Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.39 | 28.18 | 27.27 | 28.06 | 5,029,855 | +0.44(+1.58%) |
Jun 29, 2022 | 27.64 | 27.84 | 27.48 | 27.62 | 2,246,931 | +0.03(+0.10%) |
Jun 28, 2022 | 27.67 | 28.09 | 27.55 | 27.59 | 4,199,421 | +0.09(+0.35%) |
Jun 27, 2022 | 27.26 | 27.60 | 27.17 | 27.50 | 3,006,443 | +0.13(+0.49%) |
Jun 24, 2022 | 26.91 | 27.51 | 26.86 | 27.36 | 5,805,787 | +0.57(+2.12%) |
Jun 23, 2022 | 26.43 | 26.87 | 26.37 | 26.80 | 3,936,385 | +0.43(+1.62%) |
Jun 22, 2022 | 26.08 | 26.54 | 26.04 | 26.37 | 3,716,972 | +0.05(+0.18%) |
Jun 21, 2022 | 26.13 | 26.39 | 26.01 | 26.32 | 4,160,790 | +0.33(+1.28%) |
Jun 17, 2022 | 25.96 | 26.30 | 25.57 | 25.99 | 10,027,584 | -0.04(-0.15%) |
Jun 16, 2022 | 26.26 | 26.28 | 25.70 | 26.03 | 6,232,396 | -0.64(-2.42%) |
Jun 15, 2022 | 26.42 | 27.14 | 26.27 | 26.67 | 6,186,308 | +0.49(+1.88%) |
Jun 14, 2022 | 27.27 | 27.32 | 25.71 | 26.18 | 9,095,213 | -0.99(-3.63%) |
Jun 13, 2022 | 28.15 | 28.20 | 27.05 | 27.17 | 7,263,343 | -1.40(-4.91%) |
Jun 10, 2022 | 28.69 | 28.91 | 28.45 | 28.57 | 4,062,633 | -0.46(-1.60%) |
Jun 09, 2022 | 29.69 | 29.78 | 29.01 | 29.03 | 3,344,088 | -0.66(-2.24%) |
Jun 08, 2022 | 30.20 | 30.24 | 29.66 | 29.70 | 2,679,959 | -0.72(-2.37%) |
Jun 07, 2022 | 29.78 | 30.45 | 29.74 | 30.42 | 4,135,773 | +0.50(+1.68%) |
Jun 06, 2022 | 30.21 | 30.22 | 29.84 | 29.92 | 5,396,275 | -0.12(-0.41%) |
Jun 03, 2022 | 30.37 | 30.52 | 29.95 | 30.04 | 3,766,280 | -0.41(-1.34%) |
Jun 02, 2022 | 30.47 | 30.62 | 29.98 | 30.45 | 7,178,502 | +0.04(+0.12%) |
Jun 01, 2022 | 30.58 | 30.58 | 29.99 | 30.41 | 5,113,157 | +0.01(+0.03%) |
May 31, 2022 | 30.48 | 30.67 | 30.18 | 30.40 | 5,624,293 | -0.35(-1.14%) |
May 27, 2022 | 30.21 | 30.76 | 30.16 | 30.75 | 3,579,404 | +0.42(+1.38%) |
May 26, 2022 | 30.31 | 30.54 | 30.25 | 30.33 | 4,391,484 | +0.13(+0.44%) |
May 25, 2022 | 29.70 | 30.21 | 29.70 | 30.20 | 4,838,591 | +0.50(+1.69%) |
May 24, 2022 | 29.28 | 29.76 | 29.10 | 29.70 | 2,578,772 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.49 | 29.11 | 29.25 | 4,848,491 | +0.25(+0.85%) |
May 20, 2022 | 29.14 | 29.18 | 28.67 | 29.01 | 4,328,707 | -0.08(-0.26%) |
May 19, 2022 | 28.92 | 29.23 | 28.73 | 29.08 | 3,701,640 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.81 | 29.02 | 29.09 | 4,688,617 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.59 | 28.99 | 29.59 | 4,641,890 | +0.38(+1.29%) |
May 16, 2022 | 29.33 | 29.46 | 29.06 | 29.22 | 4,279,637 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.29 | 28.69 | 29.27 | 4,176,052 | +0.60(+2.11%) |
May 12, 2022 | 28.64 | 28.73 | 28.12 | 28.67 | 6,442,135 | -0.01(-0.03%) |
May 11, 2022 | 28.82 | 29.40 | 28.65 | 28.68 | 7,058,848 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.41 | 28.30 | 28.75 | 6,736,071 | +0.09(+0.33%) |
May 09, 2022 | 28.79 | 29.02 | 28.50 | 28.66 | 4,953,977 | -0.33(-1.14%) |
May 06, 2022 | 29.03 | 29.33 | 28.73 | 28.99 | 7,292,619 | -0.20(-0.68%) |
May 05, 2022 | 29.50 | 29.62 | 28.85 | 29.19 | 5,524,511 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.61 | 28.95 | 29.56 | 6,727,709 | +0.75(+2.62%) |
May 03, 2022 | 28.57 | 29.23 | 28.24 | 28.81 | 6,311,603 | +0.30(+1.06%) |
May 02, 2022 | 28.93 | 29.18 | 28.18 | 28.51 | 7,717,852 | -0.37(-1.27%) |
Apr 29, 2022 | 29.57 | 29.60 | 28.83 | 28.88 | 4,648,070 | -0.78(-2.64%) |
Apr 28, 2022 | 29.60 | 29.80 | 29.46 | 29.66 | 6,185,501 | +0.10(+0.35%) |
Apr 27, 2022 | 29.56 | 30.06 | 29.23 | 29.56 | 6,430,230 | +0.04(+0.13%) |
Apr 26, 2022 | 29.98 | 30.18 | 29.51 | 29.52 | 4,711,626 | -0.43(-1.45%) |
Apr 25, 2022 | 30.06 | 30.13 | 29.42 | 29.95 | 5,532,488 | -0.08(-0.25%) |
Apr 22, 2022 | 30.48 | 30.48 | 30.01 | 30.03 | 5,634,013 | -0.41(-1.33%) |
Apr 21, 2022 | 30.94 | 31.13 | 30.33 | 30.43 | 8,625,385 | -0.46(-1.50%) |
Apr 20, 2022 | 30.71 | 31.03 | 30.61 | 30.90 | 5,101,783 | +0.55(+1.80%) |
Apr 19, 2022 | 30.56 | 30.69 | 30.22 | 30.35 | 5,566,858 | -0.10(-0.34%) |
Apr 18, 2022 | 30.65 | 30.80 | 30.35 | 30.45 | 3,450,594 | -0.11(-0.37%) |
Apr 14, 2022 | 30.63 | 30.78 | 30.49 | 30.56 | 5,728,050 | +0.08(+0.25%) |
Apr 13, 2022 | 30.47 | 30.62 | 30.15 | 30.49 | 3,953,182 | +0.07(+0.22%) |
Apr 12, 2022 | 30.25 | 30.71 | 30.11 | 30.42 | 5,114,610 | +0.02(+0.06%) |
Apr 11, 2022 | 30.70 | 30.86 | 30.34 | 30.40 | 6,064,199 | -0.25(-0.80%) |
Apr 08, 2022 | 30.32 | 30.83 | 30.16 | 30.65 | 6,521,974 | +0.45(+1.50%) |
Apr 07, 2022 | 29.94 | 30.34 | 29.65 | 30.20 | 9,971,258 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.03 | 29.28 | 29.97 | 5,516,403 | +0.70(+2.38%) |
Apr 05, 2022 | 29.23 | 29.61 | 29.23 | 29.27 | 5,516,190 | +0.09(+0.32%) |
Apr 04, 2022 | 29.13 | 29.26 | 28.70 | 29.18 | 3,641,269 | -0.21(-0.71%) |
Apr 01, 2022 | 28.93 | 29.47 | 28.74 | 29.39 | 4,467,126 | +0.48(+1.66%) |
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.90 | 6,827,018 | -0.13(-0.45%) |
Mar 30, 2022 | 28.94 | 29.21 | 28.92 | 29.04 | 4,592,478 | -0.02(-0.07%) |
Mar 29, 2022 | 28.70 | 29.06 | 28.59 | 29.06 | 4,290,663 | +0.40(+1.38%) |
Mar 28, 2022 | 28.67 | 28.70 | 28.41 | 28.66 | 3,572,536 | -0.03(-0.10%) |
Mar 25, 2022 | 28.14 | 28.70 | 28.10 | 28.69 | 3,392,601 | +0.59(+2.12%) |
Mar 24, 2022 | 27.94 | 28.16 | 27.89 | 28.09 | 3,341,520 | +0.15(+0.54%) |
Mar 23, 2022 | 27.85 | 28.12 | 27.65 | 27.94 | 4,349,137 | +0.14(+0.51%) |
Mar 22, 2022 | 27.82 | 27.95 | 27.69 | 27.80 | 5,618,142 | +0.00(+0.00%) |
Mar 21, 2022 | 27.57 | 27.93 | 27.50 | 27.80 | 4,059,572 | +0.40(+1.45%) |
Mar 18, 2022 | 27.45 | 27.65 | 27.21 | 27.40 | 11,020,011 | -0.03(-0.10%) |
Mar 17, 2022 | 27.27 | 27.60 | 27.09 | 27.43 | 4,772,428 | +0.20(+0.73%) |
Mar 16, 2022 | 27.24 | 27.35 | 26.75 | 27.23 | 6,204,579 | -0.01(-0.03%) |
Mar 15, 2022 | 27.13 | 27.31 | 26.95 | 27.24 | 5,657,869 | +0.44(+1.65%) |
Mar 14, 2022 | 27.03 | 27.24 | 26.66 | 26.80 | 3,689,830 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.29 | 26.82 | 26.84 | 2,721,922 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.10 | 27.07 | 3,934,964 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.17 | 27.26 | 26.73 | 26.77 | 4,023,289 | -0.15(-0.56%) |
Mar 08, 2022 | 27.27 | 27.36 | 26.89 | 26.92 | 4,669,253 | -0.18(-0.66%) |
Mar 07, 2022 | 27.27 | 27.40 | 26.79 | 27.10 | 5,654,461 | -0.25(-0.90%) |
Mar 04, 2022 | 26.52 | 27.36 | 26.46 | 27.35 | 5,759,785 | +0.71(+2.66%) |
Mar 03, 2022 | 26.23 | 26.75 | 26.22 | 26.64 | 5,038,836 | +0.49(+1.88%) |
Mar 02, 2022 | 25.45 | 26.26 | 25.36 | 26.15 | 5,259,084 | +0.79(+3.13%) |
Mar 01, 2022 | 25.74 | 25.96 | 25.14 | 25.36 | 5,824,262 | -0.44(-1.72%) |
Feb 28, 2022 | 25.57 | 26.01 | 25.55 | 25.80 | 6,912,833 | -0.03(-0.11%) |
Feb 25, 2022 | 25.34 | 25.91 | 25.37 | 25.83 | 5,621,747 | +0.78(+3.13%) |
Feb 24, 2022 | 24.74 | 25.15 | 24.53 | 25.05 | 7,056,641 | +0.06(+0.23%) |
Feb 23, 2022 | 25.79 | 25.90 | 24.98 | 24.99 | 4,304,905 | -0.67(-2.61%) |
Feb 22, 2022 | 25.94 | 26.04 | 25.16 | 25.66 | 6,581,002 | +0.56(+2.22%) |
Feb 18, 2022 | 25.10 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.31 | 25.41 | 24.92 | 25.29 | 8,426,390 | -0.07(-0.26%) |
Feb 16, 2022 | 25.15 | 25.40 | 25.04 | 25.36 | 5,293,087 | +0.15(+0.60%) |
Feb 15, 2022 | 25.48 | 25.67 | 25.05 | 25.21 | 4,294,076 | -0.02(-0.07%) |
Feb 14, 2022 | 25.77 | 25.87 | 24.94 | 25.23 | 4,141,500 | -0.46(-1.79%) |
Feb 11, 2022 | 26.03 | 26.15 | 25.49 | 25.68 | 5,368,875 | -0.21(-0.80%) |
Feb 10, 2022 | 26.24 | 26.45 | 25.81 | 25.89 | 6,141,564 | -0.59(-2.23%) |
Feb 09, 2022 | 26.60 | 26.68 | 26.43 | 26.48 | 3,000,821 | +0.06(+0.21%) |
Feb 08, 2022 | 26.47 | 26.61 | 26.31 | 26.43 | 2,287,373 | +0.10(+0.39%) |
Feb 07, 2022 | 26.09 | 26.41 | 26.04 | 26.32 | 3,017,656 | +0.18(+0.68%) |
Feb 04, 2022 | 26.21 | 26.35 | 25.79 | 26.14 | 4,973,073 | -0.24(-0.92%) |
Feb 03, 2022 | 26.52 | 26.37 | 26.39 | 4,767,525 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.33 | 26.72 | 26.24 | 26.55 | 6,932,304 | +0.23(+0.85%) |
Feb 01, 2022 | 26.47 | 26.64 | 26.06 | 26.32 | 4,790,496 | -0.26(-0.99%) |
Jan 31, 2022 | 25.86 | 26.59 | 26.58 | 3,903,944 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.59 | 26.11 | 25.51 | 26.12 | 4,565,992 | +0.46(+1.79%) |
Jan 27, 2022 | 25.89 | 26.16 | 25.51 | 25.66 | 4,689,438 | +0.07(+0.26%) |
Jan 26, 2022 | 25.69 | 26.03 | 25.41 | 25.59 | 4,510,561 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.71 | 25.00 | 25.57 | 4,759,939 | +0.11(+0.44%) |
Jan 24, 2022 | 25.45 | 25.68 | 24.89 | 25.46 | 7,427,679 | -0.17(-0.66%) |
Jan 21, 2022 | 25.55 | 26.09 | 25.53 | 25.63 | 6,303,224 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.76 | 25.42 | 25.51 | 7,769,017 | -0.13(-0.51%) |
Jan 19, 2022 | 25.69 | 26.05 | 25.61 | 25.64 | 3,762,760 | +0.01(+0.04%) |
Jan 18, 2022 | 25.71 | 25.87 | 25.43 | 25.63 | 5,052,049 | -0.25(-0.98%) |
Jan 14, 2022 | 25.88 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.23 | 25.91 | 25.12 | 25.83 | 6,054,956 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.54 | 25.70 | 2,581,394 | +0.02(+0.07%) |
Jan 11, 2022 | 25.94 | 26.01 | 25.50 | 25.68 | 3,267,782 | -0.27(-1.05%) |
Jan 10, 2022 | 26.05 | 26.17 | 25.78 | 25.96 | 8,871,659 | +0.03(+0.11%) |
Jan 07, 2022 | 25.93 | 26.20 | 25.79 | 25.93 | 5,556,257 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.97 | 25.54 | 25.92 | 5,890,282 | +0.24(+0.95%) |
Jan 05, 2022 | 25.70 | 25.88 | 25.44 | 25.68 | 7,287,331 | -0.06(-0.22%) |
Jan 04, 2022 | 25.94 | 26.08 | 25.72 | 25.73 | 9,352,936 | -0.16(-0.62%) |
Jan 03, 2022 | 26.17 | 26.21 | 25.69 | 25.89 | 6,225,608 | -0.27(-1.04%) |
Dec 31, 2021 | 26.03 | 26.26 | 26.03 | 26.16 | 3,242,286 | +0.07(+0.29%) |
Dec 30, 2021 | 26.24 | 26.30 | 26.00 | 26.09 | 3,003,300 | -0.11(-0.43%) |
Dec 29, 2021 | 26.18 | 26.29 | 25.97 | 26.20 | 2,793,461 | +0.09(+0.36%) |
Dec 28, 2021 | 25.82 | 26.13 | 25.81 | 26.11 | 2,260,657 | +0.25(+0.98%) |
Dec 27, 2021 | 25.68 | 25.88 | 25.65 | 25.85 | 2,275,284 | +0.06(+0.22%) |
Dec 23, 2021 | 25.77 | 25.92 | 25.71 | 25.80 | 3,577,415 | +0.04(+0.15%) |
Dec 22, 2021 | 25.53 | 25.79 | 25.44 | 25.76 | 2,736,368 | +0.17(+0.66%) |
Dec 21, 2021 | 25.47 | 25.77 | 25.40 | 25.59 | 4,180,673 | +0.28(+1.11%) |
Dec 20, 2021 | 24.99 | 25.34 | 24.57 | 25.31 | 6,377,900 | +0.02(+0.07%) |
Dec 17, 2021 | 25.97 | 26.13 | 25.08 | 25.29 | 22,379,346 | -0.94(-3.57%) |
Dec 16, 2021 | 26.24 | 26.59 | 26.13 | 26.23 | 5,183,992 | -0.10(-0.39%) |
Dec 15, 2021 | 26.13 | 26.38 | 26.01 | 26.33 | 3,291,576 | +0.25(+0.97%) |
Dec 14, 2021 | 26.22 | 26.37 | 25.94 | 26.08 | 5,529,746 | -0.17(-0.64%) |
Dec 13, 2021 | 26.14 | 26.36 | 26.08 | 26.25 | 3,641,073 | +0.12(+0.47%) |
Dec 10, 2021 | 26.00 | 26.20 | 25.84 | 26.13 | 4,344,095 | +0.31(+1.20%) |
Dec 09, 2021 | 25.85 | 26.04 | 25.74 | 25.82 | 4,137,546 | -0.08(-0.33%) |
Dec 08, 2021 | 26.13 | 26.17 | 25.89 | 25.90 | 3,443,607 | -0.23(-0.90%) |
Dec 07, 2021 | 26.01 | 26.30 | 25.94 | 26.13 | 3,985,789 | +0.15(+0.58%) |
Dec 06, 2021 | 25.38 | 26.13 | 25.32 | 25.98 | 5,472,268 | +0.72(+2.86%) |
Dec 03, 2021 | 24.71 | 25.28 | 24.65 | 25.26 | 6,109,769 | +0.68(+2.78%) |
Dec 02, 2021 | 24.26 | 24.82 | 24.21 | 24.58 | 3,703,500 | +0.43(+1.79%) |
Dec 01, 2021 | 24.64 | 24.98 | 24.14 | 24.15 | 3,640,712 | -0.14(-0.58%) |
Nov 30, 2021 | 24.63 | 24.77 | 24.28 | 24.29 | 8,866,380 | -0.64(-2.56%) |
Nov 29, 2021 | 24.80 | 24.99 | 24.58 | 24.93 | 3,345,159 | +0.34(+1.37%) |
Nov 26, 2021 | 24.76 | 24.79 | 24.44 | 24.59 | 3,766,028 | -0.51(-2.02%) |
Nov 24, 2021 | 24.95 | 25.15 | 24.87 | 25.09 | 2,160,477 | +0.15(+0.60%) |
Nov 23, 2021 | 25.10 | 25.18 | 24.89 | 24.94 | 2,243,295 | -0.01(-0.04%) |
Nov 22, 2021 | 24.88 | 25.02 | 24.61 | 24.95 | 4,557,889 | +0.07(+0.26%) |
Nov 19, 2021 | 24.66 | 24.92 | 24.43 | 24.89 | 3,700,292 | +0.12(+0.49%) |
Nov 18, 2021 | 25.02 | 24.81 | 24.74 | 24.77 | 3,244,883 | -0.26(-1.05%) |
Nov 17, 2021 | 24.95 | 25.04 | 24.78 | 25.03 | 2,400,544 | +0.08(+0.34%) |
Nov 16, 2021 | 25.13 | 25.13 | 24.91 | 24.94 | 2,480,586 | -0.16(-0.63%) |
Nov 15, 2021 | 24.94 | 25.11 | 24.86 | 25.10 | 3,006,774 | +0.33(+1.32%) |
Nov 12, 2021 | 24.88 | 24.95 | 24.43 | 24.78 | 3,700,988 | -0.16(-0.63%) |
Nov 11, 2021 | 24.65 | 24.96 | 24.64 | 24.93 | 5,797,172 | +0.18(+0.71%) |
Nov 10, 2021 | 24.69 | 24.76 | 3,675,769 | +0.06(+0.23%) | ||
Nov 09, 2021 | 24.70 | 24.79 | 24.60 | 24.70 | 2,758,914 | +0.00(+0.00%) |
Nov 08, 2021 | 24.76 | 24.89 | 24.47 | 24.70 | 2,891,148 | -0.14(-0.56%) |
Nov 05, 2021 | 24.88 | 25.05 | 24.62 | 24.84 | 3,413,011 | +0.16(+0.64%) |
Nov 04, 2021 | 24.63 | 24.91 | 24.51 | 24.68 | 3,612,427 | +0.20(+0.80%) |
Nov 03, 2021 | 24.26 | 24.61 | 24.23 | 24.49 | 3,597,567 | +0.09(+0.38%) |
Nov 02, 2021 | 24.56 | 24.56 | 24.06 | 24.39 | 6,034,173 | -0.09(-0.38%) |
Nov 01, 2021 | 24.33 | 24.54 | 24.39 | 24.49 | 4,004,582 | +0.23(+0.96%) |
Oct 29, 2021 | 24.46 | 24.59 | 24.06 | 24.25 | 4,073,971 | -0.23(-0.95%) |
Oct 28, 2021 | 24.48 | 24.59 | 24.27 | 24.49 | 3,508,991 | -0.02(-0.08%) |
Oct 27, 2021 | 24.84 | 24.86 | 24.51 | 24.51 | 3,534,372 | -0.34(-1.39%) |
Oct 26, 2021 | 24.95 | 24.83 | 24.85 | 3,163,693 | -0.08(-0.34%) | |
Oct 25, 2021 | 24.69 | 25.01 | 24.56 | 24.93 | 4,152,635 | +0.21(+0.87%) |
Oct 22, 2021 | 24.74 | 24.84 | 24.66 | 24.72 | 5,534,947 | +0.03(+0.11%) |
Oct 21, 2021 | 24.79 | 24.88 | 24.66 | 24.69 | 3,639,212 | -0.11(-0.45%) |
Oct 20, 2021 | 24.59 | 24.90 | 24.52 | 24.80 | 2,619,722 | +0.44(+1.80%) |
Oct 19, 2021 | 24.57 | 24.61 | 24.34 | 24.37 | 3,951,790 | -0.03(-0.11%) |
Oct 18, 2021 | 24.75 | 24.77 | 24.39 | 24.39 | 3,468,610 | -0.52(-2.09%) |
Oct 15, 2021 | 24.85 | 25.07 | 24.67 | 24.92 | 5,009,385 | +0.17(+0.68%) |
Oct 14, 2021 | 24.22 | 24.75 | 24.22 | 24.75 | 5,403,704 | +0.62(+2.59%) |
Oct 13, 2021 | 24.25 | 24.32 | 24.03 | 24.12 | 6,487,874 | -0.13(-0.54%) |
Oct 12, 2021 | 23.87 | 24.27 | 23.81 | 24.25 | 5,757,390 | +0.47(+1.96%) |
Oct 11, 2021 | 23.81 | 23.90 | 23.69 | 23.79 | 3,707,065 | +0.00(+0.00%) |
Oct 08, 2021 | 23.74 | 23.96 | 23.62 | 23.79 | 3,348,650 | -0.03(-0.12%) |
Oct 07, 2021 | 24.04 | 24.26 | 23.82 | 23.82 | 6,319,547 | -0.20(-0.85%) |
Oct 06, 2021 | 23.63 | 24.04 | 23.20 | 24.02 | 5,788,832 | +0.30(+1.26%) |
Oct 05, 2021 | 23.71 | 24.18 | 23.64 | 23.72 | 5,845,758 | -0.02(-0.08%) |
Oct 04, 2021 | 23.11 | 23.86 | 23.11 | 23.74 | 6,688,702 | +0.55(+2.37%) |
Oct 01, 2021 | 23.46 | 23.52 | 23.02 | 23.19 | 6,758,636 | +0.28(+1.22%) |
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.91 | 5,073,212 | -0.48(-2.03%) |
Sep 29, 2021 | 23.24 | 23.68 | 23.21 | 23.39 | 5,161,415 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.72 | 23.07 | 23.24 | 10,723,376 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.06 | 23.61 | 23.68 | 8,476,646 | +0.01(+0.04%) |
Sep 24, 2021 | 23.36 | 23.76 | 23.30 | 23.67 | 11,052,469 | +0.57(+2.46%) |
Sep 23, 2021 | 22.89 | 23.56 | 22.82 | 23.10 | 10,657,562 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.32 | 22.83 | 22.88 | 7,621,789 | -0.34(-1.44%) |
Sep 21, 2021 | 23.12 | 23.47 | 23.10 | 23.21 | 10,286,621 | +0.20(+0.85%) |
Sep 20, 2021 | 22.69 | 23.17 | 22.66 | 23.02 | 10,395,003 | +0.26(+1.15%) |
Sep 17, 2021 | 22.80 | 23.09 | 22.71 | 22.76 | 12,784,142 | -0.19(-0.81%) |
Sep 16, 2021 | 23.32 | 23.39 | 22.94 | 22.94 | 7,550,030 | -0.44(-1.87%) |
Sep 15, 2021 | 23.90 | 23.90 | 23.32 | 23.38 | 6,386,348 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.54 | 23.88 | 23.90 | 5,250,171 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.74 | 24.22 | 24.37 | 5,085,208 | -0.06(-0.23%) |
Sep 10, 2021 | 24.86 | 24.87 | 24.37 | 24.42 | 5,876,698 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.87 | 24.52 | 24.74 | 6,788,635 | +0.08(+0.34%) |
Sep 08, 2021 | 24.03 | 24.83 | 23.94 | 24.66 | 5,513,420 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.94 | 24.03 | 7,570,213 | -0.13(-0.54%) |
Sep 03, 2021 | 24.00 | 24.23 | 23.86 | 24.16 | 7,453,890 | +0.16(+0.66%) |
Sep 02, 2021 | 23.77 | 24.02 | 23.75 | 24.00 | 4,894,979 | +0.24(+1.02%) |
Sep 01, 2021 | 23.44 | 23.93 | 23.44 | 23.76 | 6,163,226 | +0.39(+1.67%) |
Aug 31, 2021 | 23.57 | 23.67 | 23.13 | 23.37 | 11,616,049 | -0.27(-1.14%) |
Aug 30, 2021 | 23.84 | 23.87 | 23.59 | 23.64 | 3,905,848 | -0.22(-0.94%) |
Aug 27, 2021 | 23.71 | 23.94 | 23.60 | 23.86 | 4,247,348 | +0.23(+0.99%) |
Aug 26, 2021 | 23.91 | 23.94 | 23.57 | 23.63 | 4,232,954 | -0.33(-1.36%) |
Aug 25, 2021 | 24.05 | 24.13 | 23.93 | 23.96 | 5,327,424 | -0.11(-0.46%) |
Aug 24, 2021 | 24.48 | 24.48 | 24.05 | 24.07 | 4,087,110 | -0.32(-1.30%) |
Aug 23, 2021 | 24.60 | 24.67 | 24.30 | 24.39 | 4,302,300 | -0.15(-0.61%) |
Aug 20, 2021 | 24.10 | 24.56 | 23.93 | 24.53 | 6,042,553 | +0.39(+1.62%) |
Aug 19, 2021 | 24.51 | 24.84 | 24.10 | 24.14 | 9,317,130 | -0.45(-1.82%) |
Aug 18, 2021 | 24.85 | 24.85 | 24.49 | 24.59 | 5,165,396 | -0.27(-1.09%) |
Aug 17, 2021 | 24.70 | 24.87 | 24.35 | 24.86 | 5,474,607 | +0.06(+0.22%) |
Aug 16, 2021 | 24.87 | 25.18 | 24.79 | 24.80 | 4,560,823 | -0.10(-0.41%) |
Aug 13, 2021 | 24.88 | 24.93 | 24.68 | 24.91 | 2,403,344 | +0.14(+0.56%) |
Aug 12, 2021 | 24.80 | 24.84 | 24.56 | 24.77 | 2,692,151 | -0.06(-0.22%) |
Aug 11, 2021 | 24.66 | 24.85 | 24.49 | 24.82 | 5,553,553 | +0.18(+0.71%) |
Aug 10, 2021 | 24.57 | 24.73 | 24.39 | 24.65 | 5,410,688 | +0.07(+0.30%) |
Aug 09, 2021 | 24.47 | 24.59 | 24.32 | 24.57 | 4,081,328 | +0.06(+0.23%) |
Aug 06, 2021 | 24.32 | 24.93 | 24.25 | 24.52 | 5,315,392 | +0.22(+0.91%) |
Aug 05, 2021 | 23.91 | 24.31 | 23.79 | 24.30 | 6,851,878 | +0.50(+2.10%) |
Aug 04, 2021 | 23.83 | 23.91 | 23.41 | 23.80 | 4,047,164 | -0.16(-0.66%) |
Aug 03, 2021 | 23.76 | 23.96 | 23.50 | 23.95 | 4,160,746 | +0.30(+1.25%) |
Aug 02, 2021 | 23.61 | 23.86 | 23.56 | 23.66 | 4,922,225 | +0.08(+0.35%) |
Jul 30, 2021 | 23.88 | 24.11 | 23.47 | 23.57 | 7,327,809 | -0.32(-1.36%) |
Jul 29, 2021 | 23.84 | 23.93 | 23.65 | 23.90 | 3,513,830 | +0.14(+0.58%) |
Jul 28, 2021 | 23.80 | 23.88 | 23.58 | 23.76 | 3,379,000 | -0.03(-0.12%) |
Jul 27, 2021 | 23.36 | 23.80 | 23.29 | 23.79 | 3,468,149 | +0.31(+1.34%) |
Jul 26, 2021 | 23.33 | 23.53 | 23.33 | 23.47 | 3,382,999 | +0.16(+0.68%) |
Jul 23, 2021 | 23.27 | 23.34 | 23.09 | 23.31 | 3,309,846 | +0.14(+0.60%) |
Jul 22, 2021 | 23.27 | 23.41 | 23.11 | 23.18 | 3,724,367 | -0.13(-0.56%) |
Jul 21, 2021 | 23.49 | 23.67 | 23.25 | 23.30 | 3,063,866 | -0.06(-0.28%) |
Jul 20, 2021 | 23.07 | 23.42 | 23.01 | 23.37 | 5,263,332 | +0.34(+1.49%) |
Jul 19, 2021 | 23.59 | 23.62 | 22.75 | 23.03 | 6,048,386 | -0.67(-2.81%) |
Jul 16, 2021 | 23.49 | 23.80 | 23.45 | 23.69 | 4,869,488 | +0.25(+1.07%) |
Jul 15, 2021 | 22.84 | 23.48 | 22.84 | 23.44 | 5,012,019 | +0.51(+2.22%) |
Jul 14, 2021 | 22.86 | 23.09 | 22.75 | 22.93 | 3,917,550 | +0.08(+0.36%) |
Jul 13, 2021 | 23.25 | 23.29 | 22.84 | 22.85 | 4,379,092 | -0.49(-2.10%) |
Jul 12, 2021 | 23.47 | 23.52 | 23.27 | 23.34 | 5,370,216 | -0.24(-1.02%) |
Jul 09, 2021 | 23.50 | 23.62 | 23.34 | 23.58 | 10,424,454 | +0.19(+0.83%) |
Jul 08, 2021 | 22.86 | 23.42 | 22.83 | 23.39 | 13,803,553 | +0.23(+1.00%) |
Jul 07, 2021 | 22.97 | 23.19 | 22.82 | 23.16 | 6,404,378 | +0.11(+0.48%) |
Jul 06, 2021 | 22.95 | 23.05 | 22.60 | 23.05 | 7,348,585 | -0.02(-0.08%) |
Jul 02, 2021 | 22.93 | 23.07 | 22.71 | 23.06 | 5,587,773 | +0.17(+0.73%) |