Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.06 | 39.21 | 37.69 | 38.05 | 7,513,891 | +0.55(+1.47%) |
Apr 28, 2022 | 37.97 | 38.07 | 36.80 | 37.50 | 5,558,190 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.55 | 37.89 | 10,853,463 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.67 | 33.91 | 7,966,871 | -0.69(-2.01%) |
Apr 25, 2022 | 34.72 | 34.81 | 32.92 | 34.60 | 10,250,688 | -1.31(-3.65%) |
Apr 22, 2022 | 37.99 | 38.29 | 35.72 | 35.91 | 8,515,492 | -2.71(-7.02%) |
Apr 21, 2022 | 41.54 | 41.89 | 38.10 | 38.62 | 8,335,600 | -3.31(-7.89%) |
Apr 20, 2022 | 41.47 | 42.15 | 40.38 | 41.93 | 5,263,168 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,140 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.81 | 4,707,213 | +1.19(+2.85%) |
Apr 14, 2022 | 41.47 | 42.44 | 41.47 | 41.62 | 5,304,438 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.89 | 39.28 | 41.73 | 7,545,288 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.50 | 38.71 | 3,286,159 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,260,632 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,919,992 | +1.42(+3.72%) |
Apr 07, 2022 | 37.43 | 38.27 | 36.95 | 38.12 | 4,365,473 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,112,650 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,159 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.26 | 38.63 | 39.48 | 5,668,719 | -1.21(-2.96%) |
Apr 01, 2022 | 39.33 | 41.64 | 39.13 | 40.69 | 7,686,082 | +1.74(+4.46%) |
Mar 31, 2022 | 39.31 | 39.80 | 38.79 | 38.95 | 5,284,710 | -0.47(-1.20%) |
Mar 30, 2022 | 38.57 | 39.79 | 38.46 | 39.42 | 6,116,781 | +1.55(+4.10%) |
Mar 29, 2022 | 37.27 | 37.96 | 36.35 | 37.87 | 4,972,445 | -0.61(-1.58%) |
Mar 28, 2022 | 38.29 | 38.57 | 37.41 | 38.48 | 3,442,259 | -0.46(-1.19%) |
Mar 25, 2022 | 39.02 | 39.18 | 38.41 | 38.94 | 3,309,187 | -0.25(-0.64%) |
Mar 24, 2022 | 38.98 | 40.03 | 38.85 | 39.19 | 4,857,819 | +0.49(+1.27%) |
Mar 23, 2022 | 38.42 | 38.96 | 38.03 | 38.70 | 4,188,184 | +1.03(+2.74%) |
Mar 22, 2022 | 39.19 | 39.30 | 37.53 | 37.67 | 4,611,850 | -1.35(-3.46%) |
Mar 21, 2022 | 37.88 | 39.23 | 37.79 | 39.02 | 4,798,005 | +1.42(+3.77%) |
Mar 18, 2022 | 37.53 | 38.02 | 37.42 | 37.60 | 3,568,356 | -0.08(-0.20%) |
Mar 17, 2022 | 36.61 | 38.37 | 36.51 | 37.68 | 5,348,304 | +1.49(+4.10%) |
Mar 16, 2022 | 36.95 | 37.15 | 35.41 | 36.19 | 8,274,885 | -0.17(-0.48%) |
Mar 15, 2022 | 36.02 | 36.49 | 35.29 | 36.37 | 7,175,005 | -0.62(-1.67%) |
Mar 14, 2022 | 39.09 | 39.44 | 36.68 | 36.98 | 7,831,745 | -2.78(-7.00%) |
Mar 11, 2022 | 39.70 | 40.26 | 39.39 | 39.77 | 7,858,745 | -0.40(-0.99%) |
Mar 10, 2022 | 38.58 | 40.20 | 38.41 | 40.16 | 7,047,494 | +2.08(+5.46%) |
Mar 09, 2022 | 36.93 | 38.26 | 36.30 | 38.08 | 7,612,517 | +1.24(+3.38%) |
Mar 08, 2022 | 36.76 | 37.70 | 35.93 | 36.84 | 7,021,464 | -0.40(-1.07%) |
Mar 07, 2022 | 39.04 | 39.83 | 36.86 | 37.24 | 11,030,350 | -2.18(-5.52%) |
Mar 04, 2022 | 37.99 | 39.43 | 37.57 | 39.41 | 7,517,837 | +1.28(+3.36%) |
Mar 03, 2022 | 37.02 | 38.15 | 36.54 | 38.13 | 9,825,036 | +1.36(+3.69%) |
Mar 02, 2022 | 35.56 | 37.02 | 35.30 | 36.77 | 11,789,577 | +1.72(+4.91%) |
Mar 01, 2022 | 34.50 | 36.06 | 34.22 | 35.05 | 8,419,845 | +0.90(+2.64%) |
Feb 28, 2022 | 34.29 | 34.33 | 33.23 | 34.15 | 15,613,353 | -0.85(-2.42%) |
Feb 25, 2022 | 33.47 | 35.02 | 34.10 | 35.00 | 8,137,514 | +1.90(+5.74%) |
Feb 24, 2022 | 32.38 | 33.84 | 31.87 | 33.10 | 9,370,851 | -0.58(-1.72%) |
Feb 23, 2022 | 33.88 | 34.25 | 33.52 | 33.68 | 4,613,696 | -0.08(-0.23%) |
Feb 22, 2022 | 34.12 | 34.69 | 33.29 | 33.75 | 6,194,440 | +0.04(+0.11%) |
Feb 18, 2022 | 33.71 | 0 | -0.47(-1.36%) | |||
Feb 17, 2022 | 34.25 | 34.78 | 34.11 | 34.18 | 3,089,369 | -0.23(-0.66%) |
Feb 16, 2022 | 34.46 | 35.23 | 34.27 | 34.41 | 3,852,540 | +0.21(+0.61%) |
Feb 15, 2022 | 33.58 | 34.30 | 33.14 | 34.20 | 3,912,657 | +0.19(+0.56%) |
Feb 14, 2022 | 34.67 | 34.86 | 33.73 | 34.01 | 6,221,836 | -0.60(-1.73%) |
Feb 11, 2022 | 33.72 | 35.04 | 33.49 | 34.61 | 4,439,681 | +0.31(+0.91%) |
Feb 10, 2022 | 34.26 | 35.37 | 34.05 | 34.29 | 6,971,983 | +0.14(+0.42%) |
Feb 09, 2022 | 33.25 | 34.19 | 33.07 | 34.15 | 5,451,282 | +0.96(+2.89%) |
Feb 08, 2022 | 32.76 | 33.21 | 32.25 | 33.19 | 4,569,811 | +0.74(+2.28%) |
Feb 07, 2022 | 31.82 | 32.76 | 31.41 | 32.45 | 5,358,986 | +0.88(+2.80%) |
Feb 04, 2022 | 31.04 | 31.73 | 31.04 | 31.57 | 3,786,138 | +0.54(+1.75%) |
Feb 03, 2022 | 30.70 | 31.40 | 31.03 | 3,780,667 | +0.27(+0.86%) | |
Feb 02, 2022 | 30.87 | 31.20 | 30.35 | 30.76 | 3,604,890 | -0.10(-0.34%) |
Feb 01, 2022 | 29.93 | 30.88 | 29.88 | 30.86 | 5,470,905 | +1.54(+5.25%) |
Jan 31, 2022 | 29.04 | 29.34 | 29.33 | 3,838,316 | +0.15(+0.52%) | |
Jan 28, 2022 | 29.43 | 29.53 | 28.14 | 29.17 | 9,475,686 | -1.12(-3.70%) |
Jan 27, 2022 | 31.18 | 31.64 | 30.15 | 30.29 | 4,516,621 | -0.71(-2.30%) |
Jan 26, 2022 | 31.56 | 31.94 | 30.48 | 31.01 | 7,175,996 | +0.28(+0.90%) |
Jan 25, 2022 | 30.31 | 30.96 | 29.92 | 30.73 | 4,744,481 | +0.27(+0.87%) |
Jan 24, 2022 | 29.57 | 30.57 | 29.01 | 30.47 | 4,978,550 | -0.46(-1.47%) |
Jan 21, 2022 | 31.40 | 31.73 | 30.63 | 30.92 | 4,869,129 | -0.73(-2.31%) |
Jan 20, 2022 | 33.11 | 33.25 | 31.57 | 31.65 | 6,564,231 | -1.18(-3.59%) |
Jan 19, 2022 | 32.95 | 33.60 | 32.78 | 32.83 | 4,781,839 | +0.38(+1.17%) |
Jan 18, 2022 | 32.20 | 32.89 | 32.09 | 32.45 | 5,269,329 | +0.17(+0.53%) |
Jan 14, 2022 | 32.28 | 0 | +0.32(+1.01%) | |||
Jan 13, 2022 | 32.49 | 33.04 | 31.79 | 31.96 | 7,127,514 | -0.51(-1.58%) |
Jan 12, 2022 | 31.42 | 32.54 | 31.31 | 32.47 | 10,698,585 | +1.65(+5.36%) |
Jan 11, 2022 | 29.85 | 30.84 | 29.59 | 30.82 | 4,253,017 | +1.18(+3.97%) |
Jan 10, 2022 | 28.79 | 29.66 | 28.79 | 29.64 | 5,123,463 | +0.75(+2.60%) |
Jan 07, 2022 | 28.22 | 28.91 | 27.90 | 28.89 | 3,316,093 | +1.24(+4.50%) |
Jan 06, 2022 | 28.26 | 28.49 | 27.38 | 27.64 | 2,815,612 | -0.30(-1.09%) |
Jan 05, 2022 | 27.80 | 28.93 | 27.80 | 27.95 | 4,812,926 | +0.21(+0.75%) |
Jan 04, 2022 | 27.81 | 28.13 | 27.54 | 27.74 | 2,659,990 | +0.09(+0.31%) |
Jan 03, 2022 | 27.38 | 27.91 | 27.23 | 27.65 | 2,221,938 | +0.28(+1.01%) |
Dec 31, 2021 | 26.98 | 27.50 | 26.84 | 27.38 | 2,216,028 | +0.37(+1.37%) |
Dec 30, 2021 | 27.30 | 27.60 | 26.97 | 27.01 | 2,743,637 | -0.16(-0.59%) |
Dec 29, 2021 | 27.07 | 27.42 | 26.78 | 27.17 | 1,724,125 | -0.12(-0.45%) |
Dec 28, 2021 | 27.24 | 27.50 | 27.16 | 27.29 | 1,400,381 | -0.04(-0.14%) |
Dec 27, 2021 | 26.88 | 27.33 | 26.69 | 27.33 | 1,387,240 | +0.46(+1.70%) |
Dec 23, 2021 | 26.71 | 27.04 | 26.65 | 26.87 | 1,997,213 | +0.23(+0.86%) |
Dec 22, 2021 | 25.99 | 26.69 | 25.97 | 26.65 | 2,562,420 | +0.64(+2.45%) |
Dec 21, 2021 | 25.40 | 26.03 | 25.36 | 26.01 | 3,438,935 | +0.88(+3.52%) |
Dec 20, 2021 | 24.96 | 25.16 | 24.57 | 25.13 | 4,144,416 | -0.48(-1.86%) |
Dec 17, 2021 | 25.66 | 26.06 | 25.35 | 25.60 | 2,549,314 | -0.16(-0.63%) |
Dec 16, 2021 | 26.11 | 26.49 | 25.69 | 25.76 | 4,523,918 | +0.29(+1.12%) |
Dec 15, 2021 | 25.16 | 25.51 | 24.56 | 25.48 | 3,562,893 | -0.08(-0.30%) |
Dec 14, 2021 | 25.49 | 26.17 | 25.49 | 25.55 | 3,086,781 | -0.01(-0.04%) |
Dec 13, 2021 | 25.83 | 26.03 | 25.20 | 25.56 | 2,594,238 | -0.25(-0.96%) |
Dec 10, 2021 | 26.48 | 26.61 | 25.63 | 25.81 | 2,211,370 | -0.42(-1.59%) |
Dec 09, 2021 | 25.99 | 26.34 | 25.80 | 26.23 | 2,481,413 | -0.15(-0.58%) |
Dec 08, 2021 | 26.31 | 26.81 | 26.15 | 26.38 | 2,655,753 | +0.09(+0.32%) |
Dec 07, 2021 | 26.08 | 26.82 | 25.94 | 26.29 | 5,330,381 | +1.14(+4.52%) |
Dec 06, 2021 | 24.70 | 25.39 | 23.93 | 25.16 | 5,215,191 | +0.73(+2.99%) |
Dec 03, 2021 | 25.13 | 25.41 | 24.23 | 24.43 | 4,878,310 | -0.75(-2.98%) |
Dec 02, 2021 | 24.92 | 25.32 | 24.37 | 25.18 | 3,727,345 | +0.49(+2.00%) |
Dec 01, 2021 | 25.43 | 26.10 | 24.65 | 24.68 | 4,437,543 | -0.44(-1.74%) |
Nov 30, 2021 | 25.15 | 25.59 | 24.68 | 25.12 | 4,390,318 | -0.06(-0.23%) |
Nov 29, 2021 | 25.66 | 25.68 | 24.79 | 25.18 | 3,785,946 | +0.49(+2.00%) |
Nov 26, 2021 | 24.10 | 24.75 | 23.78 | 24.68 | 4,493,770 | -0.88(-3.45%) |
Nov 24, 2021 | 25.92 | 25.95 | 25.37 | 25.56 | 3,834,026 | -0.33(-1.28%) |
Nov 23, 2021 | 25.74 | 25.95 | 25.36 | 25.90 | 4,215,283 | +0.24(+0.92%) |
Nov 22, 2021 | 24.81 | 26.04 | 24.76 | 25.66 | 4,014,857 | +0.91(+3.68%) |
Nov 19, 2021 | 24.65 | 25.12 | 24.44 | 24.75 | 5,084,145 | -0.14(-0.57%) |
Nov 18, 2021 | 25.60 | 25.67 | 24.75 | 24.89 | 8,785,339 | -0.79(-3.06%) |
Nov 17, 2021 | 25.74 | 26.15 | 25.63 | 25.68 | 7,115,851 | -0.08(-0.29%) |
Nov 16, 2021 | 25.88 | 25.98 | 25.51 | 25.75 | 6,000,008 | -0.28(-1.06%) |
Nov 15, 2021 | 26.55 | 26.65 | 25.44 | 26.03 | 9,224,313 | -1.01(-3.75%) |
Nov 12, 2021 | 26.79 | 27.37 | 26.65 | 27.04 | 5,257,781 | -0.04(-0.14%) |
Nov 11, 2021 | 25.98 | 27.68 | 25.91 | 27.08 | 10,582,881 | +1.64(+6.45%) |
Nov 10, 2021 | 25.81 | 25.44 | 3,916,224 | -0.42(-1.61%) | ||
Nov 09, 2021 | 26.20 | 26.28 | 25.45 | 25.86 | 3,293,465 | -0.47(-1.80%) |
Nov 08, 2021 | 26.18 | 26.79 | 25.82 | 26.33 | 4,461,244 | +0.64(+2.51%) |
Nov 05, 2021 | 26.31 | 26.42 | 25.64 | 25.69 | 2,569,431 | -0.45(-1.71%) |
Nov 04, 2021 | 26.22 | 26.42 | 25.88 | 26.13 | 2,890,526 | +0.05(+0.18%) |
Nov 03, 2021 | 26.26 | 26.26 | 25.68 | 26.09 | 3,650,987 | -0.37(-1.40%) |
Nov 02, 2021 | 26.98 | 27.12 | 26.02 | 26.46 | 5,190,876 | -0.77(-2.82%) |
Nov 01, 2021 | 26.64 | 27.31 | 26.31 | 27.22 | 3,664,845 | +0.77(+2.90%) |
Oct 29, 2021 | 26.96 | 27.16 | 26.24 | 26.46 | 6,208,929 | -0.90(-3.29%) |
Oct 28, 2021 | 26.67 | 27.45 | 26.24 | 27.36 | 6,116,357 | +0.87(+3.29%) |
Oct 27, 2021 | 26.77 | 27.00 | 25.80 | 26.48 | 8,483,038 | -0.26(-0.96%) |
Oct 26, 2021 | 27.00 | 26.74 | 3,247,526 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.63 | 27.36 | 26.51 | 27.05 | 3,867,383 | +0.66(+2.52%) |
Oct 22, 2021 | 26.55 | 26.78 | 25.91 | 26.39 | 3,197,703 | -0.04(-0.14%) |
Oct 21, 2021 | 26.49 | 26.85 | 26.03 | 26.43 | 3,926,125 | -0.71(-2.62%) |
Oct 20, 2021 | 27.51 | 27.51 | 26.68 | 27.14 | 5,646,728 | -0.46(-1.65%) |
Oct 19, 2021 | 27.91 | 28.15 | 27.11 | 27.59 | 5,858,087 | -0.74(-2.61%) |
Oct 18, 2021 | 27.55 | 28.37 | 27.37 | 28.33 | 5,622,108 | +0.61(+2.19%) |
Oct 15, 2021 | 27.54 | 27.95 | 27.42 | 27.73 | 6,136,855 | +0.82(+3.07%) |
Oct 14, 2021 | 27.36 | 27.50 | 26.86 | 26.90 | 3,244,020 | +0.22(+0.82%) |
Oct 13, 2021 | 26.63 | 27.02 | 26.36 | 26.68 | 3,862,889 | +0.08(+0.29%) |
Oct 12, 2021 | 25.98 | 26.64 | 25.77 | 26.61 | 3,821,515 | +0.44(+1.67%) |
Oct 11, 2021 | 26.69 | 27.06 | 26.02 | 26.17 | 4,107,288 | +0.85(+3.37%) |
Oct 08, 2021 | 24.99 | 25.51 | 24.91 | 25.32 | 3,072,809 | +0.63(+2.53%) |
Oct 07, 2021 | 23.68 | 24.73 | 23.68 | 24.69 | 4,094,352 | +1.41(+6.07%) |
Oct 06, 2021 | 23.80 | 24.02 | 22.86 | 23.28 | 5,933,037 | -1.09(-4.47%) |
Oct 05, 2021 | 24.73 | 24.76 | 24.20 | 24.37 | 3,811,877 | -0.11(-0.46%) |
Oct 04, 2021 | 24.05 | 24.76 | 24.05 | 24.48 | 4,790,808 | +0.60(+2.50%) |
Oct 01, 2021 | 23.78 | 24.26 | 23.43 | 23.89 | 3,693,166 | +0.27(+1.12%) |
Sep 30, 2021 | 23.63 | 23.86 | 23.26 | 23.62 | 3,441,191 | +0.00(+0.00%) |
Sep 29, 2021 | 24.03 | 24.42 | 23.52 | 23.62 | 4,614,926 | +0.05(+0.20%) |
Sep 28, 2021 | 23.91 | 24.00 | 23.24 | 23.57 | 4,961,846 | -0.31(-1.31%) |
Sep 27, 2021 | 23.50 | 24.00 | 23.41 | 23.89 | 5,833,137 | +0.39(+1.65%) |
Sep 24, 2021 | 23.07 | 23.53 | 22.64 | 23.50 | 5,451,537 | +0.01(+0.04%) |
Sep 23, 2021 | 23.52 | 23.77 | 23.24 | 23.49 | 4,948,619 | +0.09(+0.36%) |
Sep 22, 2021 | 23.32 | 24.25 | 23.04 | 23.40 | 8,305,923 | +1.41(+6.43%) |
Sep 21, 2021 | 23.08 | 23.21 | 21.84 | 21.99 | 7,836,779 | -0.74(-3.25%) |
Sep 20, 2021 | 22.03 | 22.75 | 21.57 | 22.73 | 8,762,664 | -0.65(-2.80%) |
Sep 17, 2021 | 23.97 | 24.04 | 23.07 | 23.38 | 8,143,559 | -1.10(-4.49%) |
Sep 16, 2021 | 24.62 | 24.76 | 24.00 | 24.48 | 5,052,868 | -0.93(-3.66%) |
Sep 15, 2021 | 24.85 | 25.68 | 24.68 | 25.41 | 7,069,753 | +0.91(+3.72%) |
Sep 14, 2021 | 23.28 | 25.25 | 22.67 | 24.50 | 15,542,965 | +1.19(+5.08%) |
Sep 13, 2021 | 24.02 | 24.19 | 22.99 | 23.32 | 4,715,678 | -0.59(-2.45%) |
Sep 10, 2021 | 23.80 | 24.30 | 23.61 | 23.90 | 7,908,561 | +0.77(+3.31%) |
Sep 09, 2021 | 22.71 | 23.35 | 22.71 | 23.14 | 4,467,170 | +0.61(+2.69%) |
Sep 08, 2021 | 23.70 | 23.70 | 22.44 | 22.53 | 6,375,104 | -1.17(-4.95%) |
Sep 07, 2021 | 23.26 | 23.82 | 23.03 | 23.70 | 5,550,914 | +0.41(+1.75%) |
Sep 03, 2021 | 22.66 | 23.42 | 22.65 | 23.30 | 5,058,220 | +0.70(+3.10%) |
Sep 02, 2021 | 21.95 | 22.81 | 21.95 | 22.60 | 6,571,780 | +0.96(+4.42%) |
Sep 01, 2021 | 21.07 | 21.76 | 20.93 | 21.64 | 3,619,479 | +0.30(+1.42%) |
Aug 31, 2021 | 21.65 | 21.73 | 21.00 | 21.34 | 2,701,943 | -0.09(-0.40%) |
Aug 30, 2021 | 21.82 | 21.82 | 21.36 | 21.42 | 2,287,107 | -0.21(-0.96%) |
Aug 27, 2021 | 20.82 | 21.80 | 20.82 | 21.63 | 4,235,093 | +1.04(+5.06%) |
Aug 26, 2021 | 20.59 | 20.99 | 20.41 | 20.59 | 3,613,545 | +0.00(+0.00%) |
Aug 25, 2021 | 20.04 | 20.77 | 19.90 | 20.59 | 3,844,455 | +0.55(+2.74%) |
Aug 24, 2021 | 20.25 | 20.50 | 20.02 | 20.04 | 3,425,483 | +0.18(+0.90%) |
Aug 23, 2021 | 19.25 | 19.91 | 19.16 | 19.86 | 5,689,481 | +1.23(+6.60%) |
Aug 20, 2021 | 18.59 | 18.93 | 18.28 | 18.63 | 5,418,460 | -0.12(-0.66%) |
Aug 19, 2021 | 19.72 | 19.83 | 18.57 | 18.76 | 11,010,357 | -1.79(-8.71%) |
Aug 18, 2021 | 20.06 | 20.69 | 19.96 | 20.54 | 6,505,494 | +0.20(+0.98%) |
Aug 17, 2021 | 20.63 | 20.78 | 20.11 | 20.35 | 7,371,396 | -0.74(-3.50%) |
Aug 16, 2021 | 21.20 | 21.22 | 20.64 | 21.08 | 3,697,875 | -0.53(-2.45%) |
Aug 13, 2021 | 21.71 | 21.86 | 21.54 | 21.61 | 2,166,698 | +0.03(+0.13%) |
Aug 12, 2021 | 21.52 | 21.64 | 21.17 | 21.58 | 2,802,246 | -0.18(-0.83%) |
Aug 11, 2021 | 21.73 | 22.30 | 21.32 | 21.76 | 3,469,656 | +0.13(+0.61%) |
Aug 10, 2021 | 20.54 | 21.69 | 20.49 | 21.63 | 4,606,765 | +1.11(+5.39%) |
Aug 09, 2021 | 20.44 | 20.61 | 20.27 | 20.52 | 2,312,208 | -0.23(-1.09%) |
Aug 06, 2021 | 20.78 | 20.93 | 20.54 | 20.75 | 3,305,701 | +0.36(+1.76%) |
Aug 05, 2021 | 20.42 | 20.81 | 20.24 | 20.39 | 2,744,490 | -0.22(-1.06%) |
Aug 04, 2021 | 20.96 | 21.13 | 20.59 | 20.61 | 3,688,665 | -0.55(-2.59%) |
Aug 03, 2021 | 21.13 | 21.23 | 20.51 | 21.16 | 3,249,504 | +0.00(+0.00%) |
Aug 02, 2021 | 21.82 | 22.02 | 21.11 | 21.16 | 2,764,108 | -0.45(-2.10%) |
Jul 30, 2021 | 21.68 | 21.96 | 21.31 | 21.61 | 3,695,283 | -0.37(-1.68%) |
Jul 29, 2021 | 21.93 | 22.25 | 21.67 | 21.98 | 4,502,641 | +0.59(+2.74%) |
Jul 28, 2021 | 20.72 | 21.47 | 20.59 | 21.40 | 3,770,913 | +0.89(+4.34%) |
Jul 27, 2021 | 20.11 | 20.62 | 19.62 | 20.51 | 5,414,486 | -0.15(-0.73%) |
Jul 26, 2021 | 20.30 | 21.14 | 20.26 | 20.66 | 5,901,411 | +0.79(+4.00%) |
Jul 23, 2021 | 20.31 | 20.38 | 19.73 | 19.86 | 3,522,106 | -0.12(-0.62%) |
Jul 22, 2021 | 19.98 | 20.17 | 19.61 | 19.99 | 4,383,452 | -0.06(-0.28%) |
Jul 21, 2021 | 19.39 | 20.21 | 19.33 | 20.04 | 5,375,394 | +1.09(+5.74%) |
Jul 20, 2021 | 19.00 | 19.31 | 18.61 | 18.95 | 6,816,128 | +0.01(+0.05%) |
Jul 19, 2021 | 19.26 | 19.30 | 18.71 | 18.94 | 8,552,913 | -1.40(-6.88%) |
Jul 16, 2021 | 21.13 | 21.27 | 20.22 | 20.35 | 4,094,062 | -0.87(-4.10%) |
Jul 15, 2021 | 21.24 | 21.68 | 21.05 | 21.22 | 3,173,496 | -0.15(-0.71%) |
Jul 14, 2021 | 22.11 | 22.29 | 21.29 | 21.37 | 2,734,524 | -0.35(-1.61%) |
Jul 13, 2021 | 22.17 | 22.28 | 21.59 | 21.72 | 3,282,366 | -0.62(-2.75%) |
Jul 12, 2021 | 22.01 | 22.43 | 21.78 | 22.33 | 2,544,026 | +0.07(+0.30%) |
Jul 09, 2021 | 21.61 | 22.29 | 21.58 | 22.27 | 4,351,601 | +1.15(+5.42%) |
Jul 08, 2021 | 20.77 | 21.19 | 20.28 | 21.12 | 4,242,135 | -0.27(-1.24%) |
Jul 07, 2021 | 21.23 | 21.82 | 21.10 | 21.39 | 3,826,338 | +0.42(+1.99%) |
Jul 06, 2021 | 22.24 | 22.26 | 20.84 | 20.97 | 3,640,177 | -0.97(-4.40%) |
Jul 02, 2021 | 21.83 | 21.98 | 21.39 | 21.93 | 2,519,637 | +0.37(+1.71%) |
Jul 01, 2021 | 22.06 | 22.16 | 21.38 | 21.57 | 2,349,075 | -0.24(-1.08%) |
Jun 30, 2021 | 21.43 | 21.96 | 21.43 | 21.80 | 4,009,096 | +0.37(+1.72%) |
Jun 29, 2021 | 21.46 | 21.77 | 21.37 | 21.43 | 3,120,454 | +0.07(+0.31%) |
Jun 28, 2021 | 21.81 | 21.84 | 21.12 | 21.37 | 4,106,263 | -0.41(-1.87%) |
Jun 25, 2021 | 21.69 | 21.91 | 21.59 | 21.77 | 3,807,936 | +0.30(+1.41%) |
Jun 24, 2021 | 21.42 | 21.64 | 21.02 | 21.47 | 4,132,384 | +0.25(+1.16%) |
Jun 23, 2021 | 20.87 | 21.77 | 20.81 | 21.23 | 6,759,543 | +0.66(+3.22%) |
Jun 22, 2021 | 20.20 | 20.70 | 20.05 | 20.56 | 6,097,599 | +0.44(+2.21%) |
Jun 21, 2021 | 19.79 | 20.20 | 19.60 | 20.12 | 6,258,006 | +0.74(+3.81%) |
Jun 18, 2021 | 19.27 | 19.70 | 19.14 | 19.38 | 6,438,945 | -0.16(-0.82%) |
Jun 17, 2021 | 20.09 | 20.27 | 19.18 | 19.54 | 10,462,565 | -0.97(-4.71%) |
Jun 16, 2021 | 20.44 | 20.91 | 20.19 | 20.51 | 5,927,340 | -0.27(-1.28%) |
Jun 15, 2021 | 21.35 | 21.39 | 20.62 | 20.77 | 7,939,843 | -1.06(-4.85%) |
Jun 14, 2021 | 22.27 | 22.32 | 21.74 | 21.83 | 3,657,765 | -0.51(-2.29%) |
Jun 11, 2021 | 22.62 | 22.84 | 22.24 | 22.34 | 4,125,896 | +0.20(+0.90%) |
Jun 10, 2021 | 22.08 | 22.52 | 21.95 | 22.14 | 5,519,702 | +0.09(+0.39%) |
Jun 09, 2021 | 22.30 | 22.49 | 22.05 | 22.06 | 2,999,074 | -0.30(-1.35%) |
Jun 08, 2021 | 22.58 | 22.71 | 22.13 | 22.36 | 4,161,781 | -0.21(-0.92%) |
Jun 07, 2021 | 23.12 | 23.25 | 22.50 | 22.57 | 4,226,676 | -0.78(-3.36%) |
Jun 04, 2021 | 23.03 | 23.48 | 22.60 | 23.35 | 3,906,036 | +0.81(+3.60%) |
Jun 03, 2021 | 23.09 | 23.09 | 22.44 | 22.54 | 6,303,165 | -0.97(-4.14%) |
Jun 02, 2021 | 24.05 | 24.05 | 23.46 | 23.51 | 3,282,665 | -0.47(-1.97%) |
Jun 01, 2021 | 23.64 | 24.35 | 23.48 | 23.98 | 4,464,633 | +0.65(+2.79%) |
May 28, 2021 | 23.30 | 23.39 | 22.87 | 23.33 | 4,599,415 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.45 | 23.30 | 7,008,633 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.42 | 22.17 | 7,037,414 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,236 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.77 | 3,842,676 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,143,298 | +0.23(+1.05%) |
May 20, 2021 | 22.29 | 22.34 | 21.36 | 21.58 | 11,711,616 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,451,234 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,188 | -0.11(-0.46%) |
May 17, 2021 | 24.13 | 25.04 | 23.94 | 24.79 | 11,031,630 | +0.74(+3.06%) |
May 14, 2021 | 23.30 | 24.08 | 23.14 | 24.05 | 6,890,921 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.13 | 7,226,144 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.46 | 23.69 | 6,665,002 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.15 | 5,717,724 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,388,735 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,448,733 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.28 | 8,101,190 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,245,568 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,387 | +0.88(+4.33%) |