Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.58 | 46.58 | 43.46 | 43.97 | 30,006,056 | -1.99(-4.32%) |
May 27, 2022 | 44.10 | 46.15 | 43.97 | 45.96 | 14,635,217 | +1.45(+3.26%) |
May 26, 2022 | 43.37 | 44.87 | 43.33 | 44.51 | 17,122,074 | +1.56(+3.64%) |
May 25, 2022 | 41.66 | 43.19 | 41.53 | 42.94 | 18,044,224 | +1.10(+2.62%) |
May 24, 2022 | 40.96 | 42.13 | 40.47 | 41.85 | 11,810,496 | +0.09(+0.21%) |
May 23, 2022 | 39.95 | 41.93 | 39.52 | 41.76 | 13,939,805 | +2.56(+6.54%) |
May 20, 2022 | 39.45 | 40.10 | 38.54 | 39.20 | 10,270,663 | +0.26(+0.66%) |
May 19, 2022 | 38.17 | 39.48 | 38.13 | 38.94 | 12,716,913 | -0.27(-0.68%) |
May 18, 2022 | 41.31 | 41.48 | 38.62 | 39.21 | 10,209,942 | -1.73(-4.24%) |
May 17, 2022 | 40.53 | 41.39 | 40.43 | 40.94 | 10,422,388 | +0.77(+1.92%) |
May 16, 2022 | 38.95 | 40.58 | 38.93 | 40.17 | 10,681,577 | +1.33(+3.44%) |
May 13, 2022 | 37.83 | 38.92 | 37.72 | 38.83 | 10,279,751 | +1.63(+4.38%) |
May 12, 2022 | 36.20 | 37.24 | 35.35 | 37.20 | 14,092,863 | +0.63(+1.72%) |
May 11, 2022 | 36.62 | 38.06 | 36.47 | 36.58 | 12,135,249 | +0.46(+1.27%) |
May 10, 2022 | 36.67 | 37.31 | 35.23 | 36.12 | 11,606,228 | -0.14(-0.39%) |
May 09, 2022 | 39.88 | 40.20 | 36.25 | 36.26 | 15,568,289 | -4.76(-11.60%) |
May 06, 2022 | 40.59 | 41.56 | 39.57 | 41.02 | 13,004,287 | +0.91(+2.26%) |
May 05, 2022 | 41.22 | 41.40 | 39.48 | 40.11 | 17,080,440 | -0.50(-1.22%) |
May 04, 2022 | 39.36 | 40.69 | 38.55 | 40.61 | 12,285,650 | +2.34(+6.10%) |
May 03, 2022 | 37.17 | 38.59 | 37.09 | 38.27 | 9,317,742 | +0.99(+2.66%) |
May 02, 2022 | 36.55 | 37.67 | 36.38 | 37.28 | 12,006,842 | +0.10(+0.26%) |
Apr 29, 2022 | 38.62 | 39.00 | 37.01 | 37.19 | 11,162,111 | -1.05(-2.74%) |
Apr 28, 2022 | 38.47 | 38.59 | 36.74 | 38.23 | 12,069,466 | +0.15(+0.40%) |
Apr 27, 2022 | 38.27 | 38.57 | 37.45 | 38.08 | 11,140,576 | +0.39(+1.04%) |
Apr 26, 2022 | 36.99 | 38.73 | 36.24 | 37.69 | 20,919,228 | +0.81(+2.20%) |
Apr 25, 2022 | 38.13 | 38.16 | 35.22 | 36.88 | 25,150,308 | -2.82(-7.11%) |
Apr 22, 2022 | 38.10 | 41.46 | 37.83 | 39.70 | 21,763,948 | +0.95(+2.46%) |
Apr 21, 2022 | 41.31 | 41.40 | 38.24 | 38.75 | 19,066,272 | -1.94(-4.76%) |
Apr 20, 2022 | 41.53 | 41.82 | 39.83 | 40.68 | 12,527,967 | -0.71(-1.73%) |
Apr 19, 2022 | 41.11 | 42.43 | 40.99 | 41.40 | 10,525,871 | -0.24(-0.57%) |
Apr 18, 2022 | 41.51 | 42.36 | 41.13 | 41.64 | 11,673,598 | +0.41(+0.99%) |
Apr 14, 2022 | 40.38 | 41.44 | 40.17 | 41.23 | 11,240,260 | +0.65(+1.60%) |
Apr 13, 2022 | 40.13 | 40.67 | 39.57 | 40.58 | 9,016,541 | +0.99(+2.50%) |
Apr 12, 2022 | 40.03 | 40.90 | 39.36 | 39.59 | 8,508,324 | +0.19(+0.48%) |
Apr 11, 2022 | 40.65 | 40.65 | 39.34 | 39.40 | 8,391,864 | -1.16(-2.87%) |
Apr 08, 2022 | 39.40 | 40.72 | 39.19 | 40.56 | 11,042,944 | +1.51(+3.86%) |
Apr 07, 2022 | 39.09 | 39.52 | 37.88 | 39.05 | 9,331,823 | +0.18(+0.47%) |
Apr 06, 2022 | 39.05 | 39.41 | 38.43 | 38.87 | 9,153,512 | +0.30(+0.79%) |
Apr 05, 2022 | 39.53 | 40.38 | 38.49 | 38.57 | 10,987,830 | -1.04(-2.62%) |
Apr 04, 2022 | 39.96 | 40.29 | 38.83 | 39.61 | 11,156,818 | -0.13(-0.34%) |
Apr 01, 2022 | 39.27 | 40.48 | 39.25 | 39.74 | 12,809,740 | +0.36(+0.92%) |
Mar 31, 2022 | 39.74 | 40.43 | 39.31 | 39.38 | 12,188,798 | -0.86(-2.13%) |
Mar 30, 2022 | 40.83 | 41.42 | 39.98 | 40.24 | 10,701,774 | -0.40(-0.99%) |
Mar 29, 2022 | 38.60 | 40.80 | 38.31 | 40.64 | 13,853,109 | +0.86(+2.16%) |
Mar 28, 2022 | 40.61 | 40.65 | 39.50 | 39.78 | 14,669,067 | -1.86(-4.46%) |
Mar 25, 2022 | 40.48 | 41.65 | 40.29 | 41.64 | 12,857,046 | +0.99(+2.44%) |
Mar 24, 2022 | 40.50 | 41.67 | 40.33 | 40.65 | 17,069,064 | +0.22(+0.54%) |
Mar 23, 2022 | 40.15 | 40.86 | 40.03 | 40.43 | 20,946,014 | +1.15(+2.94%) |
Mar 22, 2022 | 39.27 | 40.05 | 38.96 | 39.27 | 16,238,716 | +0.01(+0.02%) |
Mar 21, 2022 | 38.77 | 39.54 | 38.62 | 39.26 | 20,226,954 | +1.39(+3.67%) |
Mar 18, 2022 | 37.60 | 38.41 | 37.31 | 37.87 | 29,654,616 | +0.21(+0.56%) |
Mar 17, 2022 | 36.94 | 37.97 | 36.52 | 37.66 | 39,846,312 | +1.55(+4.30%) |
Mar 16, 2022 | 37.53 | 38.01 | 35.84 | 36.11 | 28,843,468 | -1.32(-3.52%) |
Mar 15, 2022 | 37.96 | 38.65 | 36.88 | 37.42 | 18,078,956 | -2.18(-5.51%) |
Mar 14, 2022 | 40.09 | 40.10 | 38.93 | 39.61 | 15,095,083 | -1.29(-3.15%) |
Mar 11, 2022 | 40.68 | 41.66 | 40.45 | 40.89 | 13,901,425 | -0.48(-1.15%) |
Mar 10, 2022 | 41.08 | 41.68 | 40.12 | 41.37 | 16,253,746 | +0.80(+1.97%) |
Mar 09, 2022 | 41.36 | 42.21 | 39.56 | 40.57 | 31,831,644 | -2.40(-5.59%) |
Mar 08, 2022 | 41.04 | 44.11 | 41.04 | 42.97 | 43,069,080 | +2.84(+7.08%) |
Mar 07, 2022 | 37.64 | 41.37 | 37.54 | 40.13 | 31,231,716 | +3.01(+8.11%) |
Mar 04, 2022 | 36.37 | 37.24 | 35.94 | 37.12 | 24,048,306 | +0.40(+1.09%) |
Mar 03, 2022 | 36.82 | 37.49 | 35.77 | 36.72 | 23,958,092 | -0.69(-1.83%) |
Mar 02, 2022 | 36.77 | 37.62 | 36.40 | 37.40 | 16,992,432 | +1.50(+4.17%) |
Mar 01, 2022 | 37.79 | 38.05 | 34.95 | 35.91 | 21,591,152 | -1.50(-4.00%) |
Feb 28, 2022 | 37.06 | 37.43 | 36.19 | 37.40 | 15,672,720 | -0.20(-0.53%) |
Feb 25, 2022 | 36.64 | 37.74 | 36.93 | 37.60 | 11,940,544 | +1.08(+2.95%) |
Feb 24, 2022 | 37.88 | 38.11 | 35.55 | 36.53 | 22,661,116 | -1.35(-3.57%) |
Feb 23, 2022 | 37.94 | 38.49 | 37.55 | 37.88 | 9,924,851 | +0.18(+0.48%) |
Feb 22, 2022 | 39.49 | 39.62 | 37.14 | 37.70 | 21,957,000 | -0.63(-1.64%) |
Feb 18, 2022 | 38.33 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.17 | 39.61 | 38.90 | 39.19 | 9,993,938 | -0.55(-1.39%) |
Feb 16, 2022 | 38.77 | 40.65 | 38.75 | 39.74 | 22,281,458 | +1.53(+3.99%) |
Feb 15, 2022 | 36.64 | 38.30 | 36.34 | 38.21 | 15,656,964 | +0.75(+2.01%) |
Feb 14, 2022 | 38.51 | 38.54 | 37.18 | 37.46 | 13,426,229 | -1.26(-3.25%) |
Feb 11, 2022 | 37.57 | 38.83 | 37.26 | 38.72 | 16,295,790 | +1.38(+3.70%) |
Feb 10, 2022 | 37.35 | 38.66 | 37.12 | 37.34 | 11,624,000 | -0.22(-0.58%) |
Feb 09, 2022 | 37.19 | 37.86 | 37.04 | 37.56 | 13,082,882 | +0.48(+1.29%) |
Feb 08, 2022 | 38.18 | 38.26 | 36.78 | 37.08 | 14,240,649 | -1.19(-3.10%) |
Feb 07, 2022 | 36.34 | 38.85 | 36.15 | 38.27 | 21,596,650 | +1.67(+4.57%) |
Feb 04, 2022 | 37.08 | 37.63 | 36.59 | 36.59 | 20,999,812 | -0.07(-0.18%) |
Feb 03, 2022 | 37.47 | 36.49 | 36.66 | 12,943,532 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.60 | 37.60 | 36.72 | 37.30 | 17,206,178 | -0.26(-0.68%) |
Feb 01, 2022 | 36.84 | 37.88 | 36.53 | 37.55 | 19,770,042 | +0.43(+1.15%) |
Jan 31, 2022 | 37.28 | 37.61 | 37.13 | 17,303,596 | -0.58(-1.54%) | |
Jan 28, 2022 | 36.98 | 38.33 | 36.77 | 37.71 | 19,105,154 | +0.78(+2.11%) |
Jan 27, 2022 | 38.26 | 39.00 | 36.32 | 36.93 | 25,625,872 | -0.89(-2.36%) |
Jan 26, 2022 | 37.12 | 38.28 | 36.51 | 37.82 | 27,339,718 | +0.96(+2.60%) |
Jan 25, 2022 | 34.69 | 37.06 | 33.98 | 36.86 | 25,428,770 | +2.08(+5.98%) |
Jan 24, 2022 | 33.53 | 34.86 | 32.96 | 34.78 | 18,896,284 | +0.23(+0.66%) |
Jan 21, 2022 | 35.68 | 35.73 | 33.91 | 34.55 | 16,587,126 | -0.66(-1.86%) |
Jan 20, 2022 | 34.85 | 36.42 | 34.85 | 35.21 | 15,480,025 | -0.05(-0.13%) |
Jan 19, 2022 | 35.95 | 36.10 | 34.80 | 35.25 | 11,734,821 | -0.42(-1.17%) |
Jan 18, 2022 | 36.21 | 36.61 | 35.16 | 35.67 | 20,101,120 | -0.26(-0.71%) |
Jan 14, 2022 | 35.93 | 0 | +1.56(+4.53%) | |||
Jan 13, 2022 | 34.66 | 35.27 | 34.24 | 34.37 | 13,468,441 | -0.27(-0.77%) |
Jan 12, 2022 | 34.70 | 34.93 | 34.16 | 34.64 | 13,885,769 | -0.03(-0.08%) |
Jan 11, 2022 | 33.64 | 34.71 | 33.48 | 34.67 | 16,113,435 | +1.29(+3.87%) |
Jan 10, 2022 | 33.23 | 33.63 | 32.77 | 33.37 | 16,326,499 | +0.09(+0.26%) |
Jan 07, 2022 | 32.32 | 33.39 | 32.31 | 33.29 | 15,085,235 | +0.93(+2.88%) |
Jan 06, 2022 | 32.66 | 32.71 | 31.78 | 32.36 | 11,745,848 | +0.75(+2.38%) |
Jan 05, 2022 | 31.95 | 32.38 | 31.59 | 31.61 | 16,675,535 | +0.00(+0.00%) |
Jan 04, 2022 | 30.54 | 31.86 | 30.53 | 31.61 | 18,889,648 | +1.46(+4.85%) |
Jan 03, 2022 | 28.57 | 30.38 | 28.49 | 30.14 | 19,763,926 | +1.68(+5.91%) |
Dec 31, 2021 | 28.10 | 28.66 | 28.02 | 28.46 | 8,192,626 | +0.12(+0.44%) |
Dec 30, 2021 | 28.22 | 28.55 | 28.17 | 28.34 | 7,581,437 | +0.16(+0.57%) |
Dec 29, 2021 | 28.46 | 28.56 | 28.04 | 28.18 | 7,173,836 | -0.44(-1.53%) |
Dec 28, 2021 | 28.32 | 28.73 | 28.22 | 28.61 | 7,520,333 | +0.26(+0.90%) |
Dec 27, 2021 | 28.04 | 28.38 | 27.52 | 28.36 | 7,252,038 | +0.26(+0.91%) |
Dec 23, 2021 | 28.03 | 28.39 | 27.97 | 28.10 | 7,535,097 | +0.07(+0.24%) |
Dec 22, 2021 | 27.95 | 28.27 | 27.59 | 28.03 | 10,205,081 | +0.05(+0.17%) |
Dec 21, 2021 | 27.51 | 28.12 | 27.39 | 27.99 | 8,879,304 | +0.93(+3.44%) |
Dec 20, 2021 | 26.70 | 27.13 | 26.27 | 27.05 | 11,027,806 | -0.48(-1.73%) |
Dec 17, 2021 | 28.11 | 28.15 | 27.21 | 27.53 | 18,092,464 | -0.69(-2.46%) |
Dec 16, 2021 | 28.23 | 28.95 | 28.10 | 28.22 | 8,994,951 | +0.37(+1.33%) |
Dec 15, 2021 | 28.12 | 28.18 | 27.13 | 27.85 | 9,859,360 | -0.34(-1.21%) |
Dec 14, 2021 | 28.21 | 28.77 | 28.09 | 28.19 | 8,961,630 | -0.15(-0.54%) |
Dec 13, 2021 | 29.04 | 29.23 | 28.12 | 28.35 | 8,825,412 | -1.10(-3.74%) |
Dec 10, 2021 | 29.54 | 29.62 | 28.89 | 29.45 | 7,835,745 | +0.35(+1.21%) |
Dec 09, 2021 | 29.01 | 29.21 | 28.77 | 29.10 | 7,078,240 | -0.42(-1.42%) |
Dec 08, 2021 | 29.38 | 29.71 | 29.14 | 29.52 | 9,431,280 | +0.29(+0.98%) |
Dec 07, 2021 | 28.98 | 29.57 | 28.83 | 29.23 | 9,628,378 | +0.71(+2.50%) |
Dec 06, 2021 | 28.27 | 28.92 | 27.91 | 28.52 | 9,439,375 | +0.73(+2.63%) |
Dec 03, 2021 | 28.35 | 28.46 | 27.38 | 27.79 | 10,330,086 | -0.08(-0.27%) |
Dec 02, 2021 | 27.04 | 28.02 | 26.66 | 27.86 | 13,167,851 | +0.89(+3.31%) |
Dec 01, 2021 | 28.11 | 28.47 | 26.93 | 26.97 | 15,667,477 | -0.29(-1.05%) |
Nov 30, 2021 | 27.48 | 27.90 | 26.93 | 27.25 | 42,038,308 | -0.80(-2.86%) |
Nov 29, 2021 | 28.80 | 29.09 | 27.94 | 28.06 | 13,301,638 | -0.05(-0.17%) |
Nov 26, 2021 | 27.68 | 28.21 | 26.88 | 28.10 | 13,117,151 | -1.62(-5.44%) |
Nov 24, 2021 | 29.16 | 30.21 | 29.16 | 29.72 | 10,029,641 | +0.22(+0.74%) |
Nov 23, 2021 | 29.26 | 29.86 | 29.16 | 29.50 | 11,534,669 | +0.79(+2.77%) |
Nov 22, 2021 | 28.40 | 29.23 | 28.34 | 28.71 | 13,497,950 | +0.27(+0.97%) |
Nov 19, 2021 | 29.52 | 29.53 | 28.27 | 28.44 | 20,194,478 | -1.71(-5.68%) |
Nov 18, 2021 | 30.26 | 30.32 | 30.09 | 30.15 | 9,363,423 | -0.19(-0.62%) |
Nov 17, 2021 | 30.76 | 31.28 | 30.12 | 30.34 | 10,265,852 | -0.79(-2.52%) |
Nov 16, 2021 | 31.06 | 31.56 | 30.73 | 31.12 | 7,919,982 | +0.16(+0.52%) |
Nov 15, 2021 | 30.93 | 31.18 | 30.49 | 30.96 | 8,832,736 | -0.04(-0.12%) |
Nov 12, 2021 | 30.73 | 31.10 | 30.60 | 31.00 | 7,763,435 | -0.02(-0.06%) |
Nov 11, 2021 | 31.11 | 31.34 | 30.85 | 31.02 | 6,724,579 | +0.05(+0.15%) |
Nov 10, 2021 | 32.12 | 30.97 | 10,894,581 | -1.33(-4.13%) | ||
Nov 09, 2021 | 32.37 | 32.45 | 31.53 | 32.31 | 11,544,461 | -0.15(-0.47%) |
Nov 08, 2021 | 31.88 | 32.78 | 31.76 | 32.46 | 14,980,890 | +0.75(+2.36%) |
Nov 05, 2021 | 31.89 | 32.23 | 31.63 | 31.71 | 11,919,792 | +0.34(+1.09%) |
Nov 04, 2021 | 31.81 | 31.93 | 30.99 | 31.37 | 13,226,738 | +0.16(+0.52%) |
Nov 03, 2021 | 30.81 | 31.58 | 30.46 | 31.21 | 11,039,183 | -0.21(-0.66%) |
Nov 02, 2021 | 31.23 | 31.78 | 31.14 | 31.42 | 7,707,812 | -0.09(-0.30%) |
Nov 01, 2021 | 30.99 | 31.77 | 31.25 | 31.51 | 9,009,664 | +0.98(+3.22%) |
Oct 29, 2021 | 31.40 | 31.40 | 30.44 | 30.53 | 14,732,295 | -0.98(-3.12%) |
Oct 28, 2021 | 30.77 | 31.52 | 30.75 | 31.51 | 12,010,010 | +0.72(+2.34%) |
Oct 27, 2021 | 32.05 | 32.34 | 30.74 | 30.79 | 14,810,792 | -1.63(-5.02%) |
Oct 26, 2021 | 32.84 | 32.40 | 32.42 | 12,330,796 | -0.09(-0.29%) | |
Oct 25, 2021 | 32.58 | 32.90 | 32.21 | 32.51 | 10,322,635 | +0.43(+1.33%) |
Oct 22, 2021 | 32.03 | 32.69 | 31.60 | 32.09 | 12,762,854 | -0.37(-1.14%) |
Oct 21, 2021 | 32.50 | 32.75 | 32.03 | 32.46 | 12,838,697 | -0.42(-1.27%) |
Oct 20, 2021 | 32.20 | 32.87 | 31.99 | 32.87 | 11,430,571 | +0.19(+0.58%) |
Oct 19, 2021 | 32.55 | 32.90 | 31.89 | 32.68 | 11,004,942 | +0.36(+1.11%) |
Oct 18, 2021 | 32.31 | 32.78 | 31.99 | 32.32 | 12,194,354 | +0.15(+0.47%) |
Oct 15, 2021 | 32.15 | 32.37 | 31.95 | 32.17 | 9,888,446 | +0.45(+1.43%) |
Oct 14, 2021 | 31.47 | 31.78 | 31.17 | 31.72 | 9,169,861 | +0.72(+2.32%) |
Oct 13, 2021 | 30.72 | 31.16 | 30.19 | 31.00 | 13,215,153 | -0.11(-0.37%) |
Oct 12, 2021 | 30.71 | 31.66 | 30.49 | 31.11 | 19,412,916 | +0.40(+1.29%) |
Oct 11, 2021 | 30.55 | 31.45 | 30.33 | 30.72 | 17,900,844 | +0.76(+2.53%) |
Oct 08, 2021 | 29.70 | 30.24 | 29.44 | 29.96 | 12,527,313 | +0.61(+2.06%) |
Oct 07, 2021 | 28.98 | 29.52 | 28.91 | 29.35 | 16,832,088 | +1.02(+3.61%) |
Oct 06, 2021 | 28.47 | 28.90 | 27.90 | 28.33 | 12,755,344 | -0.62(-2.12%) |
Oct 05, 2021 | 29.58 | 29.99 | 28.91 | 28.95 | 12,960,394 | -0.27(-0.94%) |
Oct 04, 2021 | 29.27 | 29.78 | 29.00 | 29.22 | 17,204,158 | +0.49(+1.71%) |
Oct 01, 2021 | 28.24 | 29.93 | 28.01 | 28.73 | 12,765,609 | +0.68(+2.43%) |
Sep 30, 2021 | 28.64 | 28.72 | 27.83 | 28.05 | 14,082,106 | -0.65(-2.27%) |
Sep 29, 2021 | 29.29 | 29.29 | 28.52 | 28.70 | 13,921,990 | -0.55(-1.88%) |
Sep 28, 2021 | 29.15 | 29.88 | 29.01 | 29.25 | 21,052,494 | +0.68(+2.39%) |
Sep 27, 2021 | 28.20 | 28.99 | 28.16 | 28.57 | 14,229,772 | +1.12(+4.07%) |
Sep 24, 2021 | 27.17 | 27.79 | 27.03 | 27.45 | 7,835,144 | +0.12(+0.45%) |
Sep 23, 2021 | 25.85 | 27.56 | 25.80 | 27.33 | 14,321,089 | +1.64(+6.37%) |
Sep 22, 2021 | 26.03 | 26.32 | 25.67 | 25.69 | 11,145,456 | +0.21(+0.82%) |
Sep 21, 2021 | 26.13 | 26.29 | 25.21 | 25.48 | 11,095,377 | -0.30(-1.17%) |
Sep 20, 2021 | 25.90 | 26.22 | 25.27 | 25.79 | 11,315,255 | -1.00(-3.74%) |
Sep 17, 2021 | 27.16 | 27.69 | 26.50 | 26.79 | 18,364,360 | -0.52(-1.91%) |
Sep 16, 2021 | 27.43 | 27.72 | 27.02 | 27.31 | 8,536,824 | -0.36(-1.30%) |
Sep 15, 2021 | 26.68 | 27.73 | 26.52 | 27.67 | 12,587,802 | +1.49(+5.67%) |
Sep 14, 2021 | 26.94 | 26.96 | 26.07 | 26.18 | 7,509,779 | -0.42(-1.57%) |
Sep 13, 2021 | 25.80 | 26.73 | 25.79 | 26.60 | 10,427,393 | +1.26(+4.97%) |
Sep 10, 2021 | 25.59 | 25.67 | 25.06 | 25.34 | 8,160,021 | +0.15(+0.60%) |
Sep 09, 2021 | 25.16 | 25.78 | 25.02 | 25.19 | 11,598,370 | -0.04(-0.15%) |
Sep 08, 2021 | 26.46 | 26.62 | 25.17 | 25.23 | 14,033,326 | -1.11(-4.20%) |
Sep 07, 2021 | 26.14 | 26.68 | 25.91 | 26.33 | 8,642,939 | -0.25(-0.93%) |
Sep 03, 2021 | 27.01 | 27.20 | 26.42 | 26.58 | 6,526,337 | -0.49(-1.82%) |
Sep 02, 2021 | 26.79 | 27.21 | 26.69 | 27.07 | 10,056,736 | +0.60(+2.25%) |
Sep 01, 2021 | 26.56 | 26.87 | 26.31 | 26.48 | 10,276,652 | -0.06(-0.21%) |
Aug 31, 2021 | 26.46 | 26.96 | 26.41 | 26.53 | 10,433,135 | -0.11(-0.41%) |
Aug 30, 2021 | 27.57 | 27.64 | 26.60 | 26.64 | 7,310,738 | -0.75(-2.75%) |
Aug 27, 2021 | 26.83 | 27.60 | 26.83 | 27.40 | 7,997,523 | +0.90(+3.38%) |
Aug 26, 2021 | 26.61 | 26.94 | 26.40 | 26.50 | 6,528,549 | -0.30(-1.12%) |
Aug 25, 2021 | 26.59 | 27.10 | 26.30 | 26.80 | 6,946,068 | +0.22(+0.82%) |
Aug 24, 2021 | 26.09 | 26.82 | 26.08 | 26.59 | 8,685,953 | +0.69(+2.66%) |
Aug 23, 2021 | 25.43 | 26.09 | 25.43 | 25.90 | 8,807,444 | +0.97(+3.89%) |
Aug 20, 2021 | 24.59 | 25.04 | 24.41 | 24.93 | 12,825,135 | +0.02(+0.08%) |
Aug 19, 2021 | 24.64 | 24.96 | 24.40 | 24.91 | 20,126,504 | -0.35(-1.38%) |
Aug 18, 2021 | 25.68 | 25.94 | 25.24 | 25.26 | 10,292,099 | -0.36(-1.40%) |
Aug 17, 2021 | 25.89 | 26.23 | 25.24 | 25.62 | 11,187,782 | -0.56(-2.12%) |
Aug 16, 2021 | 26.31 | 26.36 | 25.78 | 26.17 | 10,470,890 | -0.54(-2.01%) |
Aug 13, 2021 | 26.88 | 26.97 | 26.55 | 26.71 | 7,887,861 | -0.19(-0.70%) |
Aug 12, 2021 | 27.08 | 27.35 | 26.47 | 26.90 | 7,890,943 | -0.41(-1.48%) |
Aug 11, 2021 | 26.74 | 27.45 | 26.52 | 27.30 | 8,132,421 | +0.53(+1.97%) |
Aug 10, 2021 | 26.56 | 26.96 | 26.44 | 26.77 | 9,993,424 | +0.41(+1.54%) |
Aug 09, 2021 | 26.17 | 26.50 | 25.85 | 26.37 | 8,234,988 | -0.41(-1.51%) |
Aug 06, 2021 | 26.71 | 27.08 | 26.53 | 26.77 | 6,445,599 | +0.47(+1.79%) |
Aug 05, 2021 | 26.25 | 26.67 | 25.98 | 26.30 | 10,770,544 | +0.27(+1.05%) |
Aug 04, 2021 | 26.86 | 27.08 | 26.02 | 26.03 | 15,201,961 | -1.20(-4.39%) |
Aug 03, 2021 | 26.67 | 27.22 | 26.09 | 27.23 | 9,261,191 | +0.38(+1.40%) |
Aug 02, 2021 | 27.18 | 27.99 | 26.75 | 26.85 | 13,232,637 | -0.31(-1.14%) |
Jul 30, 2021 | 27.64 | 27.84 | 26.99 | 27.16 | 9,810,078 | -0.76(-2.73%) |
Jul 29, 2021 | 28.13 | 28.24 | 27.63 | 27.92 | 7,876,553 | +0.30(+1.09%) |
Jul 28, 2021 | 27.59 | 27.96 | 27.14 | 27.62 | 7,519,894 | +0.13(+0.48%) |
Jul 27, 2021 | 27.35 | 27.73 | 26.89 | 27.49 | 9,906,029 | -0.26(-0.95%) |
Jul 26, 2021 | 27.39 | 27.91 | 27.01 | 27.75 | 13,602,233 | +0.99(+3.70%) |
Jul 23, 2021 | 26.64 | 27.11 | 26.02 | 26.76 | 13,543,641 | +0.41(+1.54%) |
Jul 22, 2021 | 26.70 | 26.81 | 26.11 | 26.36 | 12,857,315 | -0.42(-1.58%) |
Jul 21, 2021 | 26.41 | 27.02 | 26.40 | 26.78 | 13,187,020 | +1.12(+4.37%) |
Jul 20, 2021 | 25.15 | 26.06 | 24.91 | 25.66 | 12,582,131 | +0.56(+2.21%) |
Jul 19, 2021 | 24.99 | 25.36 | 24.41 | 25.11 | 19,771,744 | -1.15(-4.38%) |
Jul 16, 2021 | 27.44 | 27.51 | 26.00 | 26.26 | 13,142,689 | -0.81(-2.99%) |
Jul 15, 2021 | 27.54 | 27.89 | 26.88 | 27.07 | 13,098,335 | -0.77(-2.77%) |
Jul 14, 2021 | 29.19 | 29.63 | 27.63 | 27.84 | 12,564,459 | -1.00(-3.46%) |
Jul 13, 2021 | 29.13 | 29.33 | 28.70 | 28.84 | 8,671,944 | -0.57(-1.95%) |
Jul 12, 2021 | 28.99 | 29.68 | 28.73 | 29.41 | 6,156,315 | +0.03(+0.10%) |
Jul 09, 2021 | 29.20 | 29.71 | 28.87 | 29.38 | 9,072,796 | +0.62(+2.16%) |
Jul 08, 2021 | 28.22 | 29.06 | 28.14 | 28.76 | 9,450,422 | -0.14(-0.49%) |
Jul 07, 2021 | 29.32 | 29.54 | 28.33 | 28.90 | 11,229,397 | -0.46(-1.57%) |
Jul 06, 2021 | 31.06 | 31.06 | 29.24 | 29.36 | 14,794,315 | -1.53(-4.94%) |
Jul 02, 2021 | 30.90 | 31.02 | 30.65 | 30.89 | 8,049,684 | -0.26(-0.85%) |
Jul 01, 2021 | 31.09 | 31.62 | 30.88 | 31.15 | 10,422,182 | +1.00(+3.31%) |
Jun 30, 2021 | 30.24 | 30.50 | 30.02 | 30.16 | 11,552,209 | +0.12(+0.41%) |
Jun 29, 2021 | 30.41 | 30.76 | 29.99 | 30.03 | 7,771,203 | -0.13(-0.44%) |
Jun 28, 2021 | 31.23 | 31.31 | 29.93 | 30.17 | 11,878,242 | -1.25(-3.99%) |
Jun 25, 2021 | 31.38 | 31.55 | 31.14 | 31.42 | 8,304,443 | +0.08(+0.27%) |
Jun 24, 2021 | 31.14 | 31.42 | 30.65 | 31.33 | 6,620,902 | +0.36(+1.16%) |
Jun 23, 2021 | 31.61 | 32.11 | 30.97 | 30.98 | 8,610,691 | -0.13(-0.42%) |
Jun 22, 2021 | 30.94 | 31.43 | 30.74 | 31.11 | 8,147,081 | -0.09(-0.30%) |
Jun 21, 2021 | 29.91 | 31.31 | 29.84 | 31.20 | 11,885,498 | +1.72(+5.85%) |
Jun 18, 2021 | 29.95 | 30.23 | 29.47 | 29.48 | 26,297,420 | -1.11(-3.63%) |
Jun 17, 2021 | 32.00 | 32.28 | 30.04 | 30.59 | 15,402,000 | -1.48(-4.61%) |
Jun 16, 2021 | 31.89 | 32.65 | 31.59 | 32.07 | 11,596,102 | -0.14(-0.44%) |
Jun 15, 2021 | 32.09 | 32.71 | 32.03 | 32.21 | 10,437,886 | +0.13(+0.41%) |
Jun 14, 2021 | 32.85 | 33.13 | 31.80 | 32.08 | 10,630,137 | -0.79(-2.41%) |
Jun 11, 2021 | 33.33 | 33.59 | 32.75 | 32.87 | 7,688,908 | -0.05(-0.14%) |
Jun 10, 2021 | 34.07 | 34.13 | 32.73 | 32.92 | 12,062,198 | -0.77(-2.29%) |
Jun 09, 2021 | 33.83 | 34.05 | 33.44 | 33.69 | 9,796,041 | -0.13(-0.39%) |
Jun 08, 2021 | 33.53 | 34.11 | 33.18 | 33.82 | 13,607,078 | +0.07(+0.20%) |
Jun 07, 2021 | 34.40 | 34.65 | 33.59 | 33.75 | 10,701,863 | -0.56(-1.62%) |
Jun 04, 2021 | 34.49 | 34.73 | 33.51 | 34.31 | 14,602,213 | -0.09(-0.27%) |
Jun 03, 2021 | 33.21 | 34.46 | 33.16 | 34.40 | 21,217,898 | +1.00(+2.99%) |
Jun 02, 2021 | 31.46 | 33.53 | 30.82 | 33.41 | 30,160,718 | +2.38(+7.68%) |