Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.55 | 23.62 | 23.52 | 23.56 | 1,121,409 | -0.06(-0.25%) |
Apr 28, 2022 | 23.67 | 23.71 | 23.51 | 23.62 | 1,643,559 | -0.02(-0.08%) |
Apr 27, 2022 | 23.51 | 23.86 | 23.50 | 23.64 | 2,600,701 | +0.06(+0.25%) |
Apr 26, 2022 | 23.80 | 23.84 | 23.55 | 23.58 | 6,222,318 | -0.26(-1.09%) |
Apr 25, 2022 | 23.85 | 23.99 | 23.75 | 23.84 | 5,751,993 | +0.19(+0.80%) |
Apr 22, 2022 | 23.63 | 23.75 | 23.48 | 23.65 | 2,380,189 | +0.04(+0.17%) |
Apr 21, 2022 | 23.69 | 23.72 | 23.58 | 23.61 | 2,731,890 | -0.04(-0.17%) |
Apr 20, 2022 | 23.50 | 23.71 | 23.50 | 23.65 | 1,123,131 | +0.13(+0.55%) |
Apr 19, 2022 | 23.57 | 23.62 | 23.52 | 23.52 | 2,328,760 | -0.03(-0.13%) |
Apr 18, 2022 | 23.53 | 23.63 | 23.50 | 23.55 | 1,379,391 | -0.05(-0.21%) |
Apr 14, 2022 | 23.85 | 23.85 | 23.57 | 23.60 | 2,820,539 | -0.17(-0.72%) |
Apr 13, 2022 | 23.74 | 23.90 | 23.68 | 23.77 | 2,217,674 | +0.09(+0.38%) |
Apr 12, 2022 | 23.70 | 23.80 | 23.62 | 23.68 | 3,191,235 | +0.13(+0.55%) |
Apr 11, 2022 | 23.70 | 23.77 | 23.53 | 23.55 | 3,095,426 | -0.21(-0.88%) |
Apr 08, 2022 | 23.77 | 23.82 | 23.71 | 23.76 | 1,524,500 | +0.04(+0.17%) |
Apr 07, 2022 | 23.75 | 23.85 | 23.65 | 23.72 | 3,506,937 | +0.03(+0.13%) |
Apr 06, 2022 | 23.65 | 23.82 | 23.52 | 23.69 | 4,654,976 | -0.04(-0.17%) |
Apr 05, 2022 | 23.68 | 23.94 | 23.55 | 23.73 | 14,774,090 | +1.63(+7.38%) |
Apr 04, 2022 | 22.02 | 22.12 | 21.62 | 22.10 | 4,295,478 | +0.30(+1.38%) |
Apr 01, 2022 | 21.81 | 21.88 | 21.70 | 21.80 | 1,902,164 | +0.00(+0.00%) |
Mar 31, 2022 | 21.86 | 21.98 | 21.70 | 21.80 | 2,196,965 | -0.09(-0.41%) |
Mar 30, 2022 | 22.05 | 22.09 | 21.84 | 21.89 | 2,309,987 | -0.17(-0.77%) |
Mar 29, 2022 | 22.00 | 22.25 | 21.89 | 22.06 | 3,187,016 | -0.18(-0.81%) |
Mar 28, 2022 | 21.98 | 22.25 | 21.86 | 22.24 | 4,198,232 | +0.27(+1.23%) |
Mar 25, 2022 | 21.96 | 22.10 | 21.76 | 21.97 | 1,301,250 | +0.16(+0.73%) |
Mar 24, 2022 | 21.70 | 21.88 | 21.55 | 21.81 | 1,765,609 | +0.10(+0.46%) |
Mar 23, 2022 | 21.90 | 22.03 | 21.66 | 21.71 | 5,366,123 | -0.25(-1.14%) |
Mar 22, 2022 | 21.73 | 22.01 | 21.66 | 21.96 | 1,380,745 | +0.20(+0.92%) |
Mar 21, 2022 | 21.48 | 21.80 | 21.34 | 21.76 | 2,898,754 | +0.10(+0.46%) |
Mar 18, 2022 | 21.87 | 21.88 | 21.50 | 21.66 | 1,563,908 | -0.16(-0.73%) |
Mar 17, 2022 | 21.60 | 21.85 | 21.33 | 21.82 | 1,229,956 | +0.18(+0.83%) |
Mar 16, 2022 | 21.65 | 21.70 | 21.38 | 21.64 | 1,088,491 | +0.04(+0.19%) |
Mar 15, 2022 | 21.65 | 21.75 | 21.49 | 21.60 | 1,086,101 | +0.04(+0.19%) |
Mar 14, 2022 | 21.50 | 21.58 | 21.27 | 21.56 | 1,671,403 | +0.14(+0.65%) |
Mar 11, 2022 | 21.20 | 21.48 | 21.16 | 21.42 | 664,156 | +0.32(+1.52%) |
Mar 10, 2022 | 20.90 | 21.10 | 20.83 | 21.10 | 1,001,946 | +0.07(+0.33%) |
Mar 09, 2022 | 20.86 | 21.06 | 20.74 | 21.03 | 1,602,521 | +0.31(+1.50%) |
Mar 08, 2022 | 20.88 | 20.98 | 20.55 | 20.72 | 1,900,897 | -0.28(-1.33%) |
Mar 07, 2022 | 21.37 | 21.48 | 20.89 | 21.00 | 3,571,258 | -0.40(-1.87%) |
Mar 04, 2022 | 21.52 | 21.63 | 21.25 | 21.40 | 1,153,763 | -0.10(-0.47%) |
Mar 03, 2022 | 21.55 | 21.70 | 21.42 | 21.50 | 1,463,200 | -0.06(-0.28%) |
Mar 02, 2022 | 21.54 | 21.75 | 21.46 | 21.56 | 1,708,157 | +0.00(+0.00%) |
Mar 01, 2022 | 21.47 | 21.69 | 21.39 | 21.56 | 1,770,971 | +0.14(+0.65%) |
Feb 28, 2022 | 21.08 | 21.45 | 21.03 | 21.42 | 3,710,737 | +0.25(+1.18%) |
Feb 25, 2022 | 20.88 | 21.23 | 20.99 | 21.17 | 4,106,074 | +0.33(+1.58%) |
Feb 24, 2022 | 20.01 | 21.28 | 19.88 | 20.84 | 8,044,807 | +0.60(+2.96%) |
Feb 23, 2022 | 20.44 | 20.50 | 20.17 | 20.24 | 3,286,566 | -0.15(-0.74%) |
Feb 22, 2022 | 20.00 | 20.54 | 20.00 | 20.39 | 2,607,717 | +0.28(+1.39%) |
Feb 18, 2022 | 20.11 | 0 | +0.11(+0.55%) | |||
Feb 17, 2022 | 19.82 | 20.02 | 19.71 | 20.00 | 1,256,003 | +0.04(+0.20%) |
Feb 16, 2022 | 19.99 | 20.15 | 19.88 | 19.96 | 1,022,454 | -0.12(-0.60%) |
Feb 15, 2022 | 20.32 | 20.55 | 19.39 | 20.08 | 5,013,520 | -0.18(-0.89%) |
Feb 14, 2022 | 20.37 | 20.43 | 20.15 | 20.26 | 1,889,807 | -0.14(-0.69%) |
Feb 11, 2022 | 20.48 | 20.62 | 20.35 | 20.40 | 1,667,306 | -0.01(-0.05%) |
Feb 10, 2022 | 20.20 | 20.58 | 20.20 | 20.41 | 1,482,825 | +0.11(+0.54%) |
Feb 09, 2022 | 20.12 | 20.44 | 20.12 | 20.30 | 1,834,810 | +0.23(+1.15%) |
Feb 08, 2022 | 20.00 | 20.36 | 19.78 | 20.07 | 1,507,630 | +0.07(+0.35%) |
Feb 07, 2022 | 19.83 | 20.13 | 19.77 | 20.00 | 2,325,011 | +0.24(+1.21%) |
Feb 04, 2022 | 19.28 | 19.83 | 19.09 | 19.76 | 3,758,138 | +0.65(+3.40%) |
Feb 03, 2022 | 19.40 | 18.97 | 19.11 | 5,421,742 | -0.33(-1.70%) | |
Feb 02, 2022 | 19.43 | 19.60 | 19.23 | 19.44 | 3,410,506 | +0.01(+0.05%) |
Feb 01, 2022 | 19.65 | 19.78 | 19.38 | 19.43 | 2,139,089 | -0.12(-0.61%) |
Jan 28, 2022 | 19.14 | 19.64 | 19.04 | 19.55 | 2,608,655 | +0.45(+2.36%) |
Jan 27, 2022 | 19.26 | 19.44 | 18.97 | 19.10 | 6,904,187 | -0.16(-0.83%) |
Jan 26, 2022 | 19.35 | 19.67 | 19.20 | 19.26 | 2,837,679 | -0.13(-0.67%) |
Jan 25, 2022 | 19.98 | 20.11 | 19.38 | 19.39 | 5,012,253 | -0.59(-2.95%) |
Jan 24, 2022 | 19.86 | 20.02 | 19.29 | 19.98 | 2,822,750 | -0.02(-0.10%) |
Jan 21, 2022 | 20.21 | 20.49 | 19.93 | 20.00 | 5,684,980 | -0.27(-1.33%) |
Jan 20, 2022 | 20.17 | 20.52 | 19.98 | 20.27 | 6,132,211 | +0.16(+0.80%) |
Jan 19, 2022 | 20.26 | 20.51 | 20.06 | 20.11 | 2,690,059 | -0.17(-0.84%) |
Jan 18, 2022 | 20.55 | 20.67 | 20.27 | 20.28 | 3,134,070 | -0.30(-1.46%) |
Jan 14, 2022 | 20.58 | 0 | -0.15(-0.72%) | |||
Jan 13, 2022 | 20.87 | 20.94 | 20.68 | 20.73 | 849,154 | -0.16(-0.77%) |
Jan 12, 2022 | 21.19 | 21.21 | 20.82 | 20.89 | 2,500,197 | -0.23(-1.09%) |
Jan 11, 2022 | 21.44 | 21.48 | 21.05 | 21.12 | 969,252 | -0.29(-1.35%) |
Jan 10, 2022 | 21.08 | 21.49 | 20.80 | 21.41 | 1,814,462 | +0.31(+1.47%) |
Jan 07, 2022 | 21.07 | 21.18 | 20.74 | 21.10 | 1,393,230 | +0.15(+0.72%) |
Jan 06, 2022 | 20.80 | 21.23 | 20.74 | 20.95 | 5,269,105 | +0.10(+0.48%) |
Jan 05, 2022 | 21.02 | 21.08 | 20.76 | 20.85 | 1,569,727 | -0.17(-0.81%) |
Jan 04, 2022 | 20.98 | 21.11 | 20.70 | 21.02 | 3,652,209 | +0.13(+0.62%) |
Jan 03, 2022 | 21.34 | 21.38 | 20.77 | 20.89 | 2,287,283 | -0.49(-2.29%) |
Dec 31, 2021 | 21.38 | 21.57 | 21.38 | 21.38 | 605,546 | -0.04(-0.19%) |
Dec 30, 2021 | 21.28 | 21.56 | 21.22 | 21.42 | 1,076,040 | +0.16(+0.75%) |
Dec 29, 2021 | 21.40 | 21.43 | 21.15 | 21.26 | 3,605,215 | -0.18(-0.84%) |
Dec 28, 2021 | 21.29 | 21.46 | 21.23 | 21.44 | 681,354 | +0.15(+0.70%) |
Dec 27, 2021 | 21.34 | 21.36 | 21.17 | 21.29 | 525,454 | -0.06(-0.28%) |
Dec 23, 2021 | 20.91 | 21.38 | 20.91 | 21.35 | 2,429,713 | +0.41(+1.96%) |
Dec 22, 2021 | 21.06 | 21.18 | 20.83 | 20.94 | 3,291,042 | -0.11(-0.52%) |
Dec 21, 2021 | 20.67 | 21.07 | 20.64 | 21.05 | 4,747,891 | +0.62(+3.03%) |
Dec 20, 2021 | 20.79 | 20.89 | 20.43 | 20.43 | 1,741,774 | -0.46(-2.20%) |
Dec 17, 2021 | 20.89 | 21.20 | 20.70 | 20.89 | 3,000,873 | +0.00(+0.00%) |
Dec 16, 2021 | 21.16 | 21.16 | 20.82 | 20.89 | 1,548,834 | -0.19(-0.90%) |
Dec 15, 2021 | 20.86 | 21.23 | 20.68 | 21.08 | 1,994,322 | +0.25(+1.20%) |
Dec 14, 2021 | 20.57 | 20.88 | 20.52 | 20.83 | 4,532,035 | +0.24(+1.17%) |
Dec 13, 2021 | 20.59 | 20.66 | 20.45 | 20.59 | 1,350,288 | -0.01(-0.05%) |
Dec 10, 2021 | 20.74 | 20.75 | 20.43 | 20.60 | 1,807,524 | -0.06(-0.29%) |
Dec 09, 2021 | 20.79 | 20.82 | 20.55 | 20.66 | 5,284,863 | -0.22(-1.05%) |
Dec 08, 2021 | 20.66 | 20.93 | 20.62 | 20.88 | 1,675,765 | +0.17(+0.82%) |
Dec 07, 2021 | 20.51 | 20.75 | 20.51 | 20.71 | 1,992,281 | +0.24(+1.17%) |
Dec 06, 2021 | 20.31 | 20.69 | 20.22 | 20.47 | 1,751,676 | +0.14(+0.69%) |
Dec 03, 2021 | 20.77 | 20.80 | 20.20 | 20.33 | 2,797,143 | -0.44(-2.12%) |
Dec 02, 2021 | 20.45 | 20.80 | 20.41 | 20.77 | 1,599,788 | +0.30(+1.47%) |
Dec 01, 2021 | 20.40 | 20.66 | 20.38 | 20.47 | 1,638,743 | +0.19(+0.94%) |
Nov 30, 2021 | 20.53 | 20.60 | 20.21 | 20.28 | 2,159,444 | -0.27(-1.31%) |
Nov 29, 2021 | 20.64 | 20.78 | 20.52 | 20.55 | 1,752,728 | -0.18(-0.87%) |
Nov 26, 2021 | 20.70 | 20.86 | 20.55 | 20.73 | 1,234,979 | -0.03(-0.14%) |
Nov 24, 2021 | 20.66 | 20.79 | 20.61 | 20.76 | 1,408,480 | +0.05(+0.24%) |
Nov 23, 2021 | 20.46 | 20.71 | 20.43 | 20.71 | 1,383,533 | +0.22(+1.07%) |
Nov 22, 2021 | 20.51 | 20.68 | 20.45 | 20.49 | 1,364,774 | -0.07(-0.34%) |
Nov 19, 2021 | 20.63 | 20.82 | 20.52 | 20.56 | 1,408,516 | -0.10(-0.48%) |
Nov 18, 2021 | 20.69 | 20.68 | 20.65 | 20.66 | 1,161,249 | -0.02(-0.10%) |
Nov 17, 2021 | 20.73 | 20.78 | 20.60 | 20.68 | 1,477,263 | -0.05(-0.24%) |
Nov 16, 2021 | 20.73 | 20.86 | 20.66 | 20.73 | 1,052,405 | -0.05(-0.24%) |
Nov 15, 2021 | 21.34 | 21.34 | 20.78 | 20.78 | 1,197,297 | -0.58(-2.72%) |
Nov 12, 2021 | 21.33 | 21.43 | 21.25 | 21.36 | 3,400,413 | -0.01(-0.05%) |
Nov 11, 2021 | 21.39 | 21.47 | 21.27 | 21.37 | 1,447,406 | -0.03(-0.14%) |
Nov 10, 2021 | 21.26 | 21.40 | 2,491,305 | +0.01(+0.05%) | ||
Nov 09, 2021 | 21.36 | 21.41 | 21.25 | 21.39 | 2,902,451 | +0.04(+0.19%) |
Nov 08, 2021 | 21.39 | 21.50 | 21.25 | 21.35 | 2,995,152 | -0.10(-0.47%) |
Nov 05, 2021 | 21.67 | 21.67 | 21.42 | 21.45 | 2,071,738 | -0.05(-0.23%) |
Nov 04, 2021 | 21.60 | 21.61 | 21.48 | 21.50 | 809,238 | -0.12(-0.56%) |
Nov 03, 2021 | 21.52 | 21.87 | 21.45 | 21.62 | 2,746,183 | +0.10(+0.46%) |
Nov 02, 2021 | 21.75 | 21.79 | 21.42 | 21.52 | 1,012,964 | -0.23(-1.06%) |
Nov 01, 2021 | 21.53 | 21.84 | 21.66 | 21.75 | 2,288,215 | +0.22(+1.02%) |
Oct 29, 2021 | 21.46 | 21.57 | 21.43 | 21.53 | 911,510 | +0.06(+0.28%) |
Oct 28, 2021 | 21.18 | 21.52 | 21.12 | 21.47 | 2,225,858 | +0.29(+1.37%) |
Oct 27, 2021 | 21.36 | 21.47 | 21.18 | 21.18 | 844,523 | -0.18(-0.84%) |
Oct 26, 2021 | 21.20 | 21.36 | 3,535,146 | +0.16(+0.75%) | ||
Oct 25, 2021 | 21.15 | 21.29 | 21.12 | 21.20 | 1,585,945 | +0.00(+0.00%) |
Oct 22, 2021 | 21.19 | 21.34 | 21.15 | 21.20 | 1,171,911 | +0.07(+0.33%) |
Oct 21, 2021 | 21.15 | 21.26 | 21.06 | 21.13 | 836,838 | -0.03(-0.14%) |
Oct 20, 2021 | 20.78 | 21.20 | 20.78 | 21.16 | 1,841,500 | +0.38(+1.83%) |
Oct 19, 2021 | 20.74 | 20.82 | 20.66 | 20.78 | 1,010,340 | +0.09(+0.43%) |
Oct 18, 2021 | 20.54 | 20.70 | 20.52 | 20.69 | 875,099 | +0.06(+0.29%) |
Oct 15, 2021 | 20.75 | 20.82 | 20.60 | 20.63 | 887,808 | -0.12(-0.58%) |
Oct 14, 2021 | 20.60 | 20.85 | 20.50 | 20.75 | 3,049,145 | +0.26(+1.27%) |
Oct 13, 2021 | 20.60 | 20.82 | 20.48 | 20.49 | 2,659,798 | -0.16(-0.77%) |
Oct 12, 2021 | 20.60 | 20.67 | 20.56 | 20.65 | 932,299 | +0.03(+0.15%) |
Oct 11, 2021 | 20.71 | 20.78 | 20.57 | 20.62 | 594,379 | -0.15(-0.72%) |
Oct 08, 2021 | 20.82 | 20.91 | 20.71 | 20.77 | 681,008 | -0.11(-0.53%) |
Oct 07, 2021 | 21.04 | 21.16 | 20.81 | 20.88 | 1,413,650 | -0.15(-0.71%) |
Oct 06, 2021 | 20.82 | 21.15 | 20.71 | 21.03 | 3,475,729 | +0.17(+0.81%) |
Oct 05, 2021 | 21.11 | 21.11 | 20.82 | 20.86 | 1,194,909 | -0.19(-0.90%) |
Oct 04, 2021 | 21.15 | 21.35 | 20.96 | 21.05 | 1,835,064 | -0.07(-0.33%) |
Oct 01, 2021 | 20.93 | 21.38 | 20.89 | 21.12 | 1,326,023 | +0.18(+0.86%) |
Sep 30, 2021 | 21.22 | 21.31 | 20.77 | 20.94 | 1,685,963 | -0.21(-0.99%) |
Sep 29, 2021 | 21.26 | 21.34 | 21.11 | 21.15 | 807,396 | -0.11(-0.52%) |
Sep 28, 2021 | 21.33 | 21.38 | 21.05 | 21.26 | 681,104 | -0.05(-0.23%) |
Sep 27, 2021 | 21.33 | 21.44 | 21.24 | 21.31 | 642,523 | -0.06(-0.28%) |
Sep 24, 2021 | 21.58 | 21.65 | 21.24 | 21.37 | 1,097,226 | -0.22(-1.02%) |
Sep 23, 2021 | 21.63 | 21.87 | 21.59 | 21.59 | 710,262 | -0.08(-0.37%) |
Sep 22, 2021 | 21.72 | 21.82 | 21.59 | 21.67 | 1,116,737 | +0.02(+0.09%) |
Sep 21, 2021 | 21.81 | 21.94 | 21.54 | 21.65 | 1,100,967 | -0.15(-0.69%) |
Sep 20, 2021 | 21.93 | 21.93 | 21.50 | 21.80 | 1,714,413 | -0.04(-0.18%) |
Sep 17, 2021 | 21.50 | 21.95 | 21.48 | 21.84 | 2,772,897 | +0.33(+1.53%) |
Sep 16, 2021 | 21.59 | 21.62 | 21.47 | 21.51 | 2,125,328 | -0.05(-0.23%) |
Sep 15, 2021 | 21.63 | 21.71 | 21.53 | 21.56 | 705,662 | -0.02(-0.09%) |
Sep 14, 2021 | 21.79 | 21.96 | 21.55 | 21.58 | 1,087,956 | -0.16(-0.74%) |
Sep 13, 2021 | 21.80 | 21.90 | 21.63 | 21.74 | 995,152 | -0.03(-0.14%) |
Sep 10, 2021 | 21.86 | 21.91 | 21.68 | 21.77 | 782,174 | -0.02(-0.09%) |
Sep 09, 2021 | 21.97 | 22.01 | 21.72 | 21.79 | 1,956,212 | -0.18(-0.82%) |
Sep 08, 2021 | 22.03 | 22.24 | 21.85 | 21.97 | 2,686,718 | -0.03(-0.14%) |
Sep 07, 2021 | 22.19 | 22.35 | 21.99 | 22.00 | 1,206,316 | -0.12(-0.54%) |
Sep 03, 2021 | 22.07 | 22.21 | 21.79 | 22.12 | 1,264,491 | +0.05(+0.23%) |
Sep 02, 2021 | 22.08 | 22.16 | 22.02 | 22.07 | 1,198,908 | +0.01(+0.05%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.77 | 22.06 | 1,821,536 | +0.23(+1.05%) |
Aug 31, 2021 | 21.59 | 21.89 | 21.59 | 21.83 | 1,338,168 | +0.11(+0.51%) |
Aug 30, 2021 | 21.60 | 21.78 | 21.60 | 21.72 | 562,059 | +0.12(+0.56%) |
Aug 27, 2021 | 21.63 | 21.83 | 21.58 | 21.60 | 849,651 | +0.00(+0.00%) |
Aug 26, 2021 | 20.98 | 21.62 | 20.98 | 21.60 | 1,185,913 | +0.03(+0.14%) |
Aug 25, 2021 | 21.67 | 21.69 | 21.53 | 21.57 | 886,487 | -0.09(-0.42%) |
Aug 24, 2021 | 21.75 | 21.84 | 21.56 | 21.66 | 1,645,955 | -0.03(-0.14%) |
Aug 23, 2021 | 21.50 | 21.71 | 21.39 | 21.69 | 918,211 | +0.19(+0.88%) |
Aug 20, 2021 | 21.30 | 21.55 | 21.30 | 21.50 | 621,200 | +0.16(+0.75%) |
Aug 19, 2021 | 21.27 | 21.45 | 21.19 | 21.34 | 1,240,263 | +0.10(+0.47%) |
Aug 18, 2021 | 21.30 | 21.45 | 21.19 | 21.24 | 1,429,143 | -0.05(-0.23%) |
Aug 17, 2021 | 21.30 | 21.35 | 21.13 | 21.29 | 1,053,259 | -0.11(-0.51%) |
Aug 16, 2021 | 21.51 | 21.51 | 21.27 | 21.40 | 1,631,480 | -0.07(-0.33%) |
Aug 13, 2021 | 21.43 | 21.52 | 21.29 | 21.47 | 2,936,472 | +0.12(+0.56%) |
Aug 12, 2021 | 21.55 | 21.58 | 21.35 | 21.35 | 1,462,782 | -0.19(-0.88%) |
Aug 11, 2021 | 21.30 | 21.59 | 21.30 | 21.54 | 3,890,243 | +0.21(+0.98%) |
Aug 10, 2021 | 21.32 | 21.44 | 21.20 | 21.33 | 3,299,691 | +0.04(+0.19%) |
Aug 09, 2021 | 21.25 | 21.44 | 21.11 | 21.29 | 5,594,596 | -0.02(-0.09%) |
Aug 06, 2021 | 21.11 | 21.37 | 21.06 | 21.31 | 1,387,244 | +0.16(+0.76%) |
Aug 05, 2021 | 20.90 | 21.57 | 20.80 | 21.15 | 3,387,608 | +0.25(+1.20%) |
Aug 04, 2021 | 20.50 | 21.07 | 20.50 | 20.90 | 12,030,339 | -1.07(-4.87%) |
Aug 03, 2021 | 21.99 | 21.99 | 21.81 | 21.97 | 736,385 | -0.02(-0.09%) |
Aug 02, 2021 | 21.74 | 22.11 | 21.62 | 21.99 | 1,013,612 | +0.28(+1.29%) |
Jul 30, 2021 | 22.00 | 22.02 | 21.55 | 21.71 | 2,589,597 | -0.30(-1.36%) |
Jul 29, 2021 | 21.93 | 22.07 | 21.88 | 22.01 | 1,463,699 | +0.05(+0.23%) |
Jul 28, 2021 | 22.00 | 22.08 | 21.75 | 21.96 | 2,112,733 | +0.05(+0.23%) |
Jul 27, 2021 | 21.93 | 22.00 | 21.59 | 21.91 | 3,059,590 | -0.09(-0.41%) |
Jul 26, 2021 | 22.20 | 22.20 | 21.94 | 22.00 | 2,204,165 | -0.20(-0.90%) |
Jul 23, 2021 | 22.32 | 22.32 | 22.12 | 22.20 | 1,193,107 | -0.12(-0.54%) |
Jul 22, 2021 | 22.25 | 22.41 | 22.16 | 22.32 | 1,582,390 | +0.13(+0.59%) |
Jul 21, 2021 | 22.34 | 22.38 | 22.15 | 22.19 | 1,895,590 | -0.12(-0.54%) |
Jul 20, 2021 | 22.37 | 22.59 | 22.26 | 22.31 | 1,988,688 | -0.05(-0.22%) |
Jul 19, 2021 | 22.30 | 22.45 | 22.25 | 22.36 | 1,272,752 | +0.00(+0.00%) |
Jul 16, 2021 | 22.26 | 22.42 | 22.19 | 22.36 | 855,385 | +0.18(+0.81%) |
Jul 15, 2021 | 21.93 | 22.32 | 21.80 | 22.18 | 1,647,590 | +0.18(+0.82%) |
Jul 14, 2021 | 22.12 | 22.32 | 21.94 | 22.00 | 836,329 | -0.12(-0.54%) |
Jul 13, 2021 | 22.40 | 22.49 | 22.06 | 22.12 | 1,727,718 | -0.32(-1.43%) |
Jul 12, 2021 | 22.54 | 22.57 | 22.40 | 22.44 | 1,477,948 | -0.09(-0.40%) |
Jul 09, 2021 | 22.60 | 22.68 | 22.50 | 22.53 | 486,826 | -0.06(-0.27%) |
Jul 08, 2021 | 22.80 | 22.80 | 22.53 | 22.59 | 1,553,281 | -0.27(-1.18%) |
Jul 07, 2021 | 22.82 | 23.14 | 22.81 | 22.86 | 703,163 | +0.02(+0.09%) |
Jul 06, 2021 | 22.97 | 23.00 | 22.73 | 22.84 | 1,969,956 | -0.08(-0.35%) |
Jul 02, 2021 | 23.01 | 23.07 | 22.87 | 22.92 | 938,197 | -0.08(-0.35%) |
Jul 01, 2021 | 23.09 | 23.19 | 22.96 | 23.00 | 1,216,717 | -0.04(-0.17%) |
Jun 30, 2021 | 23.39 | 23.41 | 22.94 | 23.04 | 1,904,638 | -0.33(-1.41%) |
Jun 29, 2021 | 23.28 | 23.41 | 23.21 | 23.37 | 672,512 | +0.07(+0.30%) |
Jun 28, 2021 | 23.40 | 23.45 | 23.15 | 23.30 | 1,735,661 | -0.05(-0.21%) |
Jun 25, 2021 | 23.09 | 23.42 | 22.98 | 23.35 | 5,654,775 | +0.29(+1.26%) |
Jun 24, 2021 | 23.05 | 23.11 | 22.95 | 23.06 | 1,190,622 | +0.00(+0.00%) |
Jun 23, 2021 | 23.03 | 23.27 | 23.03 | 23.06 | 823,949 | -0.09(-0.39%) |
Jun 22, 2021 | 22.96 | 23.15 | 22.94 | 23.15 | 1,175,434 | +0.08(+0.35%) |
Jun 21, 2021 | 22.85 | 23.22 | 22.85 | 23.07 | 1,587,055 | -0.09(-0.39%) |
Jun 18, 2021 | 22.79 | 23.23 | 22.66 | 23.16 | 3,512,649 | +0.09(+0.39%) |
Jun 17, 2021 | 23.25 | 23.25 | 22.69 | 23.07 | 3,409,643 | -0.18(-0.77%) |
Jun 16, 2021 | 23.44 | 23.44 | 23.06 | 23.25 | 2,222,084 | -0.13(-0.56%) |
Jun 15, 2021 | 23.24 | 23.44 | 23.21 | 23.38 | 1,250,758 | +0.19(+0.82%) |
Jun 14, 2021 | 23.44 | 23.48 | 23.16 | 23.19 | 3,032,371 | -0.20(-0.86%) |
Jun 11, 2021 | 23.54 | 23.64 | 23.31 | 23.39 | 1,778,455 | -0.15(-0.64%) |
Jun 10, 2021 | 23.72 | 23.72 | 23.54 | 23.54 | 533,279 | -0.10(-0.42%) |
Jun 09, 2021 | 23.65 | 23.74 | 23.64 | 23.64 | 1,411,261 | +0.00(+0.00%) |
Jun 08, 2021 | 23.75 | 23.77 | 23.61 | 23.64 | 2,247,672 | -0.02(-0.08%) |
Jun 07, 2021 | 23.73 | 23.75 | 23.64 | 23.66 | 958,936 | -0.02(-0.08%) |
Jun 04, 2021 | 23.66 | 23.80 | 23.62 | 23.68 | 1,314,213 | +0.04(+0.17%) |
Jun 03, 2021 | 23.64 | 23.64 | 23.51 | 23.64 | 875,796 | +0.01(+0.04%) |
Jun 02, 2021 | 23.59 | 23.67 | 23.57 | 23.63 | 2,650,864 | +0.05(+0.21%) |
Jun 01, 2021 | 23.50 | 23.70 | 23.44 | 23.58 | 1,599,654 | +0.14(+0.60%) |
May 28, 2021 | 23.24 | 23.60 | 23.24 | 23.44 | 1,728,766 | +0.19(+0.82%) |
May 27, 2021 | 23.05 | 23.33 | 23.00 | 23.25 | 2,436,486 | +0.37(+1.62%) |
May 26, 2021 | 22.86 | 22.98 | 22.84 | 22.88 | 1,409,602 | +0.02(+0.09%) |
May 25, 2021 | 22.90 | 22.90 | 22.81 | 22.86 | 1,350,862 | +0.05(+0.22%) |
May 24, 2021 | 22.99 | 23.00 | 22.77 | 22.81 | 3,197,182 | -0.17(-0.74%) |
May 21, 2021 | 22.85 | 23.04 | 22.85 | 22.98 | 1,289,565 | +0.15(+0.66%) |
May 20, 2021 | 22.90 | 22.99 | 22.82 | 22.83 | 3,783,707 | -0.10(-0.44%) |
May 19, 2021 | 22.82 | 23.00 | 22.71 | 22.93 | 1,144,098 | +0.04(+0.17%) |
May 18, 2021 | 22.83 | 23.03 | 22.79 | 22.89 | 1,036,571 | +0.04(+0.18%) |
May 17, 2021 | 22.87 | 22.90 | 22.77 | 22.85 | 2,062,111 | -0.03(-0.13%) |
May 14, 2021 | 22.66 | 22.96 | 22.61 | 22.88 | 942,995 | +0.30(+1.33%) |
May 13, 2021 | 22.38 | 22.62 | 22.38 | 22.58 | 1,139,170 | +0.22(+0.98%) |
May 12, 2021 | 22.54 | 22.63 | 22.34 | 22.36 | 2,266,669 | -0.27(-1.19%) |
May 11, 2021 | 22.62 | 22.80 | 22.52 | 22.63 | 1,406,492 | -0.10(-0.44%) |
May 10, 2021 | 22.87 | 22.93 | 22.68 | 22.73 | 1,380,012 | -0.16(-0.70%) |
May 07, 2021 | 22.89 | 23.02 | 22.86 | 22.89 | 1,000,006 | -0.06(-0.26%) |
May 06, 2021 | 23.04 | 23.05 | 22.80 | 22.95 | 1,352,925 | -0.10(-0.43%) |
May 05, 2021 | 22.95 | 23.06 | 22.91 | 23.05 | 1,222,278 | +0.10(+0.44%) |
May 04, 2021 | 22.92 | 23.01 | 22.88 | 22.95 | 1,614,441 | -0.07(-0.30%) |