Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.76 | 0 | -0.96(-4.05%) | |||
Jun 29, 2022 | 24.23 | 24.41 | 23.57 | 23.72 | 3,826,160 | -0.17(-0.71%) |
Jun 28, 2022 | 24.55 | 24.61 | 23.87 | 23.89 | 3,564,074 | -0.63(-2.57%) |
Jun 27, 2022 | 24.24 | 24.54 | 24.14 | 24.52 | 4,636,950 | +0.29(+1.20%) |
Jun 24, 2022 | 23.99 | 24.33 | 23.63 | 24.23 | 3,348,686 | +0.17(+0.71%) |
Jun 23, 2022 | 25.17 | 25.38 | 23.91 | 24.06 | 3,091,685 | -1.05(-4.18%) |
Jun 22, 2022 | 25.37 | 25.72 | 25.04 | 25.11 | 9,093,599 | -0.19(-0.75%) |
Jun 21, 2022 | 25.33 | 25.66 | 25.28 | 25.30 | 8,535,361 | -0.31(-1.21%) |
Jun 20, 2022 | 25.54 | 25.77 | 25.52 | 25.61 | 3,742,952 | +0.12(+0.47%) |
Jun 17, 2022 | 25.81 | 25.95 | 25.22 | 25.49 | 14,042,360 | -0.39(-1.51%) |
Jun 16, 2022 | 25.25 | 26.08 | 24.93 | 25.88 | 3,739,211 | +0.67(+2.66%) |
Jun 15, 2022 | 25.75 | 25.84 | 24.75 | 25.21 | 4,623,999 | +0.00(+0.00%) |
Jun 14, 2022 | 25.94 | 26.07 | 25.02 | 25.21 | 7,942,755 | -0.72(-2.78%) |
Jun 13, 2022 | 26.16 | 26.45 | 25.79 | 25.93 | 6,834,671 | -0.96(-3.57%) |
Jun 10, 2022 | 25.35 | 27.01 | 25.22 | 26.89 | 9,799,349 | +1.36(+5.33%) |
Jun 09, 2022 | 25.99 | 26.08 | 25.42 | 25.53 | 9,240,708 | -0.55(-2.11%) |
Jun 08, 2022 | 25.87 | 26.24 | 25.75 | 26.08 | 3,394,678 | +0.10(+0.38%) |
Jun 07, 2022 | 25.64 | 26.03 | 25.63 | 25.98 | 2,750,630 | +0.22(+0.85%) |
Jun 06, 2022 | 26.13 | 26.17 | 25.63 | 25.76 | 4,559,202 | -0.28(-1.08%) |
Jun 03, 2022 | 26.07 | 26.28 | 25.95 | 26.04 | 1,780,898 | -0.36(-1.36%) |
Jun 02, 2022 | 26.17 | 26.58 | 26.13 | 26.40 | 2,912,690 | +0.64(+2.48%) |
Jun 01, 2022 | 26.03 | 26.19 | 25.58 | 25.76 | 2,234,062 | -0.15(-0.58%) |
May 31, 2022 | 26.29 | 26.63 | 25.71 | 25.91 | 12,052,019 | -0.60(-2.26%) |
May 30, 2022 | 26.36 | 26.51 | 26.30 | 26.51 | 685,406 | +0.33(+1.26%) |
May 27, 2022 | 26.54 | 26.58 | 26.04 | 26.18 | 9,107,572 | -0.19(-0.72%) |
May 26, 2022 | 26.80 | 27.02 | 26.27 | 26.37 | 10,456,113 | -0.82(-3.02%) |
May 25, 2022 | 27.05 | 27.34 | 26.94 | 27.19 | 3,177,327 | -0.11(-0.40%) |
May 24, 2022 | 26.65 | 27.42 | 26.44 | 27.30 | 6,152,275 | +0.65(+2.44%) |
May 20, 2022 | 26.65 | 0 | +0.09(+0.34%) | |||
May 19, 2022 | 25.84 | 26.75 | 25.76 | 26.56 | 14,534,306 | +1.11(+4.36%) |
May 18, 2022 | 26.15 | 26.25 | 25.42 | 25.45 | 7,474,978 | -0.79(-3.01%) |
May 17, 2022 | 26.71 | 26.74 | 26.15 | 26.24 | 4,812,766 | -0.12(-0.46%) |
May 16, 2022 | 26.35 | 26.54 | 26.21 | 26.36 | 7,277,977 | -0.03(-0.11%) |
May 13, 2022 | 26.32 | 26.78 | 26.09 | 26.39 | 4,455,441 | -0.13(-0.49%) |
May 12, 2022 | 27.00 | 27.40 | 26.20 | 26.52 | 3,312,791 | -1.06(-3.84%) |
May 11, 2022 | 27.87 | 28.30 | 27.49 | 27.58 | 5,282,117 | -0.15(-0.54%) |
May 10, 2022 | 28.18 | 28.40 | 27.41 | 27.73 | 4,911,481 | -0.20(-0.72%) |
May 09, 2022 | 28.27 | 28.68 | 27.86 | 27.93 | 5,455,508 | -0.95(-3.29%) |
May 06, 2022 | 28.80 | 29.12 | 28.64 | 28.88 | 4,271,374 | -0.08(-0.28%) |
May 05, 2022 | 29.89 | 29.90 | 28.62 | 28.96 | 5,168,224 | -0.57(-1.93%) |
May 04, 2022 | 29.05 | 29.57 | 28.63 | 29.53 | 5,429,058 | +0.74(+2.57%) |
May 03, 2022 | 28.64 | 29.12 | 28.53 | 28.79 | 2,435,829 | +0.27(+0.95%) |
May 02, 2022 | 28.10 | 28.66 | 27.76 | 28.52 | 5,803,469 | -0.13(-0.45%) |
Apr 29, 2022 | 28.95 | 29.16 | 28.63 | 28.65 | 2,922,382 | -0.06(-0.21%) |
Apr 28, 2022 | 28.58 | 28.88 | 28.34 | 28.71 | 2,821,240 | +0.20(+0.70%) |
Apr 27, 2022 | 28.68 | 28.89 | 28.42 | 28.51 | 2,778,905 | -0.15(-0.52%) |
Apr 26, 2022 | 29.21 | 29.41 | 28.58 | 28.66 | 3,879,807 | -0.28(-0.97%) |
Apr 25, 2022 | 28.97 | 29.24 | 28.36 | 28.94 | 5,280,882 | -1.24(-4.11%) |
Apr 22, 2022 | 29.91 | 30.57 | 29.78 | 30.18 | 3,808,464 | -0.26(-0.85%) |
Apr 21, 2022 | 31.16 | 31.22 | 29.96 | 30.44 | 3,609,032 | -1.13(-3.58%) |
Apr 20, 2022 | 31.38 | 31.60 | 31.11 | 31.57 | 3,439,225 | +0.02(+0.06%) |
Apr 19, 2022 | 31.64 | 32.04 | 31.31 | 31.55 | 2,454,496 | -0.46(-1.44%) |
Apr 18, 2022 | 32.26 | 32.78 | 31.98 | 32.01 | 3,085,742 | +0.22(+0.69%) |
Apr 14, 2022 | 31.79 | 0 | -0.35(-1.09%) | |||
Apr 13, 2022 | 32.50 | 32.66 | 32.09 | 32.14 | 2,880,513 | -0.03(-0.09%) |
Apr 12, 2022 | 32.45 | 32.66 | 31.91 | 32.17 | 3,069,138 | +0.07(+0.22%) |
Apr 11, 2022 | 32.50 | 32.68 | 31.80 | 32.10 | 4,189,814 | +0.16(+0.50%) |
Apr 08, 2022 | 31.45 | 32.08 | 31.43 | 31.94 | 3,533,045 | +0.61(+1.95%) |
Apr 07, 2022 | 30.95 | 31.55 | 30.86 | 31.33 | 3,872,810 | +0.47(+1.52%) |
Apr 06, 2022 | 30.67 | 31.11 | 30.58 | 30.86 | 2,982,853 | +0.32(+1.05%) |
Apr 05, 2022 | 31.02 | 31.60 | 30.40 | 30.54 | 3,389,941 | -0.51(-1.64%) |
Apr 04, 2022 | 31.31 | 31.36 | 30.70 | 31.05 | 2,796,898 | -0.16(-0.51%) |
Apr 01, 2022 | 30.36 | 31.30 | 30.36 | 31.21 | 3,291,306 | +0.55(+1.79%) |
Mar 31, 2022 | 31.14 | 31.44 | 30.66 | 30.66 | 4,085,459 | -0.35(-1.13%) |
Mar 30, 2022 | 30.63 | 31.06 | 30.63 | 31.01 | 3,223,321 | +0.34(+1.11%) |
Mar 29, 2022 | 29.72 | 30.71 | 29.55 | 30.67 | 3,595,869 | +0.31(+1.02%) |
Mar 28, 2022 | 30.22 | 30.58 | 30.03 | 30.36 | 3,795,389 | -0.23(-0.75%) |
Mar 25, 2022 | 30.42 | 30.80 | 30.28 | 30.59 | 2,377,197 | -0.09(-0.29%) |
Mar 24, 2022 | 31.11 | 31.32 | 30.64 | 30.68 | 3,913,604 | -0.19(-0.62%) |
Mar 23, 2022 | 30.65 | 30.92 | 30.34 | 30.87 | 3,668,881 | +0.44(+1.45%) |
Mar 22, 2022 | 30.56 | 30.72 | 30.01 | 30.43 | 3,459,073 | -0.16(-0.52%) |
Mar 21, 2022 | 30.11 | 30.96 | 30.08 | 30.59 | 3,735,152 | +0.59(+1.97%) |
Mar 18, 2022 | 30.30 | 30.48 | 29.91 | 30.00 | 15,074,557 | -0.40(-1.32%) |
Mar 17, 2022 | 30.34 | 31.09 | 30.24 | 30.40 | 4,552,549 | +0.42(+1.40%) |
Mar 16, 2022 | 30.01 | 30.40 | 29.58 | 29.98 | 6,559,414 | -0.39(-1.28%) |
Mar 15, 2022 | 29.29 | 30.73 | 29.27 | 30.37 | 5,643,181 | +0.06(+0.20%) |
Mar 14, 2022 | 30.31 | 30.62 | 29.98 | 30.31 | 4,724,994 | -0.74(-2.38%) |
Mar 11, 2022 | 30.18 | 31.26 | 29.86 | 31.05 | 4,256,737 | -0.24(-0.77%) |
Mar 10, 2022 | 31.41 | 31.99 | 31.01 | 31.29 | 6,580,379 | +0.12(+0.38%) |
Mar 09, 2022 | 30.46 | 31.55 | 30.11 | 31.17 | 7,466,022 | -1.53(-4.68%) |
Mar 08, 2022 | 32.05 | 33.50 | 31.53 | 32.70 | 11,511,372 | +0.86(+2.70%) |
Mar 07, 2022 | 31.00 | 31.98 | 30.54 | 31.84 | 6,414,086 | +1.04(+3.38%) |
Mar 04, 2022 | 30.26 | 31.14 | 30.13 | 30.80 | 5,853,269 | +0.90(+3.01%) |
Mar 03, 2022 | 29.27 | 29.95 | 29.21 | 29.90 | 4,742,616 | +0.65(+2.22%) |
Mar 02, 2022 | 29.15 | 29.66 | 28.76 | 29.25 | 5,499,792 | -0.64(-2.14%) |
Mar 01, 2022 | 28.80 | 29.95 | 28.80 | 29.89 | 9,182,447 | +1.24(+4.33%) |
Feb 28, 2022 | 29.11 | 29.13 | 28.35 | 28.65 | 6,780,096 | -0.02(-0.07%) |
Feb 25, 2022 | 28.30 | 28.77 | 28.32 | 28.67 | 4,965,861 | -0.20(-0.69%) |
Feb 24, 2022 | 30.10 | 30.28 | 28.30 | 28.87 | 8,725,306 | -0.24(-0.82%) |
Feb 23, 2022 | 28.86 | 29.47 | 28.85 | 29.11 | 4,830,196 | +0.04(+0.14%) |
Feb 22, 2022 | 29.49 | 29.83 | 28.83 | 29.07 | 5,577,651 | -0.46(-1.56%) |
Feb 18, 2022 | 29.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 28.70 | 29.76 | 28.46 | 29.53 | 7,782,245 | +1.32(+4.68%) |
Feb 16, 2022 | 26.85 | 28.48 | 26.82 | 28.21 | 8,311,567 | +1.88(+7.14%) |
Feb 15, 2022 | 26.10 | 26.43 | 25.83 | 26.33 | 4,480,452 | -0.52(-1.94%) |
Feb 14, 2022 | 26.41 | 27.00 | 26.38 | 26.85 | 5,480,632 | +0.47(+1.78%) |
Feb 11, 2022 | 24.63 | 26.59 | 24.51 | 26.38 | 7,035,098 | +1.81(+7.37%) |
Feb 10, 2022 | 24.97 | 25.20 | 24.48 | 24.57 | 3,949,451 | -0.41(-1.64%) |
Feb 09, 2022 | 25.27 | 25.31 | 24.97 | 24.98 | 3,150,668 | -0.20(-0.79%) |
Feb 08, 2022 | 24.99 | 25.18 | 24.85 | 25.18 | 3,338,507 | +0.39(+1.57%) |
Feb 07, 2022 | 24.60 | 24.87 | 24.39 | 24.79 | 6,696,108 | +0.33(+1.35%) |
Feb 04, 2022 | 24.26 | 24.77 | 24.23 | 24.46 | 2,381,128 | +0.26(+1.07%) |
Feb 03, 2022 | 24.24 | 24.44 | 24.20 | 2,622,900 | -0.15(-0.62%) | |
Feb 02, 2022 | 24.14 | 24.73 | 23.99 | 24.35 | 3,347,671 | +0.12(+0.50%) |
Feb 01, 2022 | 24.38 | 24.50 | 24.02 | 24.23 | 3,115,919 | -0.10(-0.41%) |
Jan 31, 2022 | 23.88 | 24.38 | 24.33 | 4,250,331 | +0.65(+2.74%) | |
Jan 28, 2022 | 23.63 | 23.73 | 23.32 | 23.68 | 3,274,444 | -0.15(-0.63%) |
Jan 27, 2022 | 23.76 | 24.23 | 23.72 | 23.83 | 3,193,128 | -0.29(-1.20%) |
Jan 26, 2022 | 24.35 | 24.89 | 24.01 | 24.12 | 4,518,885 | -0.49(-1.99%) |
Jan 25, 2022 | 24.30 | 24.73 | 24.20 | 24.61 | 3,312,993 | +0.16(+0.65%) |
Jan 24, 2022 | 24.36 | 24.49 | 23.89 | 24.45 | 3,845,082 | +0.13(+0.53%) |
Jan 21, 2022 | 25.06 | 25.14 | 24.22 | 24.32 | 3,725,572 | -0.60(-2.41%) |
Jan 20, 2022 | 25.21 | 25.34 | 24.79 | 24.92 | 4,304,319 | -0.30(-1.19%) |
Jan 19, 2022 | 23.48 | 25.27 | 23.43 | 25.22 | 7,912,844 | +1.98(+8.52%) |
Jan 18, 2022 | 23.26 | 23.60 | 23.14 | 23.24 | 2,586,259 | -0.25(-1.06%) |
Jan 17, 2022 | 23.46 | 23.58 | 23.35 | 23.49 | 495,143 | +0.05(+0.21%) |
Jan 14, 2022 | 23.62 | 23.66 | 23.27 | 23.44 | 2,826,490 | -0.12(-0.51%) |
Jan 13, 2022 | 23.90 | 24.02 | 23.55 | 23.56 | 2,735,576 | -0.46(-1.92%) |
Jan 12, 2022 | 23.75 | 24.04 | 23.50 | 24.02 | 3,252,688 | +0.29(+1.22%) |
Jan 11, 2022 | 23.65 | 23.75 | 23.36 | 23.73 | 2,799,706 | +0.14(+0.59%) |
Jan 10, 2022 | 22.89 | 23.63 | 22.86 | 23.59 | 5,020,815 | +0.70(+3.06%) |
Jan 07, 2022 | 22.96 | 23.13 | 22.75 | 22.89 | 2,407,383 | -0.01(-0.04%) |
Jan 06, 2022 | 23.35 | 23.35 | 22.89 | 22.90 | 3,939,462 | -0.79(-3.33%) |
Jan 05, 2022 | 24.07 | 24.25 | 23.66 | 23.69 | 3,072,868 | -0.12(-0.50%) |
Jan 04, 2022 | 23.70 | 23.98 | 23.60 | 23.81 | 3,016,701 | -0.24(-1.00%) |
Dec 31, 2021 | 24.05 | 24.05 | 24.05 | 0 | +0.06(+0.25%) | |
Dec 30, 2021 | 23.56 | 24.06 | 23.52 | 23.99 | 2,105,792 | +0.43(+1.83%) |
Dec 29, 2021 | 23.38 | 23.88 | 23.35 | 23.56 | 4,849,673 | -0.25(-1.05%) |
Dec 24, 2021 | 23.81 | 23.81 | 23.81 | 0 | +0.03(+0.13%) | |
Dec 23, 2021 | 23.71 | 23.94 | 23.61 | 23.78 | 2,031,670 | -0.02(-0.08%) |
Dec 22, 2021 | 23.77 | 23.84 | 23.43 | 23.80 | 2,220,986 | +0.03(+0.13%) |
Dec 21, 2021 | 23.84 | 23.93 | 23.53 | 23.77 | 1,922,601 | +0.04(+0.17%) |
Dec 20, 2021 | 23.79 | 23.86 | 23.42 | 23.73 | 2,543,282 | +0.01(+0.04%) |
Dec 17, 2021 | 23.57 | 24.20 | 23.57 | 23.72 | 8,749,979 | +0.15(+0.64%) |
Dec 16, 2021 | 22.87 | 23.59 | 22.86 | 23.57 | 5,384,113 | +0.90(+3.97%) |
Dec 15, 2021 | 22.92 | 22.98 | 22.33 | 22.67 | 5,793,796 | -0.29(-1.26%) |
Dec 14, 2021 | 22.75 | 23.13 | 22.74 | 22.96 | 3,014,821 | -0.10(-0.43%) |
Dec 13, 2021 | 23.00 | 23.21 | 22.84 | 23.06 | 5,241,185 | +0.23(+1.01%) |
Dec 10, 2021 | 23.20 | 23.21 | 22.80 | 22.83 | 2,663,490 | -0.26(-1.13%) |
Dec 09, 2021 | 23.25 | 23.32 | 22.87 | 23.09 | 2,980,276 | -0.44(-1.87%) |
Dec 08, 2021 | 23.32 | 23.59 | 23.18 | 23.53 | 2,961,472 | +0.02(+0.09%) |
Dec 07, 2021 | 23.50 | 23.71 | 23.32 | 23.51 | 4,491,141 | -0.09(-0.38%) |
Dec 06, 2021 | 23.14 | 23.70 | 23.08 | 23.60 | 3,576,903 | +0.21(+0.90%) |
Dec 03, 2021 | 23.21 | 23.43 | 22.84 | 23.39 | 3,011,294 | +0.12(+0.52%) |
Dec 02, 2021 | 23.54 | 23.57 | 23.01 | 23.27 | 3,028,981 | -0.31(-1.31%) |
Dec 01, 2021 | 24.47 | 24.72 | 23.56 | 23.58 | 3,288,241 | -0.70(-2.88%) |
Nov 30, 2021 | 24.69 | 25.21 | 24.26 | 24.28 | 6,633,886 | -0.15(-0.61%) |
Nov 29, 2021 | 24.27 | 24.50 | 24.10 | 24.43 | 2,933,492 | -0.01(-0.04%) |
Nov 26, 2021 | 25.08 | 25.31 | 24.32 | 24.44 | 3,442,283 | -0.02(-0.08%) |
Nov 25, 2021 | 24.60 | 24.67 | 24.46 | 24.46 | 749,201 | -0.11(-0.45%) |
Nov 24, 2021 | 24.40 | 24.72 | 24.40 | 24.57 | 3,348,352 | -0.06(-0.24%) |
Nov 23, 2021 | 24.77 | 25.02 | 24.55 | 24.63 | 2,807,506 | -0.50(-1.99%) |
Nov 22, 2021 | 25.09 | 25.37 | 24.75 | 25.13 | 3,395,241 | -0.49(-1.91%) |
Nov 19, 2021 | 25.72 | 26.13 | 25.47 | 25.62 | 2,751,566 | -0.28(-1.08%) |
Nov 18, 2021 | 26.38 | 25.91 | 25.83 | 25.90 | 4,677,990 | -0.56(-2.12%) |
Nov 17, 2021 | 26.13 | 26.66 | 26.09 | 26.46 | 4,104,458 | +0.58(+2.24%) |
Nov 16, 2021 | 26.19 | 26.40 | 25.77 | 25.88 | 3,210,147 | -0.25(-0.96%) |
Nov 15, 2021 | 25.96 | 26.22 | 25.81 | 26.13 | 2,619,457 | +0.07(+0.27%) |
Nov 12, 2021 | 25.88 | 26.30 | 25.67 | 26.06 | 3,967,580 | +0.07(+0.27%) |
Nov 11, 2021 | 26.13 | 26.30 | 25.84 | 25.99 | 3,466,325 | +0.42(+1.64%) |
Nov 10, 2021 | 25.06 | 25.57 | 5,611,050 | +1.16(+4.75%) | ||
Nov 09, 2021 | 24.25 | 24.44 | 24.03 | 24.41 | 2,694,078 | +0.20(+0.83%) |
Nov 08, 2021 | 24.63 | 24.64 | 24.07 | 24.21 | 5,984,146 | -0.17(-0.70%) |
Nov 05, 2021 | 23.51 | 24.39 | 23.42 | 24.38 | 4,126,401 | +1.02(+4.37%) |
Nov 04, 2021 | 23.38 | 23.75 | 23.19 | 23.36 | 3,031,588 | +0.27(+1.17%) |
Nov 03, 2021 | 22.67 | 23.25 | 22.64 | 23.09 | 2,642,979 | +0.17(+0.74%) |
Nov 02, 2021 | 22.94 | 22.94 | 22.67 | 22.92 | 2,075,489 | +0.06(+0.26%) |
Nov 01, 2021 | 22.74 | 23.11 | 22.80 | 22.86 | 2,481,749 | +0.15(+0.66%) |
Oct 29, 2021 | 23.06 | 23.16 | 22.71 | 22.71 | 5,148,122 | -0.66(-2.82%) |
Oct 28, 2021 | 24.02 | 24.05 | 23.34 | 23.37 | 3,080,600 | -0.59(-2.46%) |
Oct 27, 2021 | 24.06 | 24.25 | 23.77 | 23.96 | 2,212,782 | -0.11(-0.46%) |
Oct 26, 2021 | 24.04 | 24.07 | 1,797,619 | -0.16(-0.66%) | ||
Oct 25, 2021 | 24.46 | 24.46 | 24.19 | 24.23 | 3,164,267 | +0.13(+0.54%) |
Oct 22, 2021 | 24.29 | 24.72 | 24.06 | 24.10 | 2,872,902 | +0.14(+0.58%) |
Oct 21, 2021 | 23.80 | 24.00 | 23.69 | 23.96 | 1,774,005 | +0.04(+0.17%) |
Oct 20, 2021 | 24.06 | 24.23 | 23.84 | 23.92 | 2,287,570 | +0.06(+0.25%) |
Oct 19, 2021 | 24.03 | 24.10 | 23.57 | 23.86 | 2,198,214 | +0.25(+1.06%) |
Oct 18, 2021 | 23.56 | 23.81 | 23.39 | 23.61 | 2,683,094 | -0.05(-0.21%) |
Oct 15, 2021 | 23.56 | 23.81 | 23.25 | 23.66 | 4,568,094 | -0.57(-2.35%) |
Oct 14, 2021 | 24.20 | 24.40 | 24.00 | 24.23 | 3,838,743 | +0.30(+1.25%) |
Oct 13, 2021 | 23.54 | 24.15 | 23.51 | 23.93 | 3,178,911 | +0.66(+2.84%) |
Oct 12, 2021 | 23.05 | 23.48 | 22.82 | 23.27 | 3,868,276 | +0.18(+0.78%) |
Oct 08, 2021 | 23.09 | 23.09 | 23.09 | 0 | -0.23(-0.99%) | |
Oct 07, 2021 | 23.10 | 23.40 | 23.07 | 23.32 | 2,662,464 | +0.07(+0.30%) |
Oct 06, 2021 | 22.81 | 23.25 | 22.74 | 23.25 | 3,315,682 | +0.41(+1.80%) |
Oct 05, 2021 | 22.89 | 22.89 | 22.39 | 22.84 | 3,309,400 | -0.11(-0.48%) |
Oct 04, 2021 | 22.62 | 23.18 | 22.62 | 22.95 | 2,313,374 | +0.21(+0.92%) |
Oct 01, 2021 | 22.89 | 22.90 | 22.48 | 22.74 | 3,600,640 | -0.13(-0.57%) |
Sep 30, 2021 | 22.50 | 23.04 | 22.49 | 22.87 | 4,444,118 | +0.44(+1.96%) |
Sep 29, 2021 | 23.00 | 23.05 | 22.41 | 22.43 | 3,827,667 | -0.50(-2.18%) |
Sep 28, 2021 | 22.50 | 23.00 | 22.30 | 22.93 | 4,043,791 | +0.27(+1.19%) |
Sep 27, 2021 | 22.86 | 23.08 | 22.62 | 22.66 | 3,547,180 | -0.18(-0.79%) |
Sep 24, 2021 | 22.96 | 23.20 | 22.82 | 22.84 | 2,709,191 | -0.16(-0.70%) |
Sep 23, 2021 | 23.20 | 23.26 | 22.88 | 23.00 | 4,238,477 | -0.51(-2.17%) |
Sep 22, 2021 | 23.73 | 23.98 | 23.50 | 23.51 | 2,794,283 | -0.17(-0.72%) |
Sep 21, 2021 | 24.04 | 24.14 | 23.68 | 23.68 | 2,002,015 | -0.17(-0.71%) |
Sep 20, 2021 | 23.38 | 23.88 | 23.21 | 23.85 | 3,604,916 | +0.47(+2.01%) |
Sep 17, 2021 | 23.19 | 23.55 | 23.15 | 23.38 | 10,021,015 | -0.08(-0.34%) |
Sep 16, 2021 | 24.00 | 24.00 | 23.35 | 23.46 | 5,898,160 | -0.98(-4.01%) |
Sep 15, 2021 | 24.66 | 24.89 | 24.42 | 24.44 | 3,627,960 | -0.29(-1.17%) |
Sep 14, 2021 | 24.75 | 25.12 | 24.60 | 24.73 | 2,327,301 | +0.10(+0.41%) |
Sep 13, 2021 | 24.55 | 24.92 | 24.37 | 24.63 | 3,012,299 | +0.10(+0.41%) |
Sep 10, 2021 | 24.90 | 24.88 | 24.53 | 24.53 | 2,267,666 | -0.35(-1.41%) |
Sep 09, 2021 | 25.36 | 25.36 | 24.83 | 24.88 | 3,357,772 | -0.32(-1.27%) |
Sep 08, 2021 | 25.09 | 25.38 | 24.88 | 25.20 | 2,532,134 | +0.09(+0.36%) |
Sep 07, 2021 | 25.39 | 25.42 | 24.94 | 25.11 | 2,868,409 | -0.32(-1.26%) |
Sep 03, 2021 | 25.43 | 25.43 | 25.43 | 0 | +0.50(+2.01%) | |
Sep 02, 2021 | 24.96 | 25.01 | 24.73 | 24.93 | 2,412,317 | -0.07(-0.28%) |
Sep 01, 2021 | 25.45 | 25.49 | 24.98 | 25.00 | 2,537,508 | -0.36(-1.42%) |
Aug 31, 2021 | 25.09 | 25.36 | 25.01 | 25.36 | 3,516,056 | +0.38(+1.52%) |
Aug 30, 2021 | 25.48 | 25.48 | 24.87 | 24.98 | 2,648,220 | -0.58(-2.27%) |
Aug 27, 2021 | 25.04 | 25.66 | 24.95 | 25.56 | 2,833,017 | +0.53(+2.12%) |
Aug 26, 2021 | 24.76 | 25.12 | 24.75 | 25.03 | 3,523,231 | +0.06(+0.24%) |
Aug 25, 2021 | 25.22 | 25.22 | 24.87 | 24.97 | 1,925,247 | -0.40(-1.58%) |
Aug 24, 2021 | 25.53 | 25.59 | 25.24 | 25.37 | 1,859,281 | -0.13(-0.51%) |
Aug 23, 2021 | 24.92 | 25.62 | 24.58 | 25.50 | 4,069,927 | +0.86(+3.49%) |
Aug 20, 2021 | 24.50 | 24.93 | 24.19 | 24.64 | 1,805,493 | +0.14(+0.57%) |
Aug 19, 2021 | 24.74 | 24.85 | 24.45 | 24.50 | 4,340,808 | -0.09(-0.37%) |
Aug 18, 2021 | 25.20 | 25.20 | 24.51 | 24.59 | 4,011,779 | -0.60(-2.38%) |
Aug 17, 2021 | 25.43 | 25.52 | 25.03 | 25.19 | 4,306,521 | -0.18(-0.71%) |
Aug 16, 2021 | 25.23 | 25.58 | 25.16 | 25.37 | 2,055,175 | -0.01(-0.04%) |
Aug 13, 2021 | 25.41 | 25.64 | 25.23 | 25.38 | 1,851,464 | +0.29(+1.16%) |
Aug 12, 2021 | 25.30 | 25.35 | 24.90 | 25.09 | 2,070,208 | -0.30(-1.18%) |
Aug 11, 2021 | 25.10 | 25.64 | 25.04 | 25.39 | 2,805,316 | +0.54(+2.17%) |
Aug 10, 2021 | 25.71 | 25.85 | 24.85 | 24.85 | 4,174,352 | -0.98(-3.79%) |
Aug 09, 2021 | 25.57 | 26.13 | 25.57 | 25.83 | 4,820,695 | -0.31(-1.19%) |
Aug 06, 2021 | 26.00 | 26.37 | 25.55 | 26.14 | 3,167,403 | -0.41(-1.54%) |
Aug 05, 2021 | 27.09 | 27.09 | 26.52 | 26.55 | 2,951,984 | -0.60(-2.21%) |
Aug 04, 2021 | 27.56 | 27.97 | 27.13 | 27.15 | 2,676,735 | -0.08(-0.29%) |
Aug 03, 2021 | 27.03 | 27.34 | 27.01 | 27.23 | 2,698,426 | +0.07(+0.26%) |
Jul 30, 2021 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 27.15 | 27.35 | 26.95 | 27.16 | 2,498,875 | +0.39(+1.46%) |
Jul 28, 2021 | 26.42 | 26.78 | 26.32 | 26.77 | 1,785,442 | +0.33(+1.25%) |
Jul 27, 2021 | 26.19 | 26.49 | 26.01 | 26.44 | 1,638,562 | +0.32(+1.23%) |
Jul 26, 2021 | 25.93 | 26.41 | 25.89 | 26.12 | 1,849,031 | +0.19(+0.73%) |
Jul 23, 2021 | 26.03 | 26.12 | 25.73 | 25.93 | 1,770,199 | -0.13(-0.50%) |
Jul 22, 2021 | 26.13 | 26.23 | 25.82 | 26.06 | 1,729,824 | -0.21(-0.80%) |
Jul 21, 2021 | 25.98 | 26.38 | 25.97 | 26.27 | 2,510,326 | +0.01(+0.04%) |
Jul 20, 2021 | 26.38 | 26.83 | 26.10 | 26.26 | 2,283,103 | +0.09(+0.34%) |
Jul 19, 2021 | 26.27 | 26.58 | 25.88 | 26.17 | 3,653,684 | -0.11(-0.42%) |
Jul 16, 2021 | 26.60 | 26.69 | 26.13 | 26.28 | 2,253,381 | -0.54(-2.01%) |
Jul 15, 2021 | 26.73 | 26.83 | 26.29 | 26.82 | 2,104,367 | +0.14(+0.52%) |
Jul 14, 2021 | 27.00 | 27.00 | 26.40 | 26.68 | 2,717,163 | +0.20(+0.76%) |
Jul 13, 2021 | 26.17 | 26.91 | 26.17 | 26.48 | 2,429,570 | +0.55(+2.12%) |
Jul 12, 2021 | 26.26 | 26.49 | 25.88 | 25.93 | 2,392,468 | -0.39(-1.48%) |
Jul 09, 2021 | 26.03 | 26.45 | 25.95 | 26.32 | 1,813,343 | +0.35(+1.35%) |
Jul 08, 2021 | 26.60 | 26.71 | 25.78 | 25.97 | 2,836,737 | -0.48(-1.81%) |
Jul 07, 2021 | 26.59 | 26.61 | 26.32 | 26.45 | 2,298,441 | -0.11(-0.41%) |
Jul 06, 2021 | 26.10 | 26.60 | 26.05 | 26.56 | 4,778,504 | +0.72(+2.79%) |
Jul 05, 2021 | 25.77 | 25.85 | 25.67 | 25.84 | 426,453 | +0.20(+0.78%) |