Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,815,970 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.44 | 44.25 | 46.25 | 14,542,504 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,013,606 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,916 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.11 | 11,735,677 | +0.09(+0.21%) |
May 23, 2022 | 40.20 | 42.20 | 39.77 | 42.03 | 13,851,498 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.78 | 39.45 | 10,205,599 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.73 | 38.38 | 39.19 | 12,636,352 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,145,263 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.68 | 41.20 | 10,356,363 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,910 | +1.34(+3.44%) |
May 13, 2022 | 38.07 | 39.17 | 37.96 | 39.08 | 10,214,630 | +1.64(+4.38%) |
May 12, 2022 | 36.43 | 37.48 | 35.57 | 37.44 | 14,003,586 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.30 | 36.70 | 36.81 | 12,058,373 | +0.46(+1.27%) |
May 10, 2022 | 36.90 | 37.55 | 35.46 | 36.35 | 11,532,703 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.45 | 36.48 | 36.49 | 15,469,665 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,906 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.73 | 40.37 | 16,972,236 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,822 | +2.35(+6.10%) |
May 03, 2022 | 37.40 | 38.84 | 37.33 | 38.52 | 9,258,715 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,779 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,091,400 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,993,007 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.81 | 37.69 | 38.32 | 11,070,001 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,786,706 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,990,984 | -2.84(-7.11%) |
Apr 22, 2022 | 38.34 | 41.72 | 38.07 | 39.95 | 21,626,076 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,945,488 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.08 | 40.08 | 40.94 | 12,448,604 | -0.72(-1.73%) |
Apr 19, 2022 | 41.37 | 42.70 | 41.25 | 41.66 | 10,459,190 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.39 | 41.90 | 11,599,647 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,169,054 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,422 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.16 | 39.61 | 39.84 | 8,454,424 | +0.19(+0.48%) |
Apr 11, 2022 | 40.90 | 40.90 | 39.59 | 39.65 | 8,338,702 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,988 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,706 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,526 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.81 | 10,918,223 | -1.05(-2.62%) |
Apr 04, 2022 | 40.21 | 40.55 | 39.08 | 39.86 | 11,086,141 | -0.13(-0.34%) |
Apr 01, 2022 | 39.52 | 40.74 | 39.50 | 39.99 | 12,728,591 | +0.36(+0.92%) |
Mar 31, 2022 | 39.99 | 40.68 | 39.56 | 39.63 | 12,111,583 | -0.86(-2.13%) |
Mar 30, 2022 | 41.09 | 41.68 | 40.24 | 40.49 | 10,633,979 | -0.40(-0.99%) |
Mar 29, 2022 | 38.84 | 41.06 | 38.55 | 40.90 | 13,765,351 | +0.86(+2.16%) |
Mar 28, 2022 | 40.87 | 40.90 | 39.75 | 40.03 | 14,576,140 | -1.87(-4.46%) |
Mar 25, 2022 | 40.74 | 41.92 | 40.55 | 41.90 | 12,775,598 | +1.00(+2.44%) |
Mar 24, 2022 | 40.76 | 41.94 | 40.59 | 40.90 | 16,960,934 | +0.22(+0.54%) |
Mar 23, 2022 | 40.41 | 41.13 | 40.28 | 40.68 | 20,813,324 | +1.16(+2.94%) |
Mar 22, 2022 | 39.52 | 40.30 | 39.21 | 39.52 | 16,135,845 | +0.01(+0.02%) |
Mar 21, 2022 | 39.01 | 39.80 | 38.87 | 39.51 | 20,098,818 | +1.40(+3.67%) |
Mar 18, 2022 | 37.84 | 38.65 | 37.55 | 38.11 | 29,466,756 | +0.21(+0.56%) |
Mar 17, 2022 | 37.17 | 38.21 | 36.75 | 37.90 | 39,593,888 | +1.56(+4.30%) |
Mar 16, 2022 | 37.77 | 38.26 | 36.07 | 36.34 | 28,660,746 | -1.32(-3.52%) |
Mar 15, 2022 | 38.20 | 38.90 | 37.12 | 37.66 | 17,964,426 | -2.20(-5.51%) |
Mar 14, 2022 | 40.35 | 40.36 | 39.18 | 39.86 | 14,999,457 | -1.30(-3.15%) |
Mar 11, 2022 | 40.94 | 41.92 | 40.71 | 41.15 | 13,813,361 | -0.48(-1.15%) |
Mar 10, 2022 | 41.35 | 41.94 | 40.38 | 41.63 | 16,150,780 | +0.81(+1.97%) |
Mar 09, 2022 | 41.62 | 42.48 | 39.81 | 40.83 | 31,629,992 | -2.42(-5.59%) |
Mar 08, 2022 | 41.30 | 44.39 | 41.30 | 43.25 | 42,796,240 | +2.86(+7.08%) |
Mar 07, 2022 | 37.88 | 41.63 | 37.78 | 40.39 | 31,033,864 | +3.03(+8.12%) |
Mar 04, 2022 | 36.60 | 37.48 | 36.17 | 37.36 | 23,895,962 | +0.40(+1.09%) |
Mar 03, 2022 | 37.06 | 37.73 | 35.99 | 36.95 | 23,806,318 | -0.69(-1.83%) |
Mar 02, 2022 | 37.00 | 37.86 | 36.64 | 37.64 | 16,884,786 | +1.51(+4.17%) |
Mar 01, 2022 | 38.03 | 38.30 | 35.18 | 36.14 | 21,454,374 | -1.51(-4.00%) |
Feb 28, 2022 | 37.30 | 37.67 | 36.42 | 37.64 | 15,573,435 | -0.20(-0.53%) |
Feb 25, 2022 | 36.88 | 37.98 | 37.16 | 37.84 | 11,864,901 | +1.08(+2.95%) |
Feb 24, 2022 | 38.12 | 38.35 | 35.78 | 36.76 | 22,517,560 | -1.36(-3.57%) |
Feb 23, 2022 | 38.18 | 38.74 | 37.79 | 38.12 | 9,861,978 | +0.18(+0.48%) |
Feb 22, 2022 | 39.74 | 39.87 | 37.37 | 37.94 | 21,817,904 | -0.63(-1.64%) |
Feb 18, 2022 | 38.57 | 0 | -0.86(-2.19%) | |||
Feb 17, 2022 | 39.42 | 39.86 | 39.15 | 39.44 | 9,930,627 | -0.56(-1.39%) |
Feb 16, 2022 | 39.01 | 40.90 | 39.00 | 39.99 | 22,140,306 | +1.53(+3.99%) |
Feb 15, 2022 | 36.88 | 38.54 | 36.57 | 38.46 | 15,557,779 | +0.76(+2.01%) |
Feb 14, 2022 | 38.76 | 38.78 | 37.41 | 37.70 | 13,341,175 | -1.27(-3.25%) |
Feb 11, 2022 | 37.81 | 39.08 | 37.50 | 38.97 | 16,192,558 | +1.39(+3.70%) |
Feb 10, 2022 | 37.59 | 38.91 | 37.36 | 37.58 | 11,550,363 | -0.22(-0.58%) |
Feb 09, 2022 | 37.42 | 38.10 | 37.28 | 37.80 | 13,000,003 | +0.48(+1.29%) |
Feb 08, 2022 | 38.42 | 38.51 | 37.01 | 37.32 | 14,150,435 | -1.19(-3.10%) |
Feb 07, 2022 | 36.57 | 39.09 | 36.38 | 38.51 | 21,459,838 | +1.68(+4.57%) |
Feb 04, 2022 | 37.32 | 37.87 | 36.83 | 36.83 | 20,866,780 | -0.07(-0.18%) |
Feb 03, 2022 | 37.71 | 36.73 | 36.90 | 12,861,535 | -0.64(-1.71%) | |
Feb 02, 2022 | 37.84 | 37.84 | 36.95 | 37.54 | 17,097,176 | -0.26(-0.68%) |
Feb 01, 2022 | 37.08 | 38.12 | 36.76 | 37.79 | 19,644,800 | +0.43(+1.15%) |
Jan 31, 2022 | 37.52 | 37.85 | 37.36 | 17,193,978 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,984,124 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,463,534 | -0.90(-2.36%) |
Jan 26, 2022 | 37.35 | 38.52 | 36.74 | 38.06 | 27,166,522 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,267,680 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,776,578 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,482,048 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,960 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,660,482 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.38 | 35.90 | 19,973,780 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,383,119 | -0.27(-0.77%) |
Jan 12, 2022 | 34.92 | 35.15 | 34.38 | 34.86 | 13,797,803 | -0.03(-0.08%) |
Jan 11, 2022 | 33.85 | 34.93 | 33.69 | 34.89 | 16,011,357 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.84 | 32.97 | 33.59 | 16,223,071 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,989,670 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,671,439 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,897 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,984 | +1.47(+4.85%) |
Jan 03, 2022 | 28.76 | 30.57 | 28.67 | 30.33 | 19,638,722 | +1.69(+5.91%) |
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,726 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,409 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,390 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.91 | 28.40 | 28.80 | 7,472,692 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,206,097 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.14 | 28.28 | 7,487,362 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,140,433 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.16 | 8,823,054 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,945 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.38 | 27.70 | 17,977,850 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,969 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.36 | 27.31 | 28.03 | 9,796,901 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.37 | 8,904,859 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,503 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,786,106 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,400 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,533 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.01 | 29.42 | 9,567,382 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,577 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,645 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.83 | 28.04 | 13,084,434 | +0.90(+3.31%) |
Dec 01, 2021 | 28.29 | 28.65 | 27.10 | 27.14 | 15,568,224 | -0.29(-1.05%) |
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,772,000 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,217,373 | -0.05(-0.17%) |
Nov 26, 2021 | 27.85 | 28.39 | 27.05 | 28.28 | 13,034,054 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,966,104 | +0.22(+0.74%) |
Nov 23, 2021 | 29.44 | 30.05 | 29.34 | 29.69 | 11,461,598 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,412,442 | +0.28(+0.97%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.45 | 28.62 | 20,066,548 | -1.72(-5.68%) |
Nov 18, 2021 | 30.45 | 30.51 | 30.28 | 30.34 | 9,304,106 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,818 | -0.79(-2.52%) |
Nov 16, 2021 | 31.25 | 31.76 | 30.92 | 31.32 | 7,869,809 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,781 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,714,254 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.54 | 31.05 | 31.22 | 6,681,979 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,564 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.65 | 31.73 | 32.51 | 11,471,328 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.66 | 14,885,987 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,844,281 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,947 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.65 | 31.41 | 10,969,251 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,984 | -0.10(-0.30%) |
Nov 01, 2021 | 31.19 | 31.97 | 31.45 | 31.71 | 8,952,589 | +0.99(+3.22%) |
Oct 29, 2021 | 31.60 | 31.60 | 30.64 | 30.72 | 14,638,967 | -0.99(-3.12%) |
Oct 28, 2021 | 30.97 | 31.72 | 30.95 | 31.71 | 11,933,927 | +0.72(+2.34%) |
Oct 27, 2021 | 32.25 | 32.55 | 30.94 | 30.99 | 14,716,967 | -1.64(-5.02%) |
Oct 26, 2021 | 33.04 | 32.61 | 32.63 | 12,252,682 | -0.10(-0.29%) | |
Oct 25, 2021 | 32.79 | 33.11 | 32.41 | 32.72 | 10,257,242 | +0.43(+1.33%) |
Oct 22, 2021 | 32.24 | 32.90 | 31.80 | 32.29 | 12,682,003 | -0.37(-1.14%) |
Oct 21, 2021 | 32.71 | 32.96 | 32.24 | 32.66 | 12,757,365 | -0.42(-1.27%) |
Oct 20, 2021 | 32.41 | 33.08 | 32.19 | 33.08 | 11,358,159 | +0.19(+0.58%) |
Oct 19, 2021 | 32.76 | 33.11 | 32.09 | 32.89 | 10,935,227 | +0.36(+1.11%) |
Oct 18, 2021 | 32.51 | 32.99 | 32.20 | 32.53 | 12,117,104 | +0.15(+0.47%) |
Oct 15, 2021 | 32.36 | 32.58 | 32.15 | 32.38 | 9,825,803 | +0.46(+1.43%) |
Oct 14, 2021 | 31.67 | 31.98 | 31.37 | 31.92 | 9,111,771 | +0.72(+2.32%) |
Oct 13, 2021 | 30.91 | 31.36 | 30.38 | 31.20 | 13,131,436 | -0.11(-0.36%) |
Oct 12, 2021 | 30.90 | 31.86 | 30.68 | 31.31 | 19,289,936 | +0.40(+1.29%) |
Oct 11, 2021 | 30.75 | 31.65 | 30.52 | 30.91 | 17,787,444 | +0.76(+2.53%) |
Oct 08, 2021 | 29.89 | 30.44 | 29.63 | 30.15 | 12,447,953 | +0.61(+2.06%) |
Oct 07, 2021 | 29.17 | 29.71 | 29.09 | 29.54 | 16,725,459 | +1.03(+3.61%) |
Oct 06, 2021 | 28.65 | 29.08 | 28.07 | 28.51 | 12,674,540 | -0.62(-2.12%) |
Oct 05, 2021 | 29.77 | 30.18 | 29.09 | 29.13 | 12,878,291 | -0.28(-0.94%) |
Oct 04, 2021 | 29.45 | 29.97 | 29.18 | 29.41 | 17,095,172 | +0.50(+1.71%) |
Oct 01, 2021 | 28.42 | 30.12 | 28.19 | 28.91 | 12,684,740 | +0.69(+2.43%) |
Sep 30, 2021 | 28.83 | 28.90 | 28.01 | 28.23 | 13,992,897 | -0.66(-2.28%) |
Sep 29, 2021 | 29.47 | 29.48 | 28.70 | 28.88 | 13,833,796 | -0.55(-1.88%) |
Sep 28, 2021 | 29.34 | 30.07 | 29.20 | 29.44 | 20,919,128 | +0.69(+2.38%) |
Sep 27, 2021 | 28.38 | 29.18 | 28.34 | 28.75 | 14,139,627 | +1.12(+4.07%) |
Sep 24, 2021 | 27.34 | 27.96 | 27.21 | 27.63 | 7,785,509 | +0.12(+0.45%) |
Sep 23, 2021 | 26.02 | 27.74 | 25.96 | 27.50 | 14,230,366 | +1.65(+6.37%) |
Sep 22, 2021 | 26.20 | 26.48 | 25.84 | 25.85 | 11,074,851 | +0.21(+0.82%) |
Sep 21, 2021 | 26.29 | 26.45 | 25.37 | 25.65 | 11,025,089 | -0.30(-1.17%) |
Sep 20, 2021 | 26.06 | 26.39 | 25.43 | 25.95 | 11,243,574 | -1.01(-3.74%) |
Sep 17, 2021 | 27.33 | 27.86 | 26.66 | 26.96 | 18,248,024 | -0.52(-1.91%) |
Sep 16, 2021 | 27.61 | 27.89 | 27.20 | 27.48 | 8,482,744 | -0.36(-1.30%) |
Sep 15, 2021 | 26.85 | 27.90 | 26.69 | 27.85 | 12,508,060 | +1.50(+5.67%) |
Sep 14, 2021 | 27.11 | 27.13 | 26.24 | 26.35 | 7,462,205 | -0.42(-1.57%) |
Sep 13, 2021 | 25.97 | 26.90 | 25.95 | 26.77 | 10,361,336 | +1.27(+4.97%) |
Sep 10, 2021 | 25.75 | 25.84 | 25.22 | 25.50 | 8,108,328 | +0.15(+0.60%) |
Sep 09, 2021 | 25.32 | 25.94 | 25.18 | 25.35 | 11,524,895 | -0.04(-0.15%) |
Sep 08, 2021 | 26.63 | 26.79 | 25.33 | 25.39 | 13,944,426 | -1.11(-4.20%) |
Sep 07, 2021 | 26.30 | 26.85 | 26.07 | 26.50 | 8,588,187 | -0.25(-0.93%) |
Sep 03, 2021 | 27.18 | 27.38 | 26.59 | 26.75 | 6,484,993 | -0.50(-1.82%) |
Sep 02, 2021 | 26.96 | 27.39 | 26.86 | 27.25 | 9,993,028 | +0.60(+2.25%) |
Sep 01, 2021 | 26.73 | 27.04 | 26.48 | 26.65 | 10,211,550 | -0.06(-0.21%) |
Aug 31, 2021 | 26.63 | 27.13 | 26.58 | 26.70 | 10,367,042 | -0.11(-0.41%) |
Aug 30, 2021 | 27.75 | 27.82 | 26.77 | 26.81 | 7,264,425 | -0.76(-2.75%) |
Aug 27, 2021 | 27.00 | 27.77 | 27.00 | 27.57 | 7,946,859 | +0.90(+3.38%) |
Aug 26, 2021 | 26.78 | 27.11 | 26.57 | 26.67 | 6,487,191 | -0.30(-1.12%) |
Aug 25, 2021 | 26.75 | 27.28 | 26.47 | 26.97 | 6,902,065 | +0.22(+0.81%) |
Aug 24, 2021 | 26.25 | 26.99 | 26.24 | 26.75 | 8,630,929 | +0.69(+2.66%) |
Aug 23, 2021 | 25.59 | 26.25 | 25.59 | 26.06 | 8,751,650 | +0.98(+3.89%) |
Aug 20, 2021 | 24.75 | 25.20 | 24.57 | 25.09 | 12,743,889 | +0.02(+0.08%) |
Aug 19, 2021 | 24.79 | 25.12 | 24.55 | 25.07 | 19,999,004 | -0.35(-1.38%) |
Aug 18, 2021 | 25.84 | 26.11 | 25.40 | 25.42 | 10,226,899 | -0.36(-1.40%) |
Aug 17, 2021 | 26.05 | 26.39 | 25.40 | 25.78 | 11,116,909 | -0.56(-2.12%) |
Aug 16, 2021 | 26.48 | 26.53 | 25.95 | 26.34 | 10,404,558 | -0.54(-2.01%) |
Aug 13, 2021 | 27.05 | 27.14 | 26.72 | 26.88 | 7,837,892 | -0.19(-0.70%) |
Aug 12, 2021 | 27.25 | 27.52 | 26.64 | 27.07 | 7,840,954 | -0.41(-1.48%) |
Aug 11, 2021 | 26.91 | 27.63 | 26.69 | 27.48 | 8,080,903 | +0.53(+1.97%) |
Aug 10, 2021 | 26.73 | 27.13 | 26.61 | 26.94 | 9,930,117 | +0.41(+1.54%) |
Aug 09, 2021 | 26.34 | 26.67 | 26.02 | 26.54 | 8,182,820 | -0.41(-1.51%) |
Aug 06, 2021 | 26.88 | 27.26 | 26.70 | 26.94 | 6,404,767 | +0.47(+1.79%) |
Aug 05, 2021 | 26.41 | 26.84 | 26.15 | 26.47 | 10,702,313 | +0.27(+1.05%) |
Aug 04, 2021 | 27.03 | 27.26 | 26.19 | 26.20 | 15,105,657 | -1.20(-4.39%) |
Aug 03, 2021 | 26.84 | 27.39 | 26.25 | 27.40 | 9,202,522 | +0.38(+1.40%) |
Aug 02, 2021 | 27.35 | 28.17 | 26.93 | 27.02 | 13,148,809 | -0.31(-1.14%) |
Jul 30, 2021 | 27.82 | 28.02 | 27.16 | 27.33 | 9,747,931 | -0.77(-2.73%) |
Jul 29, 2021 | 28.31 | 28.42 | 27.81 | 28.10 | 7,826,656 | +0.30(+1.09%) |
Jul 28, 2021 | 27.77 | 28.13 | 27.31 | 27.80 | 7,472,256 | +0.13(+0.48%) |
Jul 27, 2021 | 27.52 | 27.91 | 27.06 | 27.67 | 9,843,275 | -0.27(-0.95%) |
Jul 26, 2021 | 27.56 | 28.09 | 27.18 | 27.93 | 13,516,064 | +1.00(+3.70%) |
Jul 23, 2021 | 26.81 | 27.29 | 26.19 | 26.94 | 13,457,843 | +0.41(+1.54%) |
Jul 22, 2021 | 26.87 | 26.98 | 26.28 | 26.53 | 12,775,865 | -0.43(-1.58%) |
Jul 21, 2021 | 26.57 | 27.19 | 26.57 | 26.95 | 13,103,481 | +1.13(+4.37%) |
Jul 20, 2021 | 25.31 | 26.22 | 25.07 | 25.83 | 12,502,424 | +0.56(+2.21%) |
Jul 19, 2021 | 25.15 | 25.52 | 24.56 | 25.27 | 19,646,490 | -1.16(-4.38%) |
Jul 16, 2021 | 27.62 | 27.68 | 26.17 | 26.42 | 13,059,431 | -0.82(-2.99%) |
Jul 15, 2021 | 27.71 | 28.07 | 27.05 | 27.24 | 13,015,358 | -0.78(-2.77%) |
Jul 14, 2021 | 29.37 | 29.82 | 27.81 | 28.02 | 12,484,864 | -1.01(-3.46%) |
Jul 13, 2021 | 29.31 | 29.51 | 28.88 | 29.02 | 8,617,008 | -0.58(-1.95%) |
Jul 12, 2021 | 29.17 | 29.87 | 28.92 | 29.60 | 6,117,315 | +0.03(+0.10%) |
Jul 09, 2021 | 29.39 | 29.90 | 29.05 | 29.57 | 9,015,320 | +0.63(+2.16%) |
Jul 08, 2021 | 28.40 | 29.25 | 28.32 | 28.95 | 9,390,554 | -0.14(-0.49%) |
Jul 07, 2021 | 29.50 | 29.73 | 28.51 | 29.09 | 11,158,259 | -0.46(-1.57%) |
Jul 06, 2021 | 31.26 | 31.26 | 29.43 | 29.55 | 14,700,594 | -1.54(-4.94%) |
Jul 02, 2021 | 31.10 | 31.22 | 30.84 | 31.09 | 7,998,690 | -0.27(-0.85%) |
Jul 01, 2021 | 31.29 | 31.82 | 31.08 | 31.35 | 10,356,158 | +1.01(+3.31%) |
Jun 30, 2021 | 30.43 | 30.70 | 30.22 | 30.35 | 11,479,027 | +0.12(+0.41%) |
Jun 29, 2021 | 30.60 | 30.96 | 30.18 | 30.23 | 7,721,973 | -0.13(-0.44%) |
Jun 28, 2021 | 31.43 | 31.51 | 30.12 | 30.36 | 11,802,995 | -1.26(-3.99%) |
Jun 25, 2021 | 31.58 | 31.75 | 31.34 | 31.62 | 8,251,835 | +0.09(+0.27%) |
Jun 24, 2021 | 31.33 | 31.62 | 30.85 | 31.53 | 6,578,959 | +0.36(+1.16%) |
Jun 23, 2021 | 31.81 | 32.31 | 31.16 | 31.17 | 8,556,143 | -0.13(-0.42%) |
Jun 22, 2021 | 31.14 | 31.63 | 30.94 | 31.31 | 8,095,470 | -0.09(-0.30%) |
Jun 21, 2021 | 30.10 | 31.51 | 30.03 | 31.40 | 11,810,204 | +1.73(+5.85%) |
Jun 18, 2021 | 30.14 | 30.42 | 29.66 | 29.67 | 26,130,828 | -1.12(-3.63%) |
Jun 17, 2021 | 32.21 | 32.48 | 30.23 | 30.78 | 15,304,430 | -1.49(-4.61%) |
Jun 16, 2021 | 32.09 | 32.86 | 31.79 | 32.27 | 11,522,641 | -0.14(-0.44%) |
Jun 15, 2021 | 32.29 | 32.92 | 32.23 | 32.41 | 10,371,762 | +0.13(+0.41%) |
Jun 14, 2021 | 33.06 | 33.34 | 32.00 | 32.28 | 10,562,796 | -0.80(-2.41%) |
Jun 11, 2021 | 33.54 | 33.81 | 32.96 | 33.08 | 7,640,199 | -0.05(-0.14%) |
Jun 10, 2021 | 34.28 | 34.35 | 32.94 | 33.13 | 11,985,785 | -0.78(-2.29%) |
Jun 09, 2021 | 34.05 | 34.26 | 33.65 | 33.90 | 9,733,983 | -0.13(-0.39%) |
Jun 08, 2021 | 33.74 | 34.33 | 33.39 | 34.04 | 13,520,878 | +0.07(+0.20%) |
Jun 07, 2021 | 34.62 | 34.87 | 33.81 | 33.97 | 10,634,067 | -0.56(-1.62%) |
Jun 04, 2021 | 34.71 | 34.96 | 33.72 | 34.53 | 14,509,709 | -0.09(-0.27%) |
Jun 03, 2021 | 33.42 | 34.68 | 33.37 | 34.62 | 21,083,484 | +1.00(+2.99%) |
Jun 02, 2021 | 31.66 | 33.75 | 31.01 | 33.62 | 29,969,650 | +2.40(+7.68%) |