Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2022 | 24.37 | 0 | -0.02(-0.07%) | |||
Jul 19, 2022 | 24.60 | 24.68 | 24.00 | 24.39 | 11,396,458 | -0.01(-0.03%) |
Jul 18, 2022 | 24.56 | 25.10 | 24.12 | 24.39 | 11,957,152 | -0.10(-0.41%) |
Jul 15, 2022 | 24.24 | 24.54 | 23.39 | 24.50 | 60,862,776 | +0.54(+2.27%) |
Jul 14, 2022 | 23.83 | 24.59 | 23.79 | 23.95 | 21,652,148 | +0.12(+0.49%) |
Jul 13, 2022 | 23.21 | 23.91 | 23.06 | 23.84 | 9,020,324 | +0.44(+1.89%) |
Jul 12, 2022 | 23.51 | 23.99 | 23.20 | 23.39 | 5,558,043 | -0.26(-1.09%) |
Jul 11, 2022 | 23.92 | 24.04 | 23.62 | 23.65 | 7,147,525 | -0.42(-1.73%) |
Jul 08, 2022 | 23.94 | 24.35 | 23.93 | 24.07 | 9,851,350 | +0.15(+0.63%) |
Jul 07, 2022 | 24.17 | 24.24 | 23.89 | 23.92 | 8,150,971 | -0.18(-0.76%) |
Jul 06, 2022 | 24.22 | 24.52 | 23.91 | 24.10 | 9,400,550 | -0.09(-0.38%) |
Jul 05, 2022 | 24.09 | 24.81 | 23.32 | 24.19 | 10,031,914 | +0.43(+1.81%) |
Jul 01, 2022 | 23.06 | 23.77 | 23.06 | 23.77 | 2,280,670 | +0.75(+3.26%) |
Jun 30, 2022 | 23.30 | 23.47 | 22.93 | 23.01 | 4,974,217 | -0.43(-1.83%) |
Jun 29, 2022 | 22.84 | 23.57 | 22.83 | 23.44 | 5,962,790 | +0.48(+2.08%) |
Jun 28, 2022 | 22.92 | 23.33 | 22.87 | 22.97 | 4,643,507 | +0.12(+0.54%) |
Jun 27, 2022 | 22.87 | 23.06 | 22.71 | 22.84 | 5,104,579 | -0.05(-0.22%) |
Jun 24, 2022 | 22.82 | 23.19 | 22.78 | 22.89 | 4,741,807 | +0.07(+0.29%) |
Jun 23, 2022 | 22.59 | 22.93 | 22.47 | 22.83 | 3,166,166 | +0.21(+0.95%) |
Jun 22, 2022 | 22.61 | 23.10 | 22.61 | 22.61 | 2,963,605 | -0.23(-1.01%) |
Jun 21, 2022 | 23.07 | 23.38 | 22.84 | 22.84 | 2,569,480 | -0.18(-0.79%) |
Jun 17, 2022 | 22.80 | 23.19 | 22.31 | 23.02 | 5,672,727 | +0.37(+1.64%) |
Jun 16, 2022 | 22.45 | 22.84 | 21.87 | 22.65 | 9,822,448 | -0.22(-0.97%) |
Jun 15, 2022 | 22.39 | 23.26 | 22.33 | 22.87 | 4,852,280 | +0.56(+2.51%) |
Jun 14, 2022 | 22.53 | 22.69 | 22.07 | 22.31 | 4,373,103 | -0.21(-0.95%) |
Jun 13, 2022 | 23.53 | 23.64 | 22.19 | 22.53 | 6,016,698 | -1.39(-5.79%) |
Jun 10, 2022 | 24.05 | 24.09 | 23.65 | 23.91 | 3,283,041 | -0.20(-0.82%) |
Jun 09, 2022 | 25.13 | 25.25 | 24.04 | 24.11 | 6,626,624 | -1.01(-4.04%) |
Jun 08, 2022 | 24.92 | 25.36 | 24.90 | 25.13 | 3,469,974 | +0.06(+0.23%) |
Jun 07, 2022 | 24.36 | 25.08 | 24.30 | 25.07 | 6,253,118 | +0.59(+2.43%) |
Jun 06, 2022 | 25.03 | 25.03 | 24.40 | 24.47 | 1,889,329 | -0.37(-1.49%) |
Jun 03, 2022 | 24.91 | 25.05 | 24.69 | 24.85 | 2,827,290 | -0.16(-0.63%) |
Jun 02, 2022 | 25.09 | 25.09 | 24.60 | 25.00 | 3,301,429 | -0.06(-0.23%) |
Jun 01, 2022 | 24.95 | 25.13 | 24.42 | 25.06 | 3,696,489 | +0.28(+1.13%) |
May 31, 2022 | 24.38 | 24.89 | 24.33 | 24.78 | 3,929,034 | +0.31(+1.25%) |
May 27, 2022 | 24.36 | 24.57 | 24.35 | 24.47 | 4,249,697 | +0.16(+0.68%) |
May 26, 2022 | 24.49 | 24.60 | 24.29 | 24.31 | 4,778,754 | -0.14(-0.57%) |
May 25, 2022 | 24.57 | 24.62 | 24.30 | 24.45 | 3,060,474 | -0.04(-0.17%) |
May 24, 2022 | 24.19 | 24.58 | 23.78 | 24.49 | 3,405,553 | +0.35(+1.43%) |
May 23, 2022 | 23.87 | 24.20 | 23.78 | 24.14 | 2,689,557 | +0.30(+1.24%) |
May 20, 2022 | 23.58 | 23.89 | 23.38 | 23.85 | 2,018,358 | +0.34(+1.44%) |
May 19, 2022 | 23.65 | 23.81 | 23.44 | 23.51 | 2,421,432 | -0.28(-1.18%) |
May 18, 2022 | 24.47 | 24.47 | 23.77 | 23.79 | 3,390,091 | -0.68(-2.76%) |
May 17, 2022 | 24.33 | 24.47 | 23.99 | 24.47 | 3,230,893 | +0.23(+0.95%) |
May 16, 2022 | 24.00 | 24.43 | 23.95 | 24.24 | 2,743,490 | +0.20(+0.82%) |
May 13, 2022 | 23.67 | 24.05 | 23.49 | 24.04 | 3,517,723 | +0.34(+1.43%) |
May 12, 2022 | 23.71 | 23.82 | 23.42 | 23.70 | 4,730,059 | +0.06(+0.24%) |
May 11, 2022 | 23.54 | 24.00 | 23.35 | 23.64 | 6,777,667 | +0.34(+1.45%) |
May 10, 2022 | 24.19 | 24.20 | 23.13 | 23.30 | 3,192,027 | -0.53(-2.21%) |
May 09, 2022 | 24.53 | 24.61 | 23.81 | 23.83 | 4,378,130 | -0.78(-3.15%) |
May 06, 2022 | 24.38 | 24.71 | 23.82 | 24.61 | 2,984,598 | -0.06(-0.23%) |
May 05, 2022 | 24.09 | 24.74 | 23.96 | 24.66 | 8,418,155 | +0.40(+1.67%) |
May 04, 2022 | 23.44 | 24.26 | 23.30 | 24.26 | 9,308,661 | +0.67(+2.83%) |
May 03, 2022 | 24.79 | 25.09 | 23.17 | 23.59 | 23,120,030 | -1.11(-4.51%) |
May 02, 2022 | 24.66 | 24.99 | 24.15 | 24.71 | 10,395,143 | -0.41(-1.64%) |
Apr 29, 2022 | 25.50 | 25.71 | 25.08 | 25.12 | 3,331,863 | -0.56(-2.18%) |
Apr 28, 2022 | 25.34 | 25.81 | 25.22 | 25.68 | 2,334,230 | +0.45(+1.76%) |
Apr 27, 2022 | 25.96 | 26.02 | 25.22 | 25.23 | 2,709,474 | -0.64(-2.49%) |
Apr 26, 2022 | 25.83 | 26.23 | 25.60 | 25.88 | 7,731,998 | +0.00(+0.00%) |
Apr 25, 2022 | 25.88 | 25.95 | 25.53 | 25.88 | 5,939,933 | -0.02(-0.06%) |
Apr 22, 2022 | 26.41 | 26.41 | 25.83 | 25.89 | 3,610,032 | -0.50(-1.91%) |
Apr 21, 2022 | 26.12 | 26.47 | 26.02 | 26.40 | 7,627,333 | +0.42(+1.62%) |
Apr 20, 2022 | 25.64 | 26.12 | 25.57 | 25.98 | 6,607,356 | +0.34(+1.32%) |
Apr 19, 2022 | 25.63 | 25.87 | 25.53 | 25.64 | 5,108,788 | +0.13(+0.52%) |
Apr 18, 2022 | 25.83 | 25.92 | 25.39 | 25.51 | 3,688,884 | -0.33(-1.28%) |
Apr 14, 2022 | 25.94 | 26.18 | 25.82 | 25.83 | 3,334,092 | +0.02(+0.10%) |
Apr 13, 2022 | 25.85 | 26.00 | 25.76 | 25.81 | 2,586,522 | -0.01(-0.03%) |
Apr 12, 2022 | 25.74 | 26.08 | 25.69 | 25.82 | 2,848,539 | +0.00(+0.00%) |
Apr 11, 2022 | 26.13 | 26.23 | 25.75 | 25.82 | 2,955,024 | -0.26(-1.01%) |
Apr 08, 2022 | 26.22 | 26.33 | 26.04 | 26.08 | 2,423,528 | -0.09(-0.35%) |
Apr 07, 2022 | 26.18 | 26.36 | 25.98 | 26.17 | 3,663,250 | -0.11(-0.41%) |
Apr 06, 2022 | 25.83 | 26.41 | 25.67 | 26.28 | 2,672,916 | +0.46(+1.79%) |
Apr 05, 2022 | 25.98 | 26.21 | 25.70 | 25.82 | 2,205,231 | -0.16(-0.64%) |
Apr 04, 2022 | 26.15 | 26.18 | 25.69 | 25.98 | 3,058,886 | -0.20(-0.76%) |
Apr 01, 2022 | 25.74 | 26.18 | 25.53 | 26.18 | 2,038,063 | +0.61(+2.37%) |
Mar 31, 2022 | 26.00 | 26.15 | 25.58 | 25.58 | 3,383,467 | -0.29(-1.10%) |
Mar 30, 2022 | 26.02 | 26.07 | 25.53 | 25.86 | 3,142,121 | -0.28(-1.06%) |
Mar 29, 2022 | 25.86 | 26.24 | 25.73 | 26.14 | 5,896,995 | +0.42(+1.65%) |
Mar 28, 2022 | 25.69 | 25.75 | 25.39 | 25.71 | 2,221,861 | +0.07(+0.25%) |
Mar 25, 2022 | 25.84 | 25.88 | 25.44 | 25.65 | 3,151,768 | -0.05(-0.19%) |
Mar 24, 2022 | 25.50 | 25.71 | 25.41 | 25.70 | 3,598,278 | +0.20(+0.77%) |
Mar 23, 2022 | 25.50 | 25.58 | 25.09 | 25.50 | 2,790,461 | +0.01(+0.03%) |
Mar 22, 2022 | 25.32 | 25.62 | 25.27 | 25.49 | 2,074,979 | +0.34(+1.36%) |
Mar 21, 2022 | 25.51 | 25.59 | 25.12 | 25.15 | 2,699,102 | -0.27(-1.06%) |
Mar 18, 2022 | 25.11 | 25.48 | 24.96 | 25.42 | 4,728,776 | +0.30(+1.20%) |
Mar 17, 2022 | 24.80 | 25.63 | 24.73 | 25.12 | 5,991,715 | +0.13(+0.52%) |
Mar 16, 2022 | 24.84 | 25.18 | 24.52 | 24.99 | 5,039,685 | +0.16(+0.66%) |
Mar 15, 2022 | 25.03 | 25.18 | 24.75 | 24.82 | 6,225,580 | +0.02(+0.07%) |
Mar 14, 2022 | 25.15 | 25.16 | 24.66 | 24.81 | 4,962,035 | -0.17(-0.69%) |
Mar 11, 2022 | 24.98 | 25.17 | 24.74 | 24.98 | 3,388,136 | +0.00(+0.00%) |
Mar 10, 2022 | 24.87 | 25.26 | 24.48 | 24.98 | 5,665,291 | -0.15(-0.58%) |
Mar 09, 2022 | 25.79 | 25.88 | 25.09 | 25.13 | 6,207,547 | -0.46(-1.79%) |
Mar 08, 2022 | 25.26 | 25.71 | 24.98 | 25.58 | 4,565,312 | +0.22(+0.87%) |
Mar 07, 2022 | 25.71 | 25.93 | 25.28 | 25.36 | 7,591,735 | -0.51(-1.96%) |
Mar 04, 2022 | 25.56 | 25.88 | 25.53 | 25.87 | 5,999,377 | +0.17(+0.67%) |
Mar 03, 2022 | 25.62 | 25.96 | 25.31 | 25.70 | 6,182,479 | +0.00(+0.00%) |
Mar 02, 2022 | 24.62 | 25.84 | 24.50 | 25.70 | 10,492,771 | +1.28(+5.25%) |
Mar 01, 2022 | 24.16 | 24.65 | 23.45 | 24.42 | 21,541,668 | +0.43(+1.80%) |
Feb 28, 2022 | 24.37 | 25.02 | 23.88 | 23.98 | 27,332,872 | -1.35(-5.32%) |
Feb 25, 2022 | 25.37 | 25.35 | 24.55 | 25.33 | 13,301,645 | +1.10(+4.55%) |
Feb 24, 2022 | 23.71 | 24.36 | 23.60 | 24.23 | 2,857,707 | +0.20(+0.82%) |
Feb 23, 2022 | 24.56 | 24.91 | 23.99 | 24.03 | 4,473,738 | -0.29(-1.17%) |
Feb 22, 2022 | 24.62 | 24.69 | 24.22 | 24.32 | 3,412,676 | -0.43(-1.75%) |
Feb 18, 2022 | 24.75 | 0 | -0.58(-2.29%) | |||
Feb 17, 2022 | 25.14 | 25.44 | 25.02 | 25.33 | 2,794,763 | +0.09(+0.36%) |
Feb 16, 2022 | 25.11 | 25.31 | 24.96 | 25.24 | 2,333,128 | +0.24(+0.95%) |
Feb 15, 2022 | 25.27 | 25.31 | 24.89 | 25.00 | 1,921,552 | -0.05(-0.20%) |
Feb 14, 2022 | 25.19 | 25.28 | 24.92 | 25.05 | 1,688,591 | -0.05(-0.20%) |
Feb 11, 2022 | 25.22 | 25.44 | 24.88 | 25.10 | 2,548,450 | -0.02(-0.06%) |
Feb 10, 2022 | 25.36 | 25.60 | 25.00 | 25.12 | 2,269,822 | -0.51(-2.01%) |
Feb 09, 2022 | 25.23 | 25.69 | 25.11 | 25.63 | 5,243,484 | +0.57(+2.28%) |
Feb 08, 2022 | 25.26 | 25.42 | 25.02 | 25.06 | 5,518,073 | -0.26(-1.03%) |
Feb 07, 2022 | 25.89 | 25.95 | 24.67 | 25.32 | 6,467,961 | -0.61(-2.36%) |
Feb 04, 2022 | 25.98 | 26.21 | 25.80 | 25.93 | 2,420,678 | -0.24(-0.90%) |
Feb 03, 2022 | 26.47 | 26.14 | 26.17 | 2,586,999 | -0.44(-1.66%) | |
Feb 02, 2022 | 26.45 | 26.78 | 26.29 | 26.61 | 2,587,656 | +0.19(+0.71%) |
Feb 01, 2022 | 26.84 | 26.84 | 26.11 | 26.42 | 3,053,035 | -0.14(-0.52%) |
Jan 31, 2022 | 26.13 | 26.57 | 26.56 | 5,032,513 | +0.38(+1.46%) | |
Jan 28, 2022 | 25.89 | 26.18 | 25.24 | 26.18 | 4,777,559 | +0.31(+1.20%) |
Jan 27, 2022 | 25.87 | 26.46 | 25.72 | 25.87 | 5,138,545 | +0.13(+0.51%) |
Jan 26, 2022 | 26.54 | 26.70 | 25.74 | 25.74 | 5,894,387 | -0.60(-2.29%) |
Jan 25, 2022 | 25.82 | 26.62 | 25.59 | 26.34 | 4,812,092 | +0.41(+1.57%) |
Jan 24, 2022 | 25.54 | 26.06 | 25.08 | 25.93 | 4,217,168 | +0.17(+0.66%) |
Jan 21, 2022 | 26.00 | 26.14 | 25.58 | 25.76 | 4,971,504 | -0.09(-0.35%) |
Jan 20, 2022 | 26.03 | 26.33 | 25.85 | 25.85 | 4,286,086 | -0.17(-0.66%) |
Jan 19, 2022 | 26.46 | 26.56 | 25.99 | 26.02 | 3,823,806 | -0.36(-1.36%) |
Jan 18, 2022 | 26.64 | 26.69 | 26.30 | 26.38 | 2,447,880 | -0.37(-1.37%) |
Jan 14, 2022 | 26.75 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 26.93 | 27.04 | 26.61 | 26.74 | 3,418,314 | -0.10(-0.37%) |
Jan 12, 2022 | 26.78 | 26.99 | 26.75 | 26.84 | 3,126,231 | -0.04(-0.15%) |
Jan 11, 2022 | 26.90 | 27.01 | 26.63 | 26.88 | 3,626,714 | -0.07(-0.24%) |
Jan 10, 2022 | 27.09 | 27.18 | 26.86 | 26.95 | 2,921,501 | -0.07(-0.24%) |
Jan 07, 2022 | 27.00 | 27.14 | 26.79 | 27.01 | 6,025,850 | -0.09(-0.33%) |
Jan 06, 2022 | 27.31 | 27.53 | 27.08 | 27.10 | 2,736,086 | -0.11(-0.39%) |
Jan 05, 2022 | 27.60 | 27.79 | 27.20 | 27.21 | 3,151,042 | -0.40(-1.45%) |
Jan 04, 2022 | 27.71 | 27.96 | 27.52 | 27.61 | 2,460,299 | -0.04(-0.15%) |
Jan 03, 2022 | 27.04 | 27.68 | 27.00 | 27.65 | 5,055,905 | +0.67(+2.46%) |
Dec 31, 2021 | 27.23 | 27.29 | 26.95 | 26.98 | 3,026,539 | -0.30(-1.10%) |
Dec 30, 2021 | 27.31 | 27.53 | 27.18 | 27.28 | 2,839,556 | -0.02(-0.09%) |
Dec 29, 2021 | 27.09 | 27.31 | 26.86 | 27.31 | 2,950,981 | +0.20(+0.75%) |
Dec 28, 2021 | 27.05 | 27.18 | 26.89 | 27.10 | 1,769,555 | +0.01(+0.03%) |
Dec 27, 2021 | 26.83 | 27.10 | 26.69 | 27.10 | 3,189,683 | +0.23(+0.84%) |
Dec 23, 2021 | 26.90 | 26.99 | 26.68 | 26.87 | 1,617,793 | +0.02(+0.09%) |
Dec 22, 2021 | 26.95 | 27.02 | 26.69 | 26.85 | 2,383,331 | -0.06(-0.24%) |
Dec 21, 2021 | 26.90 | 27.09 | 26.77 | 26.91 | 1,690,009 | +0.22(+0.82%) |
Dec 20, 2021 | 26.86 | 26.98 | 26.22 | 26.69 | 4,095,261 | -0.40(-1.46%) |
Dec 17, 2021 | 27.12 | 27.27 | 26.87 | 27.09 | 5,413,260 | +0.11(+0.39%) |
Dec 16, 2021 | 27.18 | 27.40 | 26.72 | 26.98 | 4,989,651 | -0.15(-0.54%) |
Dec 15, 2021 | 26.97 | 27.22 | 26.96 | 27.13 | 2,609,781 | +0.11(+0.42%) |
Dec 14, 2021 | 27.39 | 27.53 | 26.95 | 27.02 | 2,648,142 | -0.61(-2.22%) |
Dec 13, 2021 | 27.23 | 27.83 | 27.14 | 27.63 | 2,672,925 | +0.32(+1.18%) |
Dec 10, 2021 | 27.53 | 27.61 | 27.15 | 27.31 | 1,424,475 | -0.18(-0.65%) |
Dec 09, 2021 | 27.77 | 27.95 | 27.48 | 27.48 | 1,576,484 | -0.40(-1.42%) |
Dec 08, 2021 | 27.75 | 28.14 | 27.65 | 27.88 | 2,864,356 | +0.13(+0.47%) |
Dec 07, 2021 | 27.77 | 28.03 | 27.56 | 27.75 | 2,100,393 | +0.04(+0.15%) |
Dec 06, 2021 | 27.61 | 27.93 | 27.44 | 27.71 | 2,358,222 | +0.24(+0.88%) |
Dec 03, 2021 | 27.69 | 27.70 | 27.28 | 27.47 | 1,430,284 | -0.11(-0.41%) |
Dec 02, 2021 | 26.84 | 27.79 | 26.84 | 27.58 | 2,637,120 | +0.78(+2.89%) |
Dec 01, 2021 | 27.71 | 27.77 | 26.81 | 26.81 | 2,474,800 | -0.64(-2.33%) |
Nov 30, 2021 | 27.35 | 27.81 | 27.22 | 27.44 | 4,730,860 | -0.05(-0.18%) |
Nov 29, 2021 | 27.80 | 27.80 | 27.41 | 27.49 | 2,559,860 | -0.18(-0.64%) |
Nov 26, 2021 | 27.70 | 27.88 | 27.31 | 27.67 | 1,239,440 | -0.33(-1.18%) |
Nov 24, 2021 | 27.64 | 28.05 | 27.53 | 28.00 | 2,058,150 | +0.21(+0.76%) |
Nov 23, 2021 | 27.76 | 27.96 | 27.61 | 27.79 | 1,815,220 | +0.04(+0.15%) |
Nov 22, 2021 | 27.67 | 27.85 | 27.47 | 27.75 | 2,345,718 | -0.05(-0.17%) |
Nov 19, 2021 | 27.77 | 27.88 | 27.69 | 27.80 | 1,562,864 | -0.07(-0.26%) |
Nov 18, 2021 | 28.08 | 28.08 | 27.81 | 27.87 | 1,395,633 | -0.19(-0.66%) |
Nov 17, 2021 | 27.60 | 28.08 | 27.30 | 28.06 | 3,222,107 | +0.29(+1.05%) |
Nov 16, 2021 | 27.98 | 27.98 | 27.71 | 27.77 | 3,219,599 | -0.22(-0.78%) |
Nov 15, 2021 | 27.68 | 27.99 | 27.48 | 27.98 | 1,072,781 | +0.31(+1.11%) |
Nov 12, 2021 | 27.70 | 27.88 | 27.60 | 27.68 | 2,243,769 | +0.09(+0.32%) |
Nov 11, 2021 | 27.44 | 27.74 | 27.27 | 27.59 | 1,630,865 | +0.12(+0.44%) |
Nov 10, 2021 | 27.16 | 27.47 | 2,409,742 | +0.31(+1.13%) | ||
Nov 09, 2021 | 27.07 | 27.31 | 26.99 | 27.16 | 1,556,039 | +0.11(+0.39%) |
Nov 08, 2021 | 27.09 | 27.14 | 26.90 | 27.06 | 1,399,189 | -0.06(-0.21%) |
Nov 05, 2021 | 27.27 | 27.35 | 26.98 | 27.11 | 1,592,670 | +0.38(+1.42%) |
Nov 04, 2021 | 27.20 | 27.22 | 26.66 | 26.73 | 1,807,690 | -0.34(-1.25%) |
Nov 03, 2021 | 27.02 | 27.16 | 27.02 | 27.07 | 2,460,729 | +0.01(+0.03%) |
Nov 02, 2021 | 27.16 | 27.19 | 26.82 | 27.06 | 1,837,955 | -0.02(-0.09%) |
Nov 01, 2021 | 26.97 | 27.18 | 27.13 | 27.09 | 1,661,073 | +0.11(+0.39%) |
Oct 29, 2021 | 26.97 | 27.20 | 26.92 | 26.98 | 1,954,083 | -0.13(-0.48%) |
Oct 28, 2021 | 27.05 | 27.17 | 26.83 | 27.11 | 3,559,087 | +0.13(+0.48%) |
Oct 27, 2021 | 27.01 | 27.15 | 26.85 | 26.98 | 2,552,731 | +0.12(+0.45%) |
Oct 26, 2021 | 26.72 | 26.96 | 26.86 | 2,623,846 | +0.19(+0.73%) | |
Oct 25, 2021 | 26.67 | 26.72 | 26.53 | 26.67 | 3,883,300 | +0.03(+0.12%) |
Oct 22, 2021 | 26.76 | 26.88 | 26.59 | 26.64 | 2,013,789 | -0.15(-0.57%) |
Oct 21, 2021 | 27.13 | 27.18 | 26.72 | 26.79 | 3,409,352 | -0.32(-1.16%) |
Oct 20, 2021 | 27.02 | 27.35 | 26.89 | 27.10 | 2,804,243 | +0.15(+0.54%) |
Oct 19, 2021 | 27.00 | 27.08 | 26.79 | 26.96 | 1,861,576 | +0.06(+0.21%) |
Oct 18, 2021 | 26.95 | 27.17 | 26.85 | 26.90 | 1,392,188 | -0.14(-0.51%) |
Oct 15, 2021 | 26.76 | 27.11 | 26.69 | 27.04 | 2,619,610 | +0.40(+1.52%) |
Oct 14, 2021 | 26.81 | 26.88 | 26.58 | 26.64 | 3,059,434 | +0.00(+0.00%) |
Oct 13, 2021 | 26.50 | 26.73 | 26.42 | 26.64 | 2,711,595 | -0.05(-0.18%) |
Oct 12, 2021 | 26.38 | 26.71 | 26.27 | 26.68 | 3,218,257 | +0.40(+1.54%) |
Oct 11, 2021 | 25.70 | 26.43 | 25.70 | 26.28 | 3,491,239 | +0.65(+2.55%) |
Oct 08, 2021 | 25.38 | 25.80 | 25.38 | 25.63 | 2,677,714 | +0.27(+1.05%) |
Oct 07, 2021 | 25.47 | 25.71 | 25.19 | 25.36 | 6,935,566 | +0.74(+2.99%) |
Oct 06, 2021 | 24.24 | 24.70 | 23.93 | 24.62 | 2,156,253 | +0.36(+1.50%) |
Oct 05, 2021 | 24.45 | 24.45 | 24.03 | 24.26 | 1,810,052 | -0.11(-0.46%) |
Oct 04, 2021 | 24.13 | 24.49 | 24.03 | 24.37 | 2,431,839 | +0.17(+0.70%) |
Oct 01, 2021 | 23.88 | 24.34 | 23.63 | 24.20 | 2,529,269 | +0.50(+2.10%) |
Sep 30, 2021 | 24.18 | 24.31 | 23.62 | 23.71 | 3,781,296 | -0.66(-2.69%) |
Sep 29, 2021 | 23.95 | 24.44 | 23.84 | 24.36 | 5,822,029 | +0.46(+1.91%) |
Sep 28, 2021 | 23.76 | 24.02 | 23.56 | 23.91 | 2,404,197 | +0.05(+0.20%) |
Sep 27, 2021 | 23.94 | 24.30 | 23.85 | 23.86 | 1,882,091 | -0.08(-0.33%) |
Sep 24, 2021 | 24.56 | 24.67 | 23.93 | 23.94 | 2,874,899 | -0.51(-2.09%) |
Sep 23, 2021 | 24.39 | 24.59 | 24.13 | 24.45 | 2,718,698 | +0.10(+0.39%) |
Sep 22, 2021 | 24.28 | 24.59 | 24.19 | 24.35 | 3,079,697 | +0.14(+0.56%) |
Sep 21, 2021 | 24.63 | 24.72 | 24.16 | 24.22 | 5,552,919 | -0.30(-1.21%) |
Sep 20, 2021 | 24.28 | 24.63 | 24.23 | 24.51 | 3,552,854 | +0.02(+0.10%) |
Sep 17, 2021 | 24.57 | 24.67 | 24.39 | 24.49 | 4,410,186 | -0.05(-0.20%) |
Sep 16, 2021 | 24.44 | 24.85 | 24.31 | 24.54 | 2,719,691 | +0.07(+0.29%) |
Sep 15, 2021 | 24.52 | 24.59 | 24.34 | 24.47 | 2,455,095 | -0.06(-0.23%) |
Sep 14, 2021 | 24.38 | 24.54 | 24.18 | 24.52 | 2,423,907 | +0.25(+1.02%) |
Sep 13, 2021 | 24.19 | 24.36 | 24.16 | 24.27 | 3,724,459 | +0.22(+0.93%) |
Sep 10, 2021 | 24.27 | 24.33 | 23.85 | 24.05 | 3,279,735 | -0.22(-0.92%) |
Sep 09, 2021 | 24.81 | 24.82 | 24.17 | 24.27 | 4,753,395 | -0.64(-2.57%) |
Sep 08, 2021 | 24.47 | 24.98 | 24.45 | 24.91 | 1,733,009 | +0.35(+1.43%) |
Sep 07, 2021 | 24.98 | 24.98 | 24.41 | 24.56 | 4,612,246 | -0.44(-1.76%) |
Sep 03, 2021 | 24.91 | 25.02 | 24.71 | 25.00 | 2,962,073 | +0.07(+0.29%) |
Sep 02, 2021 | 24.87 | 24.97 | 24.74 | 24.93 | 1,950,425 | +0.15(+0.61%) |