Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.82 | 23.16 | 21.99 | 22.09 | 5,382,404 | -1.17(-5.03%) |
Jun 29, 2022 | 23.02 | 23.29 | 22.61 | 23.26 | 2,398,390 | +0.21(+0.91%) |
Jun 28, 2022 | 23.68 | 23.91 | 23.02 | 23.05 | 2,129,936 | -0.42(-1.79%) |
Jun 27, 2022 | 23.27 | 23.64 | 23.05 | 23.47 | 2,333,807 | +0.30(+1.29%) |
Jun 24, 2022 | 23.06 | 23.56 | 23.01 | 23.17 | 2,686,092 | +0.19(+0.83%) |
Jun 23, 2022 | 23.19 | 23.41 | 22.83 | 22.98 | 1,824,317 | -0.07(-0.30%) |
Jun 22, 2022 | 22.63 | 23.29 | 22.59 | 23.05 | 1,872,474 | +0.12(+0.52%) |
Jun 21, 2022 | 22.87 | 23.31 | 22.87 | 22.93 | 1,743,074 | +0.34(+1.51%) |
Jun 17, 2022 | 22.25 | 22.64 | 21.95 | 22.59 | 6,044,758 | +0.49(+2.22%) |
Jun 16, 2022 | 22.77 | 22.93 | 21.94 | 22.10 | 2,840,156 | -1.11(-4.78%) |
Jun 15, 2022 | 22.72 | 23.55 | 22.72 | 23.21 | 2,090,998 | +0.70(+3.11%) |
Jun 14, 2022 | 22.44 | 23.16 | 22.34 | 22.51 | 2,017,968 | +0.13(+0.58%) |
Jun 13, 2022 | 23.00 | 23.07 | 22.29 | 22.38 | 2,364,821 | -1.09(-4.64%) |
Jun 10, 2022 | 23.82 | 23.97 | 23.44 | 23.47 | 1,954,806 | -0.66(-2.74%) |
Jun 09, 2022 | 24.58 | 25.07 | 24.12 | 24.13 | 1,475,476 | -0.70(-2.82%) |
Jun 08, 2022 | 25.06 | 25.28 | 24.75 | 24.83 | 1,429,173 | -0.48(-1.90%) |
Jun 07, 2022 | 25.11 | 25.32 | 24.77 | 25.31 | 1,270,292 | +0.13(+0.52%) |
Jun 06, 2022 | 25.28 | 25.57 | 25.05 | 25.18 | 1,268,271 | -0.06(-0.24%) |
Jun 03, 2022 | 25.28 | 25.44 | 24.99 | 25.24 | 1,334,956 | -0.14(-0.55%) |
Jun 02, 2022 | 25.26 | 25.50 | 24.97 | 25.38 | 1,446,060 | +0.22(+0.87%) |
Jun 01, 2022 | 25.48 | 25.71 | 24.91 | 25.16 | 2,255,122 | -0.25(-0.98%) |
May 31, 2022 | 25.86 | 26.06 | 25.30 | 25.41 | 4,952,643 | -0.67(-2.57%) |
May 27, 2022 | 25.58 | 26.11 | 25.57 | 26.08 | 1,620,657 | +0.50(+1.95%) |
May 26, 2022 | 25.31 | 25.77 | 25.25 | 25.58 | 1,522,713 | +0.34(+1.35%) |
May 25, 2022 | 24.34 | 25.41 | 24.25 | 25.24 | 2,077,702 | +0.89(+3.66%) |
May 24, 2022 | 24.02 | 24.48 | 23.75 | 24.35 | 1,920,586 | +0.20(+0.83%) |
May 23, 2022 | 24.06 | 24.27 | 23.66 | 24.15 | 1,806,783 | +0.37(+1.56%) |
May 20, 2022 | 23.91 | 24.23 | 23.36 | 23.78 | 2,017,009 | +0.08(+0.34%) |
May 19, 2022 | 23.48 | 24.18 | 23.11 | 23.70 | 2,013,330 | -0.05(-0.21%) |
May 18, 2022 | 24.11 | 24.42 | 23.73 | 23.75 | 2,256,020 | -0.62(-2.54%) |
May 17, 2022 | 24.37 | 24.72 | 23.96 | 24.37 | 6,819,504 | +0.30(+1.25%) |
May 16, 2022 | 24.01 | 24.50 | 23.94 | 24.07 | 2,431,893 | +0.00(+0.00%) |
May 13, 2022 | 23.07 | 24.11 | 22.95 | 24.07 | 4,354,455 | +1.19(+5.20%) |
May 12, 2022 | 22.76 | 23.74 | 22.33 | 22.88 | 3,754,372 | -0.02(-0.09%) |
May 11, 2022 | 22.10 | 23.84 | 21.83 | 22.90 | 2,462,354 | +0.05(+0.22%) |
May 10, 2022 | 23.14 | 23.99 | 22.52 | 22.85 | 2,741,968 | +0.09(+0.40%) |
May 09, 2022 | 23.37 | 23.50 | 22.65 | 22.76 | 3,119,644 | -0.78(-3.31%) |
May 06, 2022 | 24.34 | 24.37 | 23.47 | 23.54 | 2,393,537 | -0.89(-3.64%) |
May 05, 2022 | 24.61 | 24.78 | 24.16 | 24.43 | 1,987,596 | -0.45(-1.81%) |
May 04, 2022 | 24.27 | 24.94 | 24.12 | 24.88 | 1,555,417 | +0.63(+2.60%) |
May 03, 2022 | 23.81 | 24.52 | 23.81 | 24.25 | 1,690,016 | +0.44(+1.85%) |
May 02, 2022 | 23.73 | 24.12 | 23.37 | 23.81 | 2,602,638 | +0.11(+0.46%) |
Apr 29, 2022 | 24.39 | 24.65 | 23.68 | 23.70 | 2,984,720 | -0.87(-3.54%) |
Apr 28, 2022 | 24.54 | 24.80 | 23.90 | 24.57 | 2,059,066 | +0.10(+0.41%) |
Apr 27, 2022 | 24.44 | 24.76 | 24.37 | 24.47 | 2,019,096 | +0.03(+0.12%) |
Apr 26, 2022 | 24.86 | 25.07 | 24.44 | 24.44 | 1,454,651 | -0.54(-2.16%) |
Apr 25, 2022 | 24.85 | 25.13 | 24.24 | 24.98 | 1,755,485 | -0.04(-0.16%) |
Apr 22, 2022 | 25.07 | 25.57 | 24.87 | 25.02 | 2,665,907 | -0.18(-0.71%) |
Apr 21, 2022 | 26.08 | 26.39 | 25.10 | 25.20 | 1,787,944 | -0.73(-2.82%) |
Apr 20, 2022 | 26.38 | 26.41 | 25.72 | 25.93 | 1,678,039 | -0.36(-1.37%) |
Apr 19, 2022 | 25.70 | 26.47 | 25.66 | 26.29 | 2,041,072 | +0.60(+2.34%) |
Apr 18, 2022 | 25.67 | 26.12 | 25.67 | 25.69 | 1,248,977 | -0.17(-0.66%) |
Apr 14, 2022 | 26.18 | 26.32 | 25.85 | 25.86 | 1,485,992 | -0.14(-0.54%) |
Apr 13, 2022 | 25.60 | 26.06 | 25.35 | 26.00 | 1,542,829 | +0.48(+1.88%) |
Apr 12, 2022 | 26.22 | 26.23 | 25.51 | 25.52 | 1,559,475 | -0.44(-1.69%) |
Apr 11, 2022 | 25.77 | 26.29 | 25.77 | 25.96 | 1,435,817 | +0.05(+0.19%) |
Apr 08, 2022 | 25.40 | 26.02 | 25.22 | 25.91 | 1,147,413 | +0.59(+2.33%) |
Apr 07, 2022 | 25.42 | 25.70 | 25.18 | 25.32 | 1,619,460 | -0.14(-0.55%) |
Apr 06, 2022 | 25.67 | 26.02 | 25.42 | 25.46 | 1,529,910 | -0.40(-1.55%) |
Apr 05, 2022 | 26.23 | 26.49 | 25.76 | 25.86 | 1,327,637 | -0.50(-1.90%) |
Apr 04, 2022 | 26.41 | 26.53 | 26.07 | 26.36 | 1,803,358 | -0.03(-0.11%) |
Apr 01, 2022 | 26.06 | 26.50 | 25.95 | 26.39 | 1,735,677 | +0.48(+1.85%) |
Mar 31, 2022 | 26.22 | 27.00 | 25.88 | 25.91 | 1,941,476 | -0.43(-1.63%) |
Mar 30, 2022 | 26.68 | 26.99 | 25.91 | 26.34 | 1,744,384 | -0.56(-2.08%) |
Mar 29, 2022 | 26.71 | 27.00 | 26.27 | 26.90 | 2,718,505 | +0.46(+1.74%) |
Mar 28, 2022 | 26.35 | 26.54 | 26.21 | 26.44 | 1,332,873 | +0.03(+0.11%) |
Mar 25, 2022 | 26.42 | 26.62 | 26.25 | 26.41 | 1,426,190 | +0.04(+0.15%) |
Mar 24, 2022 | 26.32 | 26.77 | 26.11 | 26.37 | 2,381,617 | +0.42(+1.62%) |
Mar 23, 2022 | 26.32 | 26.53 | 25.82 | 25.95 | 2,272,375 | -0.43(-1.63%) |
Mar 22, 2022 | 26.04 | 26.54 | 26.02 | 26.38 | 1,657,337 | +0.52(+2.01%) |
Mar 21, 2022 | 26.01 | 26.25 | 25.57 | 25.86 | 1,771,541 | -0.18(-0.69%) |
Mar 18, 2022 | 25.69 | 26.05 | 25.63 | 26.04 | 2,945,597 | +0.10(+0.39%) |
Mar 17, 2022 | 25.85 | 26.05 | 25.65 | 25.94 | 1,531,465 | -0.01(-0.04%) |
Mar 16, 2022 | 25.46 | 26.01 | 25.01 | 25.95 | 2,088,457 | +0.66(+2.61%) |
Mar 15, 2022 | 25.11 | 25.44 | 24.94 | 25.29 | 2,159,407 | +0.45(+1.81%) |
Mar 14, 2022 | 24.73 | 25.16 | 24.73 | 24.84 | 2,350,904 | +0.24(+0.98%) |
Mar 11, 2022 | 24.78 | 25.07 | 24.59 | 24.60 | 1,953,470 | -0.01(-0.04%) |
Mar 10, 2022 | 24.56 | 24.88 | 24.39 | 24.61 | 2,007,022 | -0.36(-1.44%) |
Mar 09, 2022 | 24.64 | 25.05 | 24.55 | 24.97 | 2,638,668 | +0.91(+3.78%) |
Mar 08, 2022 | 23.75 | 24.55 | 23.58 | 24.06 | 4,344,548 | +0.39(+1.65%) |
Mar 07, 2022 | 24.30 | 24.56 | 23.45 | 23.67 | 4,824,157 | -0.78(-3.19%) |
Mar 04, 2022 | 25.00 | 25.22 | 24.27 | 24.45 | 2,871,540 | -0.92(-3.63%) |
Mar 03, 2022 | 26.33 | 26.40 | 25.21 | 25.37 | 2,083,686 | -0.91(-3.46%) |
Mar 02, 2022 | 25.48 | 26.55 | 25.48 | 26.28 | 2,583,374 | +0.99(+3.91%) |
Mar 01, 2022 | 25.94 | 26.10 | 25.14 | 25.29 | 2,872,457 | -0.58(-2.24%) |
Feb 28, 2022 | 25.74 | 26.76 | 25.69 | 25.87 | 4,861,711 | -0.36(-1.37%) |
Feb 25, 2022 | 26.19 | 26.48 | 25.90 | 26.23 | 1,843,657 | +0.21(+0.81%) |
Feb 24, 2022 | 25.36 | 26.09 | 24.99 | 26.02 | 2,226,523 | +0.09(+0.35%) |
Feb 23, 2022 | 26.27 | 26.38 | 25.88 | 25.93 | 1,645,119 | -0.16(-0.61%) |
Feb 22, 2022 | 26.32 | 26.68 | 25.91 | 26.09 | 1,795,210 | -0.45(-1.70%) |
Feb 18, 2022 | 26.54 | 0 | -1.63(-5.79%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.09 | 28.17 | 1,750,699 | -0.77(-2.66%) |
Feb 16, 2022 | 28.35 | 29.07 | 28.35 | 28.94 | 1,682,654 | +0.42(+1.47%) |
Feb 15, 2022 | 27.88 | 28.54 | 27.69 | 28.52 | 1,353,310 | +0.78(+2.81%) |
Feb 14, 2022 | 27.82 | 28.10 | 27.55 | 27.74 | 1,482,811 | -0.17(-0.61%) |
Feb 11, 2022 | 28.26 | 28.61 | 27.82 | 27.91 | 3,181,286 | -0.38(-1.34%) |
Feb 10, 2022 | 28.76 | 29.17 | 28.25 | 28.29 | 3,460,791 | -0.67(-2.31%) |
Feb 09, 2022 | 28.62 | 29.11 | 28.46 | 28.96 | 2,066,083 | +0.53(+1.86%) |
Feb 08, 2022 | 28.42 | 28.62 | 28.13 | 28.43 | 1,739,047 | +0.12(+0.42%) |
Feb 07, 2022 | 27.66 | 28.45 | 27.52 | 28.31 | 1,392,826 | +0.62(+2.24%) |
Feb 04, 2022 | 27.75 | 27.93 | 27.31 | 27.69 | 2,384,647 | -0.06(-0.22%) |
Feb 03, 2022 | 27.56 | 27.75 | 1,740,278 | -0.05(-0.18%) | ||
Feb 02, 2022 | 27.66 | 27.88 | 27.41 | 27.80 | 1,354,885 | +0.27(+0.98%) |
Feb 01, 2022 | 27.01 | 27.59 | 26.73 | 27.53 | 1,977,078 | +1.30(+4.96%) |
Jan 28, 2022 | 25.36 | 26.23 | 24.58 | 26.23 | 4,611,477 | +0.78(+3.06%) |
Jan 27, 2022 | 25.96 | 27.01 | 25.32 | 25.45 | 4,391,828 | -0.40(-1.55%) |
Jan 26, 2022 | 26.42 | 26.59 | 25.64 | 25.85 | 3,622,429 | -0.29(-1.11%) |
Jan 25, 2022 | 26.39 | 26.39 | 25.67 | 26.14 | 3,467,787 | -0.49(-1.84%) |
Jan 24, 2022 | 26.48 | 26.77 | 25.87 | 26.63 | 3,865,784 | -0.03(-0.11%) |
Jan 21, 2022 | 27.36 | 27.46 | 26.58 | 26.66 | 3,919,278 | -0.88(-3.20%) |
Jan 20, 2022 | 27.87 | 28.31 | 27.52 | 27.54 | 2,917,710 | -0.34(-1.22%) |
Jan 19, 2022 | 28.00 | 28.14 | 27.64 | 27.88 | 2,807,386 | -0.09(-0.32%) |
Jan 18, 2022 | 28.65 | 28.92 | 27.57 | 27.97 | 2,505,457 | -0.69(-2.41%) |
Jan 14, 2022 | 28.66 | 0 | +0.41(+1.45%) | |||
Jan 13, 2022 | 27.93 | 28.61 | 27.75 | 28.25 | 2,205,015 | +0.43(+1.55%) |
Jan 12, 2022 | 27.89 | 28.23 | 27.59 | 27.82 | 2,950,116 | -0.07(-0.25%) |
Jan 11, 2022 | 27.50 | 28.01 | 27.50 | 27.89 | 1,722,968 | +0.38(+1.38%) |
Jan 10, 2022 | 27.82 | 27.95 | 27.31 | 27.51 | 1,557,442 | -0.22(-0.79%) |
Jan 07, 2022 | 27.67 | 28.21 | 27.57 | 27.73 | 1,583,600 | +0.18(+0.65%) |
Jan 06, 2022 | 27.61 | 27.98 | 27.48 | 27.55 | 1,514,408 | +0.05(+0.18%) |
Jan 05, 2022 | 28.57 | 28.76 | 27.49 | 27.50 | 1,801,597 | -0.96(-3.37%) |
Jan 04, 2022 | 28.33 | 28.82 | 28.29 | 28.46 | 2,410,971 | +0.32(+1.14%) |
Jan 03, 2022 | 28.14 | 28.38 | 28.09 | 28.14 | 1,609,764 | +0.05(+0.18%) |
Dec 31, 2021 | 28.19 | 28.29 | 27.98 | 28.09 | 1,129,235 | -0.15(-0.53%) |
Dec 30, 2021 | 28.73 | 28.89 | 28.20 | 28.24 | 1,301,697 | -0.44(-1.53%) |
Dec 29, 2021 | 28.92 | 29.12 | 28.60 | 28.68 | 793,537 | -0.26(-0.90%) |
Dec 28, 2021 | 28.53 | 29.07 | 28.37 | 28.94 | 1,553,232 | +0.49(+1.72%) |
Dec 27, 2021 | 28.21 | 28.57 | 28.21 | 28.45 | 1,840,636 | +0.04(+0.14%) |
Dec 23, 2021 | 28.21 | 28.67 | 28.20 | 28.41 | 2,461,187 | +0.27(+0.96%) |
Dec 22, 2021 | 27.39 | 28.19 | 27.36 | 28.14 | 2,986,179 | +0.58(+2.10%) |
Dec 21, 2021 | 27.58 | 27.85 | 27.43 | 27.56 | 2,877,514 | +0.31(+1.14%) |
Dec 20, 2021 | 27.00 | 27.40 | 26.65 | 27.25 | 1,779,991 | -0.17(-0.62%) |
Dec 17, 2021 | 27.40 | 27.84 | 27.20 | 27.42 | 4,058,948 | -0.39(-1.40%) |
Dec 16, 2021 | 28.29 | 28.69 | 27.38 | 27.81 | 3,023,897 | -0.34(-1.21%) |
Dec 15, 2021 | 28.15 | 28.32 | 27.34 | 28.15 | 2,548,787 | -0.10(-0.35%) |
Dec 14, 2021 | 28.25 | 28.90 | 27.85 | 28.25 | 2,758,397 | +0.37(+1.31%) |
Dec 13, 2021 | 27.97 | 28.24 | 27.82 | 27.88 | 3,011,456 | -0.09(-0.31%) |
Dec 10, 2021 | 27.28 | 27.99 | 27.19 | 27.97 | 2,154,642 | +0.80(+2.94%) |
Dec 09, 2021 | 27.25 | 27.69 | 27.14 | 27.17 | 1,611,165 | -0.27(-0.98%) |
Dec 08, 2021 | 27.45 | 27.73 | 27.14 | 27.44 | 1,662,785 | +0.09(+0.33%) |
Dec 07, 2021 | 27.94 | 28.07 | 27.24 | 27.35 | 2,262,084 | -0.40(-1.44%) |
Dec 06, 2021 | 27.62 | 28.14 | 27.55 | 27.75 | 2,187,435 | +0.36(+1.31%) |
Dec 03, 2021 | 27.28 | 27.74 | 27.24 | 27.39 | 2,124,602 | +0.11(+0.40%) |
Dec 02, 2021 | 26.91 | 27.61 | 26.88 | 27.28 | 3,274,086 | +0.57(+2.13%) |
Dec 01, 2021 | 27.02 | 27.79 | 26.71 | 26.71 | 3,506,371 | +0.07(+0.26%) |
Nov 30, 2021 | 27.64 | 27.78 | 26.45 | 26.64 | 7,084,424 | -1.28(-4.58%) |
Nov 29, 2021 | 28.33 | 28.35 | 27.62 | 27.92 | 2,148,868 | -0.33(-1.17%) |
Nov 26, 2021 | 27.69 | 28.40 | 27.63 | 28.25 | 1,346,831 | -0.20(-0.70%) |
Nov 24, 2021 | 28.67 | 28.79 | 28.33 | 28.45 | 1,994,179 | -0.15(-0.52%) |
Nov 23, 2021 | 28.66 | 29.16 | 28.54 | 28.60 | 1,685,123 | -0.07(-0.24%) |
Nov 22, 2021 | 28.22 | 28.92 | 28.17 | 28.67 | 1,954,262 | +0.66(+2.36%) |
Nov 19, 2021 | 28.08 | 28.39 | 27.92 | 28.01 | 2,036,401 | -0.11(-0.39%) |
Nov 18, 2021 | 28.50 | 28.22 | 28.08 | 28.12 | 1,323,578 | -0.32(-1.13%) |
Nov 17, 2021 | 28.84 | 29.09 | 28.37 | 28.44 | 2,149,220 | -0.47(-1.63%) |
Nov 16, 2021 | 29.38 | 29.60 | 28.91 | 28.91 | 1,661,464 | -0.23(-0.79%) |
Nov 15, 2021 | 28.77 | 29.29 | 28.74 | 29.14 | 1,435,718 | +0.40(+1.39%) |
Nov 12, 2021 | 28.46 | 28.84 | 28.39 | 28.74 | 1,529,903 | +0.30(+1.05%) |
Nov 11, 2021 | 27.63 | 28.48 | 27.62 | 28.44 | 1,773,987 | +0.80(+2.89%) |
Nov 10, 2021 | 28.42 | 27.61 | 27.64 | 1,794,230 | -0.80(-2.81%) | |
Nov 09, 2021 | 28.74 | 29.22 | 28.38 | 28.44 | 1,959,482 | -0.37(-1.28%) |
Nov 08, 2021 | 28.41 | 28.88 | 28.29 | 28.81 | 1,912,663 | +0.43(+1.52%) |
Nov 05, 2021 | 28.35 | 28.73 | 27.77 | 28.38 | 1,969,861 | +0.27(+0.96%) |
Nov 04, 2021 | 27.84 | 28.72 | 27.52 | 28.11 | 3,478,194 | -1.31(-4.45%) |
Nov 03, 2021 | 29.09 | 29.61 | 28.92 | 29.42 | 1,892,530 | +0.30(+1.03%) |
Nov 02, 2021 | 29.51 | 29.59 | 28.99 | 29.12 | 2,025,072 | -0.24(-0.82%) |
Nov 01, 2021 | 29.00 | 29.68 | 29.27 | 29.36 | 1,688,263 | +0.52(+1.80%) |
Oct 29, 2021 | 28.82 | 29.00 | 28.57 | 28.84 | 1,786,987 | +0.12(+0.42%) |
Oct 28, 2021 | 28.83 | 28.72 | 2,987,099 | -0.01(-0.03%) | ||
Oct 27, 2021 | 29.41 | 29.44 | 28.70 | 28.73 | 1,674,626 | -0.66(-2.25%) |
Oct 26, 2021 | 29.77 | 29.37 | 29.39 | 1,619,171 | -0.35(-1.18%) | |
Oct 25, 2021 | 29.83 | 29.98 | 29.51 | 29.74 | 1,318,472 | -0.07(-0.23%) |
Oct 22, 2021 | 29.72 | 30.20 | 29.81 | 1,575,326 | +0.16(+0.54%) | |
Oct 21, 2021 | 29.81 | 30.06 | 29.59 | 29.65 | 1,245,489 | -0.30(-1.00%) |
Oct 20, 2021 | 29.73 | 30.49 | 29.73 | 29.95 | 1,731,525 | +0.15(+0.50%) |
Oct 19, 2021 | 29.40 | 29.92 | 29.40 | 29.80 | 1,181,172 | +0.51(+1.74%) |
Oct 18, 2021 | 29.18 | 29.33 | 28.93 | 29.29 | 1,753,274 | -0.07(-0.24%) |
Oct 15, 2021 | 29.72 | 29.91 | 29.34 | 29.36 | 1,135,835 | -0.15(-0.51%) |
Oct 14, 2021 | 29.50 | 29.73 | 28.89 | 29.51 | 1,268,199 | +0.35(+1.20%) |
Oct 13, 2021 | 29.35 | 29.51 | 28.90 | 29.16 | 1,371,989 | -0.28(-0.95%) |
Oct 12, 2021 | 29.56 | 29.79 | 29.19 | 29.44 | 2,034,007 | -0.07(-0.24%) |
Oct 11, 2021 | 29.20 | 30.11 | 29.20 | 29.51 | 1,300,494 | +0.20(+0.68%) |
Oct 08, 2021 | 29.67 | 30.13 | 29.30 | 29.31 | 1,855,936 | -0.32(-1.08%) |
Oct 07, 2021 | 29.86 | 30.05 | 29.57 | 29.63 | 1,398,105 | +0.04(+0.14%) |
Oct 06, 2021 | 29.61 | 29.95 | 29.10 | 29.59 | 2,407,037 | -0.28(-0.94%) |
Oct 05, 2021 | 29.01 | 30.00 | 28.76 | 29.87 | 2,561,571 | +0.98(+3.39%) |
Oct 04, 2021 | 28.81 | 29.83 | 28.81 | 28.89 | 2,552,069 | +0.07(+0.24%) |
Oct 01, 2021 | 29.53 | 29.64 | 28.52 | 28.82 | 2,439,479 | -0.64(-2.17%) |
Sep 30, 2021 | 29.87 | 30.14 | 29.32 | 29.46 | 4,207,873 | -0.26(-0.87%) |
Sep 29, 2021 | 29.71 | 30.26 | 29.33 | 29.72 | 3,961,537 | -0.03(-0.10%) |
Sep 28, 2021 | 30.02 | 30.48 | 29.57 | 29.75 | 4,667,733 | -0.29(-0.97%) |
Sep 27, 2021 | 29.77 | 30.46 | 29.63 | 30.04 | 1,974,987 | +0.32(+1.08%) |
Sep 24, 2021 | 29.41 | 29.89 | 29.41 | 29.72 | 1,978,731 | +0.15(+0.51%) |
Sep 23, 2021 | 28.77 | 29.72 | 28.73 | 29.57 | 2,248,619 | +1.07(+3.75%) |
Sep 22, 2021 | 28.03 | 28.83 | 27.97 | 28.50 | 1,870,037 | +0.82(+2.96%) |
Sep 21, 2021 | 27.90 | 27.96 | 27.38 | 27.68 | 1,962,864 | +0.00(+0.00%) |
Sep 20, 2021 | 28.42 | 28.59 | 27.39 | 27.68 | 2,875,832 | -1.11(-3.86%) |
Sep 17, 2021 | 28.52 | 28.94 | 28.37 | 28.79 | 4,425,711 | +0.25(+0.88%) |
Sep 16, 2021 | 28.69 | 28.69 | 28.20 | 28.54 | 2,780,841 | -0.16(-0.56%) |
Sep 15, 2021 | 28.52 | 28.78 | 28.40 | 28.70 | 2,337,324 | +0.10(+0.35%) |
Sep 14, 2021 | 29.48 | 29.48 | 28.42 | 28.60 | 3,256,370 | -0.09(-0.31%) |
Sep 13, 2021 | 28.80 | 28.94 | 28.49 | 28.69 | 2,727,138 | +0.06(+0.21%) |
Sep 10, 2021 | 29.08 | 29.20 | 27.55 | 28.63 | 2,438,584 | -0.36(-1.24%) |
Sep 09, 2021 | 29.15 | 29.28 | 28.93 | 28.99 | 3,075,613 | -0.28(-0.96%) |
Sep 08, 2021 | 29.59 | 29.61 | 29.05 | 29.27 | 4,164,874 | -0.25(-0.85%) |
Sep 07, 2021 | 28.80 | 29.60 | 28.66 | 29.52 | 2,711,313 | +0.67(+2.32%) |
Sep 03, 2021 | 29.06 | 29.18 | 28.71 | 28.85 | 2,018,077 | -0.37(-1.27%) |
Sep 02, 2021 | 28.61 | 29.28 | 28.48 | 29.22 | 1,984,785 | +0.62(+2.17%) |
Sep 01, 2021 | 29.06 | 29.25 | 28.44 | 28.60 | 2,746,095 | -0.38(-1.31%) |
Aug 31, 2021 | 28.40 | 29.14 | 28.30 | 28.98 | 3,738,333 | +0.40(+1.40%) |
Aug 30, 2021 | 28.45 | 28.82 | 28.28 | 28.58 | 1,455,957 | +0.04(+0.14%) |
Aug 27, 2021 | 28.52 | 28.78 | 28.42 | 28.54 | 1,536,199 | +0.19(+0.67%) |
Aug 26, 2021 | 28.26 | 28.60 | 28.15 | 28.35 | 2,195,364 | +0.05(+0.19%) |
Aug 25, 2021 | 27.91 | 28.39 | 27.79 | 28.30 | 2,341,690 | +0.36(+1.27%) |
Aug 24, 2021 | 27.96 | 28.33 | 27.82 | 27.94 | 1,507,048 | -0.06(-0.21%) |
Aug 23, 2021 | 27.53 | 28.16 | 27.53 | 28.00 | 1,227,756 | +0.41(+1.49%) |
Aug 20, 2021 | 27.44 | 27.73 | 27.33 | 27.59 | 1,419,348 | +0.21(+0.77%) |
Aug 19, 2021 | 27.75 | 27.93 | 27.29 | 27.38 | 1,716,778 | -0.61(-2.18%) |
Aug 18, 2021 | 28.35 | 28.53 | 27.97 | 27.99 | 1,948,062 | -0.47(-1.65%) |
Aug 17, 2021 | 28.96 | 29.00 | 28.23 | 28.46 | 1,989,367 | -0.70(-2.40%) |
Aug 16, 2021 | 29.14 | 29.45 | 29.06 | 29.16 | 1,496,193 | -0.16(-0.55%) |
Aug 13, 2021 | 28.96 | 29.38 | 28.88 | 29.32 | 1,344,644 | +0.46(+1.59%) |
Aug 12, 2021 | 28.59 | 28.88 | 28.19 | 28.86 | 1,269,175 | +0.21(+0.73%) |
Aug 11, 2021 | 28.15 | 28.69 | 27.92 | 28.65 | 2,414,147 | +0.64(+2.28%) |
Aug 10, 2021 | 26.51 | 28.27 | 26.51 | 28.01 | 1,590,730 | -0.11(-0.39%) |
Aug 09, 2021 | 28.04 | 28.29 | 27.95 | 28.12 | 1,725,338 | +0.10(+0.36%) |
Aug 06, 2021 | 27.89 | 28.39 | 27.85 | 28.02 | 1,884,913 | +0.22(+0.79%) |
Aug 05, 2021 | 27.62 | 28.39 | 27.62 | 27.80 | 3,354,862 | +0.20(+0.72%) |
Aug 04, 2021 | 27.54 | 28.11 | 27.43 | 27.60 | 3,043,482 | +0.07(+0.25%) |
Aug 03, 2021 | 26.82 | 27.59 | 26.36 | 27.53 | 3,417,201 | +0.77(+2.88%) |
Aug 02, 2021 | 26.93 | 27.00 | 26.43 | 26.76 | 3,630,395 | -0.10(-0.37%) |
Jul 30, 2021 | 25.86 | 27.29 | 25.68 | 26.86 | 3,496,314 | +1.15(+4.47%) |
Jul 29, 2021 | 26.30 | 26.37 | 25.67 | 25.71 | 2,215,534 | -0.59(-2.24%) |
Jul 28, 2021 | 26.21 | 26.58 | 25.96 | 26.30 | 1,520,494 | +0.09(+0.34%) |
Jul 27, 2021 | 26.12 | 26.27 | 25.88 | 26.21 | 1,838,292 | -0.05(-0.19%) |
Jul 26, 2021 | 26.00 | 26.30 | 25.86 | 26.26 | 1,784,810 | +0.24(+0.92%) |
Jul 23, 2021 | 26.09 | 26.19 | 25.77 | 26.02 | 1,781,167 | -0.02(-0.08%) |
Jul 22, 2021 | 26.07 | 26.30 | 25.79 | 26.04 | 1,707,266 | -0.20(-0.76%) |
Jul 21, 2021 | 26.07 | 26.59 | 26.04 | 26.24 | 2,837,769 | +0.28(+1.08%) |
Jul 20, 2021 | 25.43 | 26.04 | 25.35 | 25.96 | 4,204,480 | +0.57(+2.24%) |
Jul 19, 2021 | 24.94 | 25.42 | 24.72 | 25.39 | 4,231,599 | +0.18(+0.71%) |
Jul 16, 2021 | 25.63 | 25.75 | 25.19 | 25.21 | 1,548,409 | -0.39(-1.52%) |
Jul 15, 2021 | 25.55 | 25.74 | 25.45 | 25.60 | 2,250,613 | -0.05(-0.19%) |
Jul 14, 2021 | 26.51 | 26.56 | 25.65 | 25.65 | 2,663,516 | -0.67(-2.55%) |
Jul 13, 2021 | 26.49 | 26.53 | 26.18 | 26.32 | 1,984,639 | -0.16(-0.60%) |
Jul 12, 2021 | 26.42 | 26.62 | 26.29 | 26.48 | 1,669,907 | +0.04(+0.15%) |
Jul 09, 2021 | 25.79 | 26.54 | 25.78 | 26.44 | 2,672,283 | +0.81(+3.16%) |
Jul 08, 2021 | 25.57 | 25.90 | 25.29 | 25.63 | 2,548,702 | -0.07(-0.27%) |
Jul 07, 2021 | 25.92 | 26.20 | 25.59 | 25.70 | 2,846,831 | -0.41(-1.57%) |
Jul 06, 2021 | 27.04 | 27.10 | 26.11 | 26.11 | 1,934,974 | -0.97(-3.58%) |
Jul 02, 2021 | 27.26 | 27.38 | 26.97 | 27.08 | 1,042,737 | -0.21(-0.77%) |