Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.19 | 39.77 | 36.17 | 36.95 | 28,228,312 | -2.53(-6.41%) |
May 27, 2022 | 38.83 | 39.87 | 37.35 | 39.48 | 10,386,080 | +0.78(+2.02%) |
May 26, 2022 | 38.96 | 39.43 | 38.34 | 38.70 | 9,898,566 | -0.43(-1.10%) |
May 25, 2022 | 38.97 | 39.61 | 37.74 | 39.13 | 11,005,505 | +0.26(+0.66%) |
May 24, 2022 | 38.21 | 39.74 | 37.96 | 38.87 | 13,857,664 | +0.06(+0.16%) |
May 23, 2022 | 36.38 | 39.21 | 36.25 | 38.81 | 13,767,303 | +2.80(+7.77%) |
May 20, 2022 | 36.18 | 37.21 | 35.27 | 36.01 | 10,224,001 | +0.52(+1.47%) |
May 19, 2022 | 34.03 | 36.45 | 33.87 | 35.49 | 11,497,750 | +1.37(+4.01%) |
May 18, 2022 | 36.54 | 36.54 | 33.15 | 34.12 | 20,631,588 | -2.08(-5.75%) |
May 17, 2022 | 37.88 | 38.28 | 35.97 | 36.20 | 10,022,578 | -0.61(-1.66%) |
May 16, 2022 | 35.76 | 37.58 | 35.67 | 36.81 | 7,582,897 | +1.39(+3.91%) |
May 13, 2022 | 33.98 | 35.73 | 33.94 | 35.43 | 7,220,326 | +2.41(+7.30%) |
May 12, 2022 | 32.01 | 33.11 | 30.98 | 33.02 | 6,066,647 | +0.43(+1.32%) |
May 11, 2022 | 33.47 | 34.46 | 32.55 | 32.59 | 5,008,667 | -1.25(-3.68%) |
May 10, 2022 | 33.94 | 34.91 | 33.01 | 33.83 | 6,462,250 | +0.76(+2.29%) |
May 09, 2022 | 35.42 | 35.68 | 31.56 | 33.08 | 11,483,210 | -3.75(-10.17%) |
May 06, 2022 | 36.67 | 37.42 | 35.46 | 36.82 | 8,010,675 | +0.27(+0.75%) |
May 05, 2022 | 35.85 | 36.73 | 34.91 | 36.55 | 8,411,117 | +0.43(+1.20%) |
May 04, 2022 | 34.83 | 36.19 | 34.70 | 36.12 | 7,520,947 | +1.34(+3.86%) |
May 03, 2022 | 32.00 | 35.05 | 31.93 | 34.78 | 9,626,339 | +2.80(+8.76%) |
May 02, 2022 | 30.88 | 32.03 | 30.18 | 31.98 | 4,959,810 | +1.01(+3.27%) |
Apr 29, 2022 | 32.28 | 32.99 | 30.87 | 30.96 | 4,584,493 | -1.08(-3.37%) |
Apr 28, 2022 | 32.13 | 32.54 | 30.81 | 32.04 | 6,598,899 | +0.53(+1.68%) |
Apr 27, 2022 | 29.63 | 31.82 | 29.58 | 31.51 | 8,351,025 | +2.24(+7.64%) |
Apr 26, 2022 | 29.77 | 30.02 | 28.69 | 29.28 | 7,522,577 | +0.63(+2.22%) |
Apr 25, 2022 | 29.58 | 29.66 | 26.83 | 28.64 | 14,923,705 | -1.70(-5.61%) |
Apr 22, 2022 | 31.19 | 31.73 | 30.19 | 30.34 | 5,455,616 | -0.84(-2.69%) |
Apr 21, 2022 | 33.11 | 33.38 | 30.87 | 31.19 | 7,494,275 | -1.88(-5.67%) |
Apr 20, 2022 | 33.85 | 34.43 | 32.17 | 33.06 | 7,451,552 | -0.45(-1.33%) |
Apr 19, 2022 | 32.38 | 33.62 | 32.11 | 33.51 | 13,343,733 | +1.88(+5.93%) |
Apr 18, 2022 | 30.63 | 31.72 | 30.34 | 31.63 | 9,673,351 | +0.92(+3.01%) |
Apr 14, 2022 | 31.51 | 31.51 | 30.17 | 30.71 | 10,620,251 | -0.42(-1.34%) |
Apr 13, 2022 | 30.92 | 31.69 | 30.71 | 31.12 | 6,139,278 | +0.57(+1.86%) |
Apr 12, 2022 | 31.14 | 31.49 | 30.39 | 30.56 | 6,887,098 | -0.21(-0.67%) |
Apr 11, 2022 | 31.72 | 32.01 | 30.11 | 30.76 | 11,387,655 | -1.40(-4.34%) |
Apr 08, 2022 | 33.56 | 34.29 | 32.10 | 32.16 | 8,422,100 | -1.11(-3.35%) |
Apr 07, 2022 | 32.59 | 34.17 | 32.43 | 33.27 | 9,523,675 | +0.31(+0.93%) |
Apr 06, 2022 | 33.66 | 34.20 | 31.51 | 32.97 | 17,136,166 | -1.46(-4.25%) |
Apr 05, 2022 | 37.29 | 37.46 | 34.16 | 34.43 | 15,801,977 | -2.96(-7.92%) |
Apr 04, 2022 | 39.52 | 39.73 | 36.75 | 37.39 | 12,872,225 | -2.34(-5.88%) |
Apr 01, 2022 | 40.25 | 40.76 | 39.10 | 39.73 | 5,918,534 | -0.74(-1.83%) |
Mar 31, 2022 | 40.64 | 41.16 | 40.07 | 40.47 | 5,020,109 | -0.07(-0.16%) |
Mar 30, 2022 | 41.12 | 41.31 | 40.30 | 40.54 | 4,691,662 | -0.63(-1.53%) |
Mar 29, 2022 | 40.00 | 41.24 | 38.46 | 41.16 | 8,843,775 | +0.90(+2.24%) |
Mar 28, 2022 | 38.39 | 41.17 | 38.30 | 40.26 | 11,285,398 | +2.19(+5.76%) |
Mar 25, 2022 | 39.17 | 39.52 | 37.74 | 38.07 | 11,296,989 | -1.93(-4.81%) |
Mar 24, 2022 | 41.78 | 41.93 | 38.85 | 40.00 | 14,182,668 | -2.33(-5.50%) |
Mar 23, 2022 | 42.30 | 43.94 | 42.04 | 42.32 | 9,598,217 | -0.69(-1.60%) |
Mar 22, 2022 | 41.23 | 43.46 | 41.13 | 43.01 | 22,015,528 | +3.49(+8.83%) |
Mar 21, 2022 | 39.01 | 39.85 | 38.40 | 39.52 | 26,643,536 | +1.58(+4.15%) |
Mar 18, 2022 | 39.07 | 39.25 | 37.53 | 37.95 | 16,215,441 | -1.10(-2.82%) |
Mar 17, 2022 | 40.10 | 40.97 | 38.22 | 39.05 | 21,807,174 | -0.75(-1.88%) |
Mar 16, 2022 | 38.62 | 40.08 | 38.52 | 39.80 | 16,377,358 | +1.52(+3.97%) |
Mar 15, 2022 | 37.38 | 38.28 | 36.02 | 38.28 | 18,510,492 | +1.21(+3.27%) |
Mar 14, 2022 | 35.95 | 37.67 | 35.89 | 37.07 | 19,589,866 | +1.68(+4.73%) |
Mar 11, 2022 | 34.65 | 36.11 | 34.20 | 35.39 | 17,410,292 | +0.92(+2.66%) |
Mar 10, 2022 | 34.11 | 34.56 | 32.39 | 34.48 | 13,698,650 | +0.73(+2.17%) |
Mar 09, 2022 | 33.70 | 34.78 | 32.43 | 33.74 | 22,539,892 | +2.00(+6.29%) |
Mar 08, 2022 | 31.11 | 32.69 | 30.78 | 31.74 | 9,751,094 | +0.79(+2.54%) |
Mar 07, 2022 | 32.52 | 32.78 | 30.50 | 30.96 | 14,019,060 | -1.32(-4.09%) |
Mar 04, 2022 | 33.68 | 33.83 | 31.26 | 32.28 | 8,469,578 | -1.06(-3.18%) |
Mar 03, 2022 | 31.84 | 33.65 | 31.84 | 33.34 | 9,465,469 | +1.69(+5.33%) |
Mar 02, 2022 | 30.70 | 32.06 | 30.47 | 31.65 | 6,683,862 | +1.29(+4.26%) |
Mar 01, 2022 | 31.49 | 31.55 | 29.81 | 30.36 | 6,910,920 | -0.98(-3.14%) |
Feb 28, 2022 | 31.83 | 32.74 | 30.79 | 31.34 | 8,091,832 | -0.14(-0.44%) |
Feb 25, 2022 | 30.77 | 31.84 | 31.12 | 31.48 | 6,443,892 | +1.30(+4.30%) |
Feb 24, 2022 | 28.52 | 30.37 | 28.21 | 30.18 | 7,398,023 | +0.10(+0.33%) |
Feb 23, 2022 | 31.22 | 31.70 | 29.94 | 30.08 | 6,078,279 | -0.81(-2.63%) |
Feb 22, 2022 | 30.65 | 31.21 | 30.40 | 30.90 | 5,644,224 | -0.48(-1.52%) |
Feb 18, 2022 | 31.37 | 0 | -0.70(-2.18%) | |||
Feb 17, 2022 | 31.95 | 32.89 | 31.79 | 32.07 | 4,444,524 | -0.23(-0.72%) |
Feb 16, 2022 | 32.27 | 32.89 | 31.91 | 32.31 | 4,006,101 | -0.10(-0.32%) |
Feb 15, 2022 | 31.43 | 32.54 | 31.39 | 32.41 | 6,110,800 | +1.55(+5.02%) |
Feb 14, 2022 | 31.18 | 32.16 | 30.34 | 30.86 | 8,268,828 | -0.68(-2.15%) |
Feb 11, 2022 | 33.01 | 33.77 | 31.03 | 31.54 | 10,709,333 | -1.40(-4.25%) |
Feb 10, 2022 | 32.56 | 33.64 | 32.25 | 32.94 | 6,977,292 | +0.12(+0.37%) |
Feb 09, 2022 | 32.43 | 33.24 | 31.77 | 32.82 | 7,863,971 | +0.80(+2.51%) |
Feb 08, 2022 | 32.26 | 32.54 | 31.48 | 32.01 | 7,380,458 | +0.16(+0.49%) |
Feb 07, 2022 | 30.99 | 32.58 | 30.89 | 31.86 | 9,818,691 | +0.91(+2.95%) |
Feb 04, 2022 | 30.94 | 31.30 | 30.15 | 30.95 | 5,114,742 | +0.09(+0.31%) |
Feb 03, 2022 | 30.31 | 31.72 | 30.85 | 6,782,974 | +0.23(+0.76%) | |
Feb 02, 2022 | 31.09 | 31.21 | 29.95 | 30.62 | 7,275,577 | -0.18(-0.57%) |
Feb 01, 2022 | 30.06 | 31.34 | 30.03 | 30.79 | 8,341,699 | +0.83(+2.77%) |
Jan 31, 2022 | 29.18 | 30.31 | 29.96 | 10,210,940 | +0.59(+2.00%) | |
Jan 28, 2022 | 28.52 | 29.40 | 27.90 | 29.37 | 10,258,082 | +1.72(+6.24%) |
Jan 27, 2022 | 27.29 | 28.16 | 27.21 | 27.65 | 7,560,050 | +0.97(+3.62%) |
Jan 26, 2022 | 26.80 | 27.64 | 26.34 | 26.68 | 8,801,080 | +0.99(+3.84%) |
Jan 25, 2022 | 25.03 | 26.23 | 24.92 | 25.70 | 5,587,603 | -0.12(-0.45%) |
Jan 24, 2022 | 25.37 | 25.89 | 23.58 | 25.81 | 13,230,903 | -0.29(-1.10%) |
Jan 21, 2022 | 27.17 | 27.47 | 25.64 | 26.10 | 11,438,246 | -1.45(-5.25%) |
Jan 20, 2022 | 28.05 | 28.47 | 27.47 | 27.55 | 6,042,116 | -0.09(-0.31%) |
Jan 19, 2022 | 28.63 | 29.04 | 27.51 | 27.63 | 6,539,030 | -0.81(-2.86%) |
Jan 18, 2022 | 28.12 | 29.16 | 27.99 | 28.44 | 6,955,490 | -0.16(-0.57%) |
Jan 14, 2022 | 28.61 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 28.29 | 29.01 | 27.95 | 28.57 | 8,417,172 | +0.19(+0.68%) |
Jan 12, 2022 | 27.73 | 28.57 | 27.35 | 28.38 | 13,516,396 | +0.79(+2.86%) |
Jan 11, 2022 | 26.62 | 27.69 | 26.00 | 27.59 | 15,081,510 | +1.25(+4.74%) |
Jan 10, 2022 | 25.28 | 26.45 | 24.95 | 26.34 | 6,118,344 | +0.93(+3.68%) |
Jan 07, 2022 | 25.38 | 26.35 | 25.15 | 25.41 | 4,986,378 | +0.38(+1.53%) |
Jan 06, 2022 | 24.52 | 25.44 | 24.52 | 25.03 | 4,716,169 | +0.50(+2.03%) |
Jan 05, 2022 | 25.27 | 26.24 | 24.47 | 24.53 | 6,757,254 | -0.83(-3.26%) |
Jan 04, 2022 | 25.68 | 25.75 | 24.78 | 25.35 | 5,181,246 | -0.13(-0.53%) |
Jan 03, 2022 | 26.50 | 26.81 | 25.39 | 25.49 | 7,243,450 | -0.94(-3.57%) |
Dec 31, 2021 | 26.02 | 26.56 | 25.37 | 26.43 | 4,798,539 | +0.38(+1.47%) |
Dec 30, 2021 | 25.77 | 26.41 | 25.67 | 26.05 | 5,474,039 | +0.43(+1.66%) |
Dec 29, 2021 | 24.77 | 25.87 | 24.47 | 25.62 | 7,464,019 | +0.96(+3.88%) |
Dec 28, 2021 | 24.71 | 25.70 | 24.48 | 24.67 | 7,056,427 | -0.01(-0.05%) |
Dec 27, 2021 | 24.20 | 24.70 | 24.00 | 24.68 | 5,598,510 | +0.58(+2.42%) |
Dec 23, 2021 | 23.58 | 24.18 | 23.23 | 24.10 | 4,944,607 | +0.65(+2.76%) |
Dec 22, 2021 | 23.36 | 23.58 | 23.10 | 23.45 | 3,333,335 | +0.04(+0.19%) |
Dec 21, 2021 | 23.03 | 23.43 | 22.80 | 23.41 | 5,463,633 | +0.65(+2.86%) |
Dec 20, 2021 | 22.72 | 23.10 | 22.10 | 22.75 | 8,148,081 | -0.13(-0.57%) |
Dec 17, 2021 | 22.00 | 23.11 | 21.57 | 22.88 | 11,134,237 | +0.54(+2.41%) |
Dec 16, 2021 | 22.58 | 23.41 | 22.14 | 22.35 | 11,552,678 | +0.16(+0.73%) |
Dec 15, 2021 | 20.89 | 22.21 | 20.49 | 22.18 | 13,173,810 | +1.66(+8.10%) |
Dec 14, 2021 | 20.86 | 21.27 | 20.44 | 20.52 | 14,685,106 | -0.54(-2.57%) |
Dec 13, 2021 | 22.33 | 22.37 | 21.02 | 21.06 | 11,954,739 | -0.95(-4.31%) |
Dec 10, 2021 | 23.20 | 23.57 | 21.83 | 22.01 | 13,536,697 | -1.04(-4.52%) |
Dec 09, 2021 | 23.67 | 23.69 | 23.01 | 23.06 | 14,716,932 | -0.86(-3.61%) |
Dec 08, 2021 | 25.24 | 26.19 | 23.85 | 23.92 | 23,698,414 | -0.75(-3.05%) |
Dec 07, 2021 | 24.23 | 25.55 | 24.23 | 24.67 | 16,440,679 | +0.97(+4.08%) |
Dec 06, 2021 | 23.13 | 24.15 | 22.10 | 23.71 | 9,535,331 | +0.57(+2.45%) |
Dec 03, 2021 | 23.64 | 24.48 | 22.71 | 23.14 | 7,998,932 | -0.20(-0.88%) |
Dec 02, 2021 | 22.86 | 23.59 | 22.78 | 23.35 | 4,505,149 | +0.60(+2.62%) |
Dec 01, 2021 | 23.89 | 24.10 | 22.67 | 22.75 | 8,741,209 | -0.79(-3.35%) |
Nov 30, 2021 | 24.29 | 24.41 | 22.70 | 23.54 | 12,955,980 | -0.92(-3.78%) |
Nov 29, 2021 | 23.50 | 24.62 | 22.53 | 24.46 | 10,804,061 | +1.82(+8.03%) |
Nov 26, 2021 | 22.67 | 23.32 | 22.09 | 22.64 | 6,100,731 | -0.60(-2.60%) |
Nov 24, 2021 | 22.99 | 23.40 | 22.41 | 23.25 | 6,478,807 | -0.17(-0.73%) |
Nov 23, 2021 | 23.72 | 24.23 | 22.58 | 23.42 | 8,725,309 | -0.85(-3.51%) |
Nov 22, 2021 | 24.74 | 25.59 | 23.27 | 24.27 | 15,532,467 | -0.07(-0.30%) |
Nov 19, 2021 | 23.61 | 24.92 | 23.54 | 24.34 | 17,414,958 | +1.15(+4.96%) |
Nov 18, 2021 | 22.78 | 23.24 | 23.05 | 23.19 | 15,736,737 | +0.71(+3.16%) |
Nov 17, 2021 | 22.61 | 23.42 | 21.20 | 22.48 | 22,606,532 | +1.15(+5.39%) |
Nov 16, 2021 | 20.83 | 21.41 | 20.19 | 21.33 | 7,718,632 | +0.31(+1.50%) |
Nov 15, 2021 | 21.68 | 21.70 | 20.65 | 21.02 | 4,449,334 | -0.36(-1.69%) |
Nov 12, 2021 | 21.17 | 21.42 | 20.74 | 21.38 | 3,880,462 | +0.28(+1.33%) |
Nov 11, 2021 | 20.88 | 21.35 | 20.78 | 21.10 | 3,480,992 | +0.64(+3.12%) |
Nov 10, 2021 | 21.16 | 20.46 | 7,101,176 | -1.24(-5.71%) | ||
Nov 09, 2021 | 21.29 | 21.84 | 20.78 | 21.70 | 6,185,710 | +0.60(+2.82%) |
Nov 08, 2021 | 21.67 | 22.02 | 21.00 | 21.10 | 3,835,511 | -0.22(-1.02%) |
Nov 05, 2021 | 22.35 | 22.37 | 21.11 | 21.32 | 6,450,534 | -1.32(-5.83%) |
Nov 04, 2021 | 23.36 | 23.38 | 21.56 | 22.64 | 7,192,073 | -0.76(-3.26%) |
Nov 03, 2021 | 23.55 | 23.63 | 23.04 | 23.40 | 3,485,419 | +0.21(+0.92%) |
Nov 02, 2021 | 23.11 | 23.22 | 22.10 | 23.19 | 4,805,338 | +0.08(+0.33%) |
Nov 01, 2021 | 22.26 | 23.27 | 22.48 | 23.11 | 6,279,239 | +1.30(+5.97%) |
Oct 29, 2021 | 21.28 | 21.93 | 20.94 | 21.81 | 4,917,081 | +0.77(+3.68%) |
Oct 28, 2021 | 20.45 | 21.19 | 20.12 | 21.03 | 3,286,800 | +0.92(+4.55%) |
Oct 27, 2021 | 20.71 | 20.94 | 19.81 | 20.12 | 5,474,243 | -0.82(-3.92%) |
Oct 26, 2021 | 21.42 | 20.94 | 4,714,384 | -0.50(-2.34%) | ||
Oct 25, 2021 | 20.69 | 21.69 | 20.67 | 21.44 | 4,545,983 | +0.37(+1.74%) |
Oct 22, 2021 | 21.21 | 21.27 | 20.34 | 21.08 | 3,176,114 | +0.03(+0.16%) |
Oct 21, 2021 | 21.37 | 21.86 | 20.62 | 21.04 | 4,784,235 | -0.25(-1.16%) |
Oct 20, 2021 | 20.94 | 21.57 | 20.32 | 21.29 | 6,048,394 | +0.29(+1.38%) |
Oct 19, 2021 | 19.80 | 21.13 | 19.80 | 21.00 | 8,144,487 | +1.44(+7.38%) |
Oct 18, 2021 | 18.99 | 20.09 | 18.78 | 19.56 | 7,186,307 | +0.86(+4.60%) |
Oct 15, 2021 | 18.58 | 19.02 | 18.14 | 18.70 | 4,622,193 | +0.26(+1.39%) |
Oct 14, 2021 | 19.61 | 19.78 | 18.35 | 18.44 | 8,988,013 | -1.12(-5.75%) |
Oct 13, 2021 | 20.12 | 20.12 | 19.33 | 19.56 | 6,451,110 | -0.28(-1.42%) |
Oct 12, 2021 | 19.09 | 20.05 | 18.89 | 19.85 | 6,985,678 | +1.12(+5.98%) |
Oct 11, 2021 | 18.73 | 19.45 | 18.70 | 18.73 | 5,458,643 | +0.00(+0.02%) |
Oct 08, 2021 | 19.78 | 19.93 | 18.32 | 18.72 | 5,677,240 | -0.19(-1.01%) |
Oct 07, 2021 | 19.35 | 19.99 | 18.86 | 18.91 | 7,108,063 | +0.13(+0.68%) |
Oct 06, 2021 | 18.67 | 18.96 | 17.94 | 18.79 | 6,691,241 | +0.00(+0.02%) |
Oct 05, 2021 | 19.14 | 19.73 | 18.61 | 18.78 | 9,417,139 | +0.11(+0.57%) |
Oct 04, 2021 | 20.18 | 20.21 | 18.48 | 18.67 | 18,662,222 | -2.42(-11.48%) |
Oct 01, 2021 | 21.80 | 21.80 | 20.20 | 21.10 | 7,680,340 | -0.49(-2.27%) |
Sep 30, 2021 | 21.46 | 21.86 | 20.83 | 21.59 | 6,057,082 | -0.27(-1.25%) |
Sep 29, 2021 | 22.57 | 22.80 | 21.18 | 21.86 | 8,176,043 | -0.86(-3.80%) |
Sep 28, 2021 | 23.10 | 23.42 | 21.93 | 22.72 | 6,931,957 | -0.74(-3.14%) |
Sep 27, 2021 | 23.39 | 23.75 | 22.82 | 23.46 | 6,446,354 | -0.68(-2.82%) |
Sep 24, 2021 | 24.61 | 25.07 | 24.09 | 24.14 | 3,202,430 | -0.95(-3.80%) |
Sep 23, 2021 | 23.84 | 25.42 | 23.53 | 25.10 | 5,788,288 | +1.68(+7.16%) |
Sep 22, 2021 | 23.68 | 23.68 | 22.14 | 23.42 | 5,523,810 | -0.38(-1.59%) |
Sep 21, 2021 | 23.76 | 24.26 | 23.02 | 23.80 | 5,015,456 | +0.68(+2.95%) |
Sep 20, 2021 | 23.84 | 24.46 | 22.83 | 23.12 | 9,230,789 | -2.18(-8.62%) |
Sep 17, 2021 | 25.90 | 25.97 | 25.17 | 25.30 | 3,036,537 | -0.53(-2.04%) |
Sep 16, 2021 | 25.84 | 26.48 | 25.31 | 25.82 | 5,226,901 | +0.23(+0.88%) |
Sep 15, 2021 | 24.40 | 25.89 | 24.31 | 25.60 | 6,597,838 | +1.28(+5.25%) |
Sep 14, 2021 | 24.73 | 24.86 | 24.09 | 24.32 | 3,701,437 | -0.67(-2.68%) |
Sep 13, 2021 | 25.34 | 25.36 | 23.56 | 24.99 | 7,916,089 | +0.03(+0.14%) |
Sep 10, 2021 | 24.91 | 25.67 | 24.59 | 24.95 | 6,485,886 | +0.22(+0.90%) |
Sep 09, 2021 | 23.82 | 25.11 | 23.67 | 24.73 | 8,125,108 | +1.03(+4.33%) |
Sep 08, 2021 | 23.20 | 23.88 | 22.64 | 23.71 | 5,233,033 | +0.25(+1.05%) |
Sep 07, 2021 | 23.56 | 24.50 | 23.12 | 23.46 | 6,489,653 | +0.41(+1.77%) |
Sep 03, 2021 | 22.57 | 23.29 | 22.19 | 23.05 | 5,538,412 | +0.49(+2.15%) |
Sep 02, 2021 | 21.80 | 22.67 | 21.71 | 22.57 | 5,805,322 | +0.93(+4.29%) |
Sep 01, 2021 | 20.65 | 21.70 | 20.59 | 21.64 | 7,932,480 | +1.07(+5.22%) |
Aug 31, 2021 | 20.88 | 21.02 | 20.26 | 20.57 | 3,206,742 | -0.17(-0.80%) |
Aug 30, 2021 | 21.18 | 21.29 | 20.45 | 20.73 | 3,474,740 | -0.13(-0.61%) |
Aug 27, 2021 | 20.39 | 21.19 | 20.25 | 20.86 | 3,066,564 | +0.63(+3.11%) |
Aug 26, 2021 | 21.16 | 21.26 | 20.05 | 20.23 | 6,257,190 | -0.94(-4.43%) |
Aug 25, 2021 | 21.08 | 22.50 | 20.54 | 21.17 | 7,805,743 | +0.20(+0.93%) |
Aug 24, 2021 | 19.91 | 21.03 | 19.73 | 20.97 | 9,359,811 | +1.23(+6.21%) |
Aug 23, 2021 | 19.31 | 19.90 | 19.23 | 19.74 | 10,222,402 | +0.94(+4.99%) |
Aug 20, 2021 | 17.88 | 19.14 | 17.67 | 18.80 | 8,033,707 | +0.43(+2.33%) |
Aug 19, 2021 | 18.78 | 19.02 | 17.77 | 18.38 | 9,390,184 | -0.70(-3.66%) |
Aug 18, 2021 | 19.19 | 20.00 | 18.78 | 19.07 | 19,691,830 | +0.50(+2.68%) |
Aug 17, 2021 | 18.27 | 18.98 | 17.89 | 18.58 | 6,496,518 | +0.35(+1.93%) |
Aug 16, 2021 | 18.08 | 18.47 | 17.76 | 18.23 | 5,698,105 | +0.09(+0.47%) |
Aug 13, 2021 | 17.67 | 18.52 | 17.45 | 18.14 | 4,522,808 | +0.68(+3.88%) |
Aug 12, 2021 | 17.55 | 17.71 | 16.96 | 17.46 | 2,461,154 | +0.02(+0.09%) |
Aug 11, 2021 | 17.63 | 17.69 | 17.10 | 17.45 | 2,738,807 | -0.04(-0.26%) |
Aug 10, 2021 | 17.39 | 17.58 | 17.20 | 17.49 | 3,977,043 | +0.08(+0.45%) |
Aug 09, 2021 | 17.45 | 17.55 | 16.83 | 17.41 | 3,165,973 | +0.00(+0.02%) |
Aug 06, 2021 | 17.16 | 17.45 | 16.98 | 17.41 | 1,682,033 | +0.31(+1.84%) |
Aug 05, 2021 | 17.13 | 17.29 | 16.91 | 17.09 | 1,798,633 | +0.12(+0.72%) |
Aug 04, 2021 | 17.47 | 17.48 | 16.76 | 16.97 | 2,701,201 | -0.18(-1.05%) |
Aug 03, 2021 | 16.68 | 17.17 | 15.92 | 17.15 | 4,185,829 | +0.76(+4.66%) |
Aug 02, 2021 | 16.49 | 16.80 | 16.23 | 16.39 | 3,938,141 | +0.41(+2.58%) |
Jul 30, 2021 | 15.75 | 16.49 | 15.64 | 15.98 | 2,617,987 | -0.15(-0.91%) |
Jul 29, 2021 | 15.47 | 16.48 | 15.31 | 16.12 | 3,776,933 | +1.02(+6.73%) |
Jul 28, 2021 | 14.54 | 15.25 | 14.49 | 15.11 | 5,527,055 | +0.98(+6.90%) |
Jul 27, 2021 | 14.70 | 14.71 | 13.76 | 14.13 | 9,360,891 | -0.67(-4.50%) |
Jul 26, 2021 | 15.10 | 15.30 | 14.65 | 14.80 | 6,307,165 | -0.64(-4.13%) |
Jul 23, 2021 | 15.81 | 15.82 | 15.10 | 15.43 | 2,254,353 | -0.43(-2.70%) |
Jul 22, 2021 | 16.33 | 16.42 | 15.74 | 15.86 | 2,242,030 | -0.46(-2.80%) |
Jul 21, 2021 | 15.45 | 16.35 | 15.36 | 16.32 | 2,284,930 | +1.01(+6.58%) |
Jul 20, 2021 | 15.17 | 15.55 | 14.94 | 15.31 | 2,501,723 | -0.21(-1.37%) |
Jul 19, 2021 | 14.89 | 15.61 | 14.51 | 15.52 | 3,277,986 | +0.07(+0.48%) |
Jul 16, 2021 | 16.16 | 16.26 | 15.39 | 15.45 | 4,264,484 | -0.87(-5.33%) |
Jul 15, 2021 | 15.43 | 16.47 | 15.39 | 16.32 | 3,086,375 | +0.64(+4.06%) |
Jul 14, 2021 | 16.41 | 16.84 | 15.56 | 15.68 | 3,862,435 | -0.85(-5.16%) |
Jul 13, 2021 | 16.99 | 17.14 | 16.31 | 16.54 | 2,768,660 | -0.72(-4.16%) |
Jul 12, 2021 | 16.95 | 17.65 | 16.61 | 17.25 | 4,063,847 | +0.32(+1.90%) |
Jul 09, 2021 | 16.12 | 17.09 | 15.82 | 16.93 | 3,281,377 | +0.98(+6.14%) |
Jul 08, 2021 | 15.61 | 16.31 | 15.35 | 15.95 | 6,084,462 | -0.75(-4.47%) |
Jul 07, 2021 | 16.49 | 17.06 | 16.29 | 16.70 | 4,607,404 | +0.19(+1.14%) |
Jul 06, 2021 | 17.00 | 17.12 | 16.34 | 16.51 | 4,044,732 | -0.47(-2.79%) |
Jul 02, 2021 | 17.35 | 17.46 | 16.25 | 16.98 | 7,255,466 | -0.33(-1.91%) |
Jul 01, 2021 | 18.27 | 18.47 | 17.14 | 17.31 | 5,830,176 | -1.02(-5.59%) |
Jun 30, 2021 | 17.96 | 18.63 | 17.72 | 18.34 | 3,974,356 | +0.56(+3.15%) |
Jun 29, 2021 | 18.43 | 18.70 | 17.60 | 17.78 | 3,669,711 | -0.59(-3.20%) |
Jun 28, 2021 | 20.25 | 20.37 | 17.63 | 18.37 | 8,680,066 | -1.61(-8.05%) |
Jun 25, 2021 | 19.41 | 20.12 | 18.67 | 19.98 | 6,093,747 | +0.72(+3.73%) |
Jun 24, 2021 | 18.47 | 19.80 | 18.45 | 19.26 | 10,669,542 | +1.07(+5.90%) |
Jun 23, 2021 | 17.91 | 18.29 | 17.43 | 18.18 | 3,395,620 | +0.24(+1.32%) |
Jun 22, 2021 | 17.94 | 18.34 | 17.51 | 17.95 | 2,439,747 | +0.18(+1.03%) |
Jun 21, 2021 | 17.39 | 18.30 | 17.35 | 17.76 | 3,004,032 | +0.48(+2.79%) |
Jun 18, 2021 | 17.49 | 17.86 | 16.94 | 17.28 | 2,513,867 | -0.21(-1.19%) |
Jun 17, 2021 | 18.22 | 18.64 | 17.25 | 17.49 | 3,758,651 | -0.93(-5.03%) |
Jun 16, 2021 | 17.47 | 18.51 | 17.35 | 18.42 | 4,950,292 | +1.13(+6.54%) |
Jun 15, 2021 | 18.34 | 18.35 | 16.91 | 17.29 | 5,967,196 | -1.04(-5.66%) |
Jun 14, 2021 | 19.13 | 19.23 | 17.86 | 18.32 | 3,631,245 | -0.67(-3.55%) |
Jun 11, 2021 | 18.51 | 19.12 | 18.16 | 19.00 | 4,617,596 | +0.68(+3.72%) |
Jun 10, 2021 | 18.39 | 18.59 | 17.82 | 18.31 | 2,891,492 | +0.44(+2.47%) |
Jun 09, 2021 | 17.78 | 18.67 | 17.42 | 17.87 | 5,718,709 | +0.17(+0.97%) |
Jun 08, 2021 | 17.73 | 17.89 | 16.96 | 17.70 | 4,517,565 | +0.31(+1.76%) |
Jun 07, 2021 | 16.41 | 17.83 | 16.40 | 17.40 | 5,980,883 | +1.07(+6.58%) |
Jun 04, 2021 | 16.55 | 16.65 | 16.25 | 16.32 | 9,882,246 | -0.37(-2.22%) |
Jun 03, 2021 | 17.73 | 17.80 | 16.57 | 16.69 | 3,881,339 | -1.33(-7.36%) |
Jun 02, 2021 | 18.00 | 18.04 | 17.13 | 18.02 | 3,391,330 | +0.24(+1.38%) |