.30(+1.33%) |
Jul 28, 2021 | 22.55 | 22.84 | 21.93 | 22.33 | 793,497 | -0.03(-0.13%) |
Jul 27, 2021 | 22.48 | 22.86 | 22.21 | 22.36 | 915,493 | -0.40(-1.75%) |
Jul 26, 2021 | 22.35 | 22.97 | 22.30 | 22.76 | 1,404,535 | +0.47(+2.09%) |
Jul 23, 2021 | 23.04 | 23.18 | 22.13 | 22.29 | 1,369,405 | -0.45(-1.97%) |
Jul 22, 2021 | 22.99 | 23.17 | 22.46 | 22.74 | 729,222 | -0.47(-2.01%) |
Jul 21, 2021 | 22.52 | 23.25 | 22.48 | 23.20 | 1,060,994 | +0.94(+4.24%) |
Jul 20, 2021 | 21.52 | 22.69 | 21.22 | 22.26 | 1,725,739 | +0.75(+3.51%) |
Jul 19, 2021 | 21.60 | 22.07 | 20.95 | 21.50 | 1,604,235 | -0.70(-3.13%) |
Jul 16, 2021 | 23.13 | 23.49 | 22.17 | 22.20 | 895,747 | -0.58(-2.53%) |
Jul 15, 2021 | 22.50 | 22.92 | 22.37 | 22.78 | 890,963 | -0.01(-0.04%) |
Jul 14, 2021 | 22.65 | 23.04 | 22.40 | 22.79 | 1,510,884 | +0.42(+1.86%) |
Jul 13, 2021 | 22.76 | 22.82 | 22.32 | 22.37 | 761,307 | -0.65(-2.81%) |
Jul 12, 2021 | 22.49 | 23.18 | 22.40 | 23.01 | 699,047 | +0.17(+0.74%) |
Jul 09, 2021 | 22.45 | 22.89 | 22.01 | 22.84 | 1,006,252 | +0.87(+3.98%) |
Jul 08, 2021 | 21.76 | 22.84 | 21.35 | 21.97 | 2,312,142 | -0.28(-1.25%) |
Jul 07, 2021 | 22.51 | 22.81 | 22.08 | 22.25 | 1,034,851 | -0.42(-1.84%) |
Jul 06, 2021 | 23.50 | 23.62 | 22.23 | 22.67 | 1,800,548 | -0.92(-3.92%) |
Jul 02, 2021 | 23.72 | 23.72 | 23.35 | 23.59 | 571,223 | -0.10(-0.42%) |
Jul 01, 2021 | 23.48 | 23.90 | 23.43 | 23.69 | 2,266,337 | +0.30(+1.27%) |
Jun 30, 2021 | 23.24 | 23.71 | 23.04 | 23.39 | 802,057 | +0.22(+0.94%) |
Jun 29, 2021 | 23.15 | 23.52 | 23.03 | 23.17 | 778,499 | +0.06(+0.26%) |
Jun 28, 2021 | 23.88 | 23.88 | 22.52 | 23.11 | 1,552,466 | -0.71(-3.00%) |
Jun 25, 2021 | 23.81 | 24.12 | 23.67 | 23.83 | 2,687,443 | +0.08(+0.33%) |
Jun 24, 2021 | 23.74 | 23.84 | 23.29 | 23.75 | 847,692 | +0.07(+0.29%) |
Jun 23, 2021 | 23.32 | 24.06 | 23.21 | 23.68 | 1,668,526 | +0.47(+2.01%) |
Jun 22, 2021 | 23.24 | 23.55 | 22.94 | 23.21 | 1,836,070 | -0.24(-1.02%) |
Jun 21, 2021 | 23.55 | 23.71 | 23.25 | 23.45 | 1,706,560 | +0.23(+0.98%) |
Jun 18, 2021 | 23.62 | 23.72 | 23.10 | 23.22 | 2,180,310 | -0.61(-2.54%) |
Jun 17, 2021 | 24.48 | 24.68 | 23.59 | 23.83 | 1,351,437 | -0.63(-2.56%) |
Jun 16, 2021 | 24.29 | 24.56 | 24.10 | 24.45 | 1,123,232 | +0.14(+0.57%) |
Jun 15, 2021 | 24.12 | 24.37 | 23.90 | 24.31 | 1,470,582 | +0.11(+0.45%) |
Jun 14, 2021 | 24.38 | 24.63 | 23.94 | 24.21 | 1,111,330 | +0.10(+0.41%) |
Jun 11, 2021 | 23.68 | 24.15 | 23.67 | 24.11 | 815,296 | +0.38(+1.59%) |
Jun 10, 2021 | 23.99 | 23.99 | 23.41 | 23.73 | 982,965 | -0.19(-0.79%) |
Jun 09, 2021 | 24.06 | 24.26 | 23.74 | 23.92 | 1,262,667 | -0.07(-0.29%) |
Jun 08, 2021 | 23.39 | 24.18 | 23.05 | 23.99 | 1,141,096 | +0.68(+2.90%) |
Jun 07, 2021 | 22.62 | 23.57 | 22.62 | 23.31 | 908,129 | +0.57(+2.49%) |
Jun 04, 2021 | 22.43 | 22.87 | 22.27 | 22.75 | 1,167,497 | +0.42(+1.87%) |
Jun 03, 2021 | 22.96 | 22.96 | 22.16 | 22.33 | 1,693,297 | -0.76(-3.31%) |
Jun 02, 2021 | 22.72 | 23.14 | 22.47 | 23.09 | 2,893,094 | +0.61(+2.69%) |
Jun 01, 2021 | 22.39 | 22.56 | 22.19 | 22.49 | 2,010,365 | +0.30(+1.34%) |
May 28, 2021 | 22.33 | 22.42 | 21.90 | 22.19 | 1,045,557 | +0.05(+0.22%) |
May 27, 2021 | 22.42 | 22.48 | 22.15 | 22.14 | 1,136,155 | +0.01(+0.04%) |
May 26, 2021 | 21.47 | 22.18 | 21.30 | 22.13 | 811,952 | +0.58(+2.67%) |
May 25, 2021 | 21.93 | 22.35 | 21.45 | 21.55 | 992,003 | -0.15(-0.69%) |
May 24, 2021 | 21.76 | 22.02 | 21.39 | 21.70 | 1,003,245 | +0.08(+0.37%) |
May 21, 2021 | 21.94 | 21.94 | 21.60 | 21.62 | 918,828 | -0.19(-0.86%) |
May 20, 2021 | 22.29 | 22.29 | 21.50 | 21.81 | 1,006,512 | -0.32(-1.44%) |
May 19, 2021 | 21.99 | 22.17 | 21.58 | 22.13 | 1,006,598 | -0.24(-1.07%) |
May 18, 2021 | 22.59 | 22.84 | 22.26 | 22.37 | 783,112 | -0.20(-0.88%) |
May 17, 2021 | 22.46 | 22.61 | 22.09 | 22.57 | 1,052,464 | -0.11(-0.48%) |
May 14, 2021 | 22.17 | 23.01 | 22.17 | 22.68 | 886,095 | +0.66(+2.98%) |
May 13, 2021 | 21.70 | 22.56 | 21.69 | 22.02 | 1,466,914 | +0.56(+2.59%) |
May 12, 2021 | 22.08 | 22.30 | 21.39 | 21.46 | 1,097,375 | -0.72(-3.27%) |
May 11, 2021 | 21.79 | 22.46 | 21.64 | 22.19 | 772,082 | -0.17(-0.75%) |
May 10, 2021 | 23.48 | 23.73 | 22.36 | 22.36 | 1,466,341 | -1.07(-4.58%) |
May 07, 2021 | 22.93 | 23.68 | 22.70 | 23.43 | 765,851 | +0.35(+1.51%) |
May 06, 2021 | 23.35 | 23.58 | 22.78 | 23.08 | 826,001 | -0.30(-1.27%) |
May 05, 2021 | 23.41 | 23.59 | 23.16 | 23.38 | 1,090,199 | +0.01(+0.04%) |
May 04, 2021 | 23.81 | 23.97 | 23.00 | 23.37 | 1,528,358 | -0.56(-2.32%) |