Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.00 | 22.20 | 21.93 | 21.98 | 1,599,343 | -0.02(-0.08%) |
Oct 28, 2021 | 22.34 | 22.50 | 21.72 | 21.99 | 1,531,415 | -0.30(-1.34%) |
Oct 27, 2021 | 22.68 | 22.96 | 22.05 | 22.29 | 2,359,185 | -1.05(-4.50%) |
Oct 26, 2021 | 23.29 | 23.34 | 654,523 | +0.10(+0.44%) | ||
Oct 25, 2021 | 23.26 | 23.30 | 23.03 | 23.24 | 563,125 | -0.03(-0.15%) |
Oct 22, 2021 | 23.45 | 23.67 | 23.27 | 23.27 | 493,064 | -0.18(-0.76%) |
Oct 21, 2021 | 23.75 | 23.87 | 23.32 | 23.45 | 878,592 | -0.27(-1.15%) |
Oct 20, 2021 | 23.27 | 23.73 | 23.20 | 23.73 | 876,114 | +0.44(+1.91%) |
Oct 19, 2021 | 23.32 | 23.46 | 23.03 | 23.28 | 906,524 | -0.01(-0.04%) |
Oct 18, 2021 | 23.59 | 23.65 | 23.24 | 23.29 | 964,893 | -0.46(-1.94%) |
Oct 15, 2021 | 23.56 | 23.84 | 23.48 | 23.75 | 1,045,657 | +0.34(+1.46%) |
Oct 14, 2021 | 23.38 | 23.54 | 23.30 | 23.41 | 1,298,624 | +0.21(+0.92%) |
Oct 13, 2021 | 23.16 | 23.27 | 22.98 | 23.20 | 669,734 | +0.00(+0.00%) |
Oct 12, 2021 | 22.78 | 23.23 | 22.71 | 23.20 | 1,235,295 | +0.36(+1.57%) |
Oct 11, 2021 | 22.89 | 23.09 | 22.63 | 22.84 | 835,328 | -0.03(-0.11%) |
Oct 08, 2021 | 23.05 | 23.26 | 22.86 | 22.86 | 1,566,496 | -0.21(-0.92%) |
Oct 07, 2021 | 23.27 | 23.39 | 22.98 | 23.08 | 1,485,871 | -0.06(-0.26%) |
Oct 06, 2021 | 22.92 | 23.18 | 22.50 | 23.14 | 929,280 | +0.03(+0.11%) |
Oct 05, 2021 | 23.32 | 23.32 | 22.90 | 23.11 | 915,211 | -0.11(-0.48%) |
Oct 04, 2021 | 23.14 | 23.36 | 23.05 | 23.22 | 696,144 | +0.13(+0.55%) |
Oct 01, 2021 | 22.51 | 23.24 | 22.51 | 23.09 | 611,161 | +0.67(+3.01%) |
Sep 30, 2021 | 23.08 | 23.08 | 22.42 | 22.42 | 1,153,099 | -0.68(-2.96%) |
Sep 29, 2021 | 23.18 | 23.27 | 22.97 | 23.10 | 918,061 | +0.02(+0.07%) |
Sep 28, 2021 | 23.03 | 23.33 | 22.95 | 23.09 | 890,095 | -0.05(-0.22%) |
Sep 27, 2021 | 23.03 | 23.50 | 23.02 | 23.14 | 1,246,981 | +0.20(+0.86%) |
Sep 24, 2021 | 22.83 | 23.17 | 22.83 | 22.94 | 711,004 | +0.03(+0.11%) |
Sep 23, 2021 | 22.92 | 23.18 | 22.86 | 22.92 | 766,286 | +0.07(+0.30%) |
Sep 22, 2021 | 22.55 | 22.95 | 22.48 | 22.85 | 919,665 | +0.45(+2.02%) |
Sep 21, 2021 | 22.43 | 22.62 | 22.34 | 22.39 | 543,828 | +0.12(+0.54%) |
Sep 20, 2021 | 21.98 | 22.39 | 21.84 | 22.28 | 1,006,450 | +0.08(+0.35%) |
Sep 17, 2021 | 22.44 | 22.80 | 22.17 | 22.20 | 2,008,031 | -0.19(-0.84%) |
Sep 16, 2021 | 22.41 | 22.59 | 22.26 | 22.39 | 659,293 | -0.03(-0.11%) |
Sep 15, 2021 | 22.34 | 22.42 | 22.17 | 22.41 | 683,658 | +0.06(+0.26%) |
Sep 14, 2021 | 22.58 | 22.61 | 22.18 | 22.35 | 587,540 | -0.06(-0.26%) |
Sep 13, 2021 | 22.22 | 22.59 | 22.09 | 22.41 | 936,708 | +0.36(+1.65%) |
Sep 10, 2021 | 22.88 | 22.88 | 22.04 | 22.05 | 999,609 | -0.75(-3.30%) |
Sep 09, 2021 | 23.19 | 23.43 | 22.79 | 22.80 | 1,254,890 | -0.61(-2.60%) |
Sep 08, 2021 | 23.21 | 23.74 | 23.05 | 23.41 | 1,520,829 | +0.10(+0.44%) |
Sep 07, 2021 | 23.29 | 23.38 | 22.94 | 23.31 | 1,263,922 | +0.19(+0.80%) |
Sep 03, 2021 | 23.02 | 23.21 | 22.68 | 23.12 | 1,086,186 | +0.03(+0.11%) |
Sep 02, 2021 | 22.99 | 23.12 | 22.64 | 23.10 | 1,144,577 | +0.27(+1.19%) |
Sep 01, 2021 | 22.50 | 22.92 | 22.41 | 22.83 | 1,087,228 | +0.52(+2.35%) |
Aug 31, 2021 | 22.16 | 22.53 | 22.12 | 22.30 | 1,105,183 | +0.05(+0.23%) |
Aug 30, 2021 | 22.29 | 22.29 | 21.92 | 22.25 | 819,281 | -0.08(-0.38%) |
Aug 27, 2021 | 21.97 | 22.47 | 21.93 | 22.34 | 675,422 | +0.47(+2.17%) |
Aug 26, 2021 | 22.02 | 22.09 | 21.80 | 21.86 | 946,197 | -0.23(-1.03%) |
Aug 25, 2021 | 22.09 | 22.33 | 21.85 | 22.09 | 709,525 | -0.05(-0.23%) |
Aug 24, 2021 | 21.99 | 22.19 | 21.84 | 22.14 | 729,983 | +0.09(+0.42%) |
Aug 23, 2021 | 22.01 | 22.09 | 21.82 | 22.05 | 787,765 | +0.25(+1.16%) |
Aug 20, 2021 | 21.62 | 21.92 | 21.41 | 21.79 | 460,563 | +0.07(+0.31%) |
Aug 19, 2021 | 21.71 | 22.07 | 21.58 | 21.73 | 777,018 | -0.17(-0.77%) |
Aug 18, 2021 | 22.22 | 22.22 | 21.82 | 21.90 | 700,979 | -0.44(-1.97%) |
Aug 17, 2021 | 22.23 | 22.46 | 21.96 | 22.34 | 1,058,395 | -0.12(-0.53%) |
Aug 16, 2021 | 22.58 | 22.79 | 22.45 | 22.45 | 670,345 | -0.07(-0.30%) |
Aug 13, 2021 | 22.56 | 22.65 | 22.39 | 22.52 | 537,601 | -0.02(-0.07%) |
Aug 12, 2021 | 22.83 | 22.85 | 22.36 | 22.54 | 568,227 | -0.19(-0.82%) |
Aug 11, 2021 | 22.57 | 22.72 | 22.25 | 22.72 | 1,050,551 | +0.36(+1.59%) |
Aug 10, 2021 | 22.77 | 22.77 | 22.28 | 22.37 | 602,174 | -0.37(-1.64%) |
Aug 09, 2021 | 22.83 | 22.91 | 22.50 | 22.74 | 552,251 | -0.13(-0.55%) |
Aug 06, 2021 | 22.95 | 23.13 | 22.81 | 22.87 | 555,799 | +0.07(+0.30%) |
Aug 05, 2021 | 22.38 | 22.83 | 22.38 | 22.80 | 1,375,455 | +0.58(+2.63%) |
Aug 04, 2021 | 21.99 | 22.37 | 21.87 | 22.22 | 1,460,175 | -0.09(-0.42%) |
Aug 03, 2021 | 22.83 | 22.83 | 22.16 | 22.31 | 879,819 | -0.56(-2.44%) |
Aug 02, 2021 | 23.27 | 23.76 | 22.83 | 22.87 | 698,605 | -0.18(-0.77%) |
Jul 30, 2021 | 23.35 | 23.70 | 23.05 | 23.05 | 681,137 | -0.29(-1.23%) |
Jul 29, 2021 | 23.23 | 23.68 | 23.23 | 23.33 | 458,745 | +0.14(+0.62%) |
Jul 28, 2021 | 23.32 | 23.43 | 22.86 | 23.19 | 684,574 | -0.03(-0.15%) |
Jul 27, 2021 | 23.02 | 23.31 | 22.91 | 23.22 | 625,985 | +0.02(+0.07%) |
Jul 26, 2021 | 23.28 | 23.48 | 23.28 | 23.21 | 737,960 | -0.03(-0.15%) |
Jul 23, 2021 | 23.30 | 23.34 | 22.92 | 23.24 | 597,878 | +0.10(+0.44%) |
Jul 22, 2021 | 23.64 | 23.69 | 23.08 | 23.14 | 569,888 | -0.70(-2.94%) |
Jul 21, 2021 | 23.63 | 24.14 | 23.61 | 23.84 | 1,036,940 | +0.30(+1.26%) |
Jul 20, 2021 | 22.79 | 23.72 | 22.72 | 23.54 | 1,488,351 | +0.75(+3.30%) |
Jul 19, 2021 | 22.86 | 23.10 | 22.45 | 22.79 | 2,256,120 | -0.63(-2.67%) |
Jul 16, 2021 | 23.69 | 23.74 | 23.40 | 23.42 | 877,800 | -0.11(-0.47%) |
Jul 15, 2021 | 23.41 | 23.61 | 23.30 | 23.53 | 651,059 | +0.05(+0.22%) |
Jul 14, 2021 | 23.20 | 23.60 | 23.20 | 23.48 | 584,022 | +0.10(+0.43%) |
Jul 13, 2021 | 23.91 | 23.99 | 23.35 | 23.38 | 1,038,677 | -0.61(-2.54%) |
Jul 12, 2021 | 23.60 | 24.03 | 23.39 | 23.98 | 1,051,797 | +0.38(+1.61%) |
Jul 09, 2021 | 23.26 | 23.66 | 23.13 | 23.60 | 837,298 | +0.64(+2.80%) |
Jul 08, 2021 | 22.93 | 23.19 | 22.65 | 22.96 | 762,145 | -0.22(-0.95%) |
Jul 07, 2021 | 23.43 | 23.53 | 23.14 | 23.18 | 1,411,823 | -0.33(-1.40%) |
Jul 06, 2021 | 23.54 | 23.59 | 23.08 | 23.51 | 1,214,940 | -0.09(-0.39%) |
Jul 02, 2021 | 23.65 | 23.75 | 23.46 | 23.60 | 730,909 | +0.07(+0.29%) |
Jul 01, 2021 | 23.54 | 23.86 | 23.38 | 23.54 | 1,355,718 | +0.02(+0.07%) |
Jun 30, 2021 | 23.01 | 23.61 | 22.95 | 23.52 | 3,190,973 | +0.50(+2.17%) |
Jun 29, 2021 | 23.35 | 23.51 | 23.00 | 23.02 | 1,916,640 | -0.32(-1.38%) |
Jun 28, 2021 | 24.34 | 24.34 | 23.25 | 23.34 | 2,646,722 | -1.05(-4.30%) |
Jun 25, 2021 | 23.76 | 24.40 | 23.67 | 24.39 | 4,421,898 | +0.62(+2.60%) |
Jun 24, 2021 | 23.76 | 23.86 | 23.54 | 23.77 | 1,587,822 | +0.05(+0.21%) |
Jun 23, 2021 | 23.95 | 23.95 | 23.72 | 23.72 | 1,031,707 | -0.23(-0.95%) |
Jun 22, 2021 | 24.40 | 24.51 | 23.87 | 23.95 | 2,216,414 | -0.49(-2.01%) |
Jun 21, 2021 | 23.93 | 24.60 | 23.83 | 24.44 | 1,124,647 | +0.63(+2.66%) |
Jun 18, 2021 | 24.13 | 24.15 | 23.74 | 23.81 | 2,281,316 | -0.53(-2.19%) |
Jun 17, 2021 | 24.41 | 24.54 | 24.12 | 24.34 | 1,201,671 | -0.05(-0.21%) |
Jun 16, 2021 | 24.83 | 24.96 | 24.39 | 24.39 | 1,902,182 | -0.48(-1.92%) |
Jun 15, 2021 | 25.24 | 25.44 | 24.83 | 24.87 | 1,463,291 | -0.51(-2.01%) |
Jun 14, 2021 | 25.37 | 25.41 | 25.11 | 25.38 | 1,878,167 | +0.47(+1.88%) |
Jun 11, 2021 | 25.09 | 25.09 | 24.80 | 24.91 | 1,050,362 | -0.18(-0.70%) |
Jun 10, 2021 | 24.85 | 25.24 | 24.73 | 25.09 | 1,261,603 | +0.26(+1.05%) |
Jun 09, 2021 | 25.23 | 25.26 | 24.82 | 24.83 | 1,373,910 | -0.29(-1.17%) |
Jun 08, 2021 | 25.14 | 25.23 | 24.93 | 25.12 | 2,097,529 | +0.18(+0.74%) |
Jun 07, 2021 | 24.52 | 25.07 | 24.52 | 24.93 | 1,215,549 | +0.35(+1.43%) |
Jun 04, 2021 | 24.74 | 24.87 | 24.46 | 24.58 | 1,053,276 | -0.11(-0.44%) |
Jun 03, 2021 | 25.08 | 25.24 | 24.54 | 24.69 | 2,245,349 | -0.49(-1.93%) |
Jun 02, 2021 | 25.17 | 25.25 | 24.86 | 25.18 | 2,393,465 | +0.16(+0.64%) |
Jun 01, 2021 | 24.45 | 25.11 | 24.31 | 25.02 | 1,485,101 | +0.72(+2.97%) |
May 28, 2021 | 24.28 | 24.41 | 24.09 | 24.30 | 848,131 | +0.18(+0.73%) |
May 27, 2021 | 24.31 | 24.37 | 24.12 | 24.12 | 1,192,144 | -0.14(-0.59%) |
May 26, 2021 | 23.96 | 24.28 | 23.90 | 24.26 | 740,072 | +0.31(+1.29%) |
May 25, 2021 | 24.34 | 24.50 | 23.91 | 23.95 | 1,302,503 | -0.34(-1.41%) |
May 24, 2021 | 23.74 | 24.43 | 23.61 | 24.30 | 1,023,776 | +0.74(+3.13%) |
May 21, 2021 | 23.64 | 23.86 | 23.47 | 23.56 | 1,272,686 | +0.08(+0.32%) |
May 20, 2021 | 22.81 | 23.54 | 22.65 | 23.48 | 1,302,400 | +0.66(+2.90%) |
May 19, 2021 | 22.81 | 22.91 | 22.39 | 22.82 | 1,869,148 | -0.18(-0.77%) |
May 18, 2021 | 22.42 | 23.19 | 22.34 | 23.00 | 1,092,959 | +0.55(+2.46%) |
May 17, 2021 | 22.55 | 22.68 | 22.42 | 22.45 | 1,125,793 | -0.16(-0.70%) |
May 14, 2021 | 22.60 | 22.69 | 22.49 | 22.60 | 743,492 | +0.12(+0.52%) |
May 13, 2021 | 22.15 | 22.65 | 22.10 | 22.49 | 983,693 | +0.32(+1.44%) |
May 12, 2021 | 22.94 | 22.97 | 22.12 | 22.17 | 957,142 | -0.75(-3.29%) |
May 11, 2021 | 22.81 | 23.07 | 22.55 | 22.92 | 1,194,499 | -0.11(-0.47%) |
May 10, 2021 | 23.38 | 23.65 | 23.02 | 23.03 | 1,071,429 | -0.16(-0.69%) |
May 07, 2021 | 22.67 | 23.20 | 22.67 | 23.19 | 1,055,742 | +0.34(+1.47%) |
May 06, 2021 | 22.80 | 23.03 | 22.58 | 22.86 | 1,240,526 | +0.06(+0.26%) |
May 05, 2021 | 23.12 | 23.52 | 22.71 | 22.80 | 1,015,516 | -0.71(-3.03%) |
May 04, 2021 | 23.31 | 23.62 | 23.20 | 23.51 | 1,131,021 | +0.33(+1.41%) |
May 03, 2021 | 23.69 | 23.74 | 23.18 | 23.18 | 1,976,284 | -0.38(-1.60%) |
Apr 30, 2021 | 23.55 | 23.65 | 23.36 | 23.56 | 893,293 | +0.01(+0.04%) |
Apr 29, 2021 | 23.59 | 23.83 | 23.36 | 23.55 | 670,796 | +0.11(+0.46%) |
Apr 28, 2021 | 23.47 | 23.67 | 23.33 | 23.44 | 691,228 | +0.03(+0.14%) |
Apr 27, 2021 | 23.48 | 23.49 | 23.08 | 23.41 | 724,814 | -0.01(-0.04%) |
Apr 26, 2021 | 23.20 | 23.51 | 23.07 | 23.42 | 1,827,700 | +0.44(+1.93%) |
Apr 23, 2021 | 22.96 | 22.99 | 22.42 | 22.97 | 3,793,902 | +0.12(+0.51%) |
Apr 22, 2021 | 23.39 | 23.59 | 22.77 | 22.86 | 2,271,400 | -0.57(-2.43%) |
Apr 21, 2021 | 23.31 | 23.60 | 23.14 | 23.43 | 1,814,934 | +0.14(+0.61%) |
Apr 20, 2021 | 23.10 | 23.47 | 23.10 | 23.28 | 895,930 | +0.02(+0.07%) |
Apr 19, 2021 | 23.43 | 23.44 | 23.14 | 23.27 | 1,913,133 | -0.02(-0.07%) |
Apr 16, 2021 | 23.02 | 23.53 | 22.97 | 23.28 | 1,267,457 | -0.08(-0.36%) |
Apr 15, 2021 | 23.49 | 23.69 | 23.21 | 23.37 | 995,080 | +0.03(+0.14%) |
Apr 14, 2021 | 23.59 | 23.76 | 23.32 | 23.33 | 953,460 | -0.20(-0.85%) |
Apr 13, 2021 | 23.51 | 23.62 | 23.33 | 23.53 | 1,079,576 | -0.05(-0.21%) |
Apr 12, 2021 | 23.59 | 23.64 | 23.42 | 23.59 | 1,386,573 | +0.07(+0.28%) |
Apr 09, 2021 | 23.44 | 23.63 | 23.29 | 23.52 | 1,046,132 | +0.07(+0.29%) |
Apr 08, 2021 | 23.42 | 23.57 | 23.11 | 23.45 | 1,209,710 | -0.10(-0.43%) |
Apr 07, 2021 | 23.57 | 23.71 | 23.20 | 23.55 | 1,276,418 | +0.03(+0.14%) |
Apr 06, 2021 | 23.17 | 23.67 | 23.17 | 23.52 | 1,940,603 | +0.21(+0.90%) |
Apr 05, 2021 | 23.55 | 23.55 | 22.94 | 23.31 | 1,222,904 | -0.05(-0.22%) |
Apr 01, 2021 | 22.85 | 23.37 | 22.65 | 23.36 | 1,412,303 | +0.62(+2.73%) |
Mar 31, 2021 | 23.22 | 23.27 | 22.74 | 22.74 | 1,604,298 | -0.61(-2.62%) |
Mar 30, 2021 | 23.29 | 23.48 | 23.04 | 23.35 | 1,204,735 | +0.03(+0.11%) |
Mar 29, 2021 | 23.32 | 23.64 | 23.03 | 23.33 | 1,568,166 | -0.13(-0.57%) |
Mar 26, 2021 | 23.03 | 23.64 | 23.03 | 23.46 | 1,195,750 | +0.54(+2.38%) |
Mar 25, 2021 | 22.56 | 23.08 | 22.00 | 22.91 | 1,292,068 | +0.25(+1.11%) |
Mar 24, 2021 | 22.88 | 23.33 | 22.66 | 22.66 | 2,354,525 | -0.08(-0.33%) |
Mar 23, 2021 | 22.77 | 23.09 | 22.55 | 22.74 | 2,670,971 | -0.17(-0.73%) |
Mar 22, 2021 | 22.95 | 23.01 | 22.55 | 22.91 | 1,398,020 | -0.17(-0.73%) |
Mar 19, 2021 | 23.56 | 23.88 | 23.02 | 23.07 | 2,221,839 | -0.43(-1.82%) |
Mar 18, 2021 | 23.48 | 23.87 | 23.40 | 23.50 | 867,316 | +0.03(+0.14%) |
Mar 17, 2021 | 23.47 | 23.54 | 23.26 | 23.47 | 1,365,418 | -0.02(-0.07%) |
Mar 16, 2021 | 23.67 | 23.67 | 23.16 | 23.48 | 1,120,755 | -0.13(-0.56%) |
Mar 15, 2021 | 23.52 | 23.83 | 23.11 | 23.62 | 1,708,948 | +0.07(+0.28%) |
Mar 12, 2021 | 23.35 | 23.78 | 23.26 | 23.55 | 1,559,134 | +0.38(+1.65%) |
Mar 11, 2021 | 23.30 | 23.39 | 22.94 | 23.17 | 961,251 | -0.09(-0.39%) |
Mar 10, 2021 | 22.66 | 23.36 | 22.56 | 23.26 | 1,315,016 | +0.56(+2.49%) |
Mar 09, 2021 | 22.91 | 23.17 | 22.54 | 22.70 | 1,378,052 | -0.20(-0.87%) |
Mar 08, 2021 | 22.06 | 23.06 | 21.73 | 22.89 | 1,985,065 | +1.06(+4.87%) |
Mar 05, 2021 | 21.66 | 21.89 | 21.04 | 21.83 | 1,284,311 | +0.35(+1.62%) |
Mar 04, 2021 | 21.96 | 22.19 | 21.24 | 21.48 | 1,452,684 | -0.43(-1.97%) |
Mar 03, 2021 | 21.46 | 22.33 | 21.40 | 21.91 | 2,097,611 | +0.45(+2.09%) |
Mar 02, 2021 | 21.89 | 21.89 | 21.46 | 21.47 | 1,270,589 | -0.57(-2.60%) |
Mar 01, 2021 | 21.77 | 22.30 | 21.64 | 22.04 | 2,619,394 | +0.78(+3.67%) |
Feb 26, 2021 | 21.77 | 22.05 | 21.25 | 21.26 | 1,788,093 | -0.58(-2.66%) |
Feb 25, 2021 | 22.21 | 22.49 | 21.71 | 21.84 | 2,651,695 | -0.30(-1.35%) |
Feb 24, 2021 | 21.70 | 22.33 | 21.51 | 22.14 | 2,245,909 | +0.56(+2.62%) |
Feb 23, 2021 | 21.13 | 21.86 | 20.82 | 21.57 | 1,801,018 | +0.61(+2.89%) |
Feb 22, 2021 | 20.14 | 20.97 | 20.02 | 20.97 | 3,233,498 | +0.86(+4.25%) |
Feb 19, 2021 | 19.97 | 20.56 | 19.66 | 20.11 | 3,642,875 | +0.18(+0.92%) |
Feb 18, 2021 | 19.90 | 20.22 | 19.59 | 19.93 | 2,487,605 | -0.13(-0.66%) |
Feb 17, 2021 | 19.90 | 20.14 | 19.71 | 20.06 | 1,275,217 | +0.16(+0.79%) |
Feb 16, 2021 | 20.34 | 20.48 | 19.80 | 19.90 | 2,068,242 | -0.33(-1.64%) |
Feb 12, 2021 | 20.34 | 20.53 | 20.18 | 20.24 | 1,352,927 | -0.28(-1.38%) |
Feb 11, 2021 | 20.85 | 21.00 | 20.37 | 20.52 | 1,060,872 | -0.32(-1.52%) |
Feb 10, 2021 | 20.78 | 21.03 | 20.57 | 20.83 | 2,410,738 | +0.17(+0.84%) |
Feb 09, 2021 | 21.00 | 21.00 | 20.55 | 20.66 | 1,121,291 | -0.23(-1.11%) |
Feb 08, 2021 | 20.56 | 20.99 | 20.39 | 20.89 | 3,067,073 | +0.35(+1.70%) |
Feb 05, 2021 | 20.39 | 20.59 | 20.12 | 20.54 | 1,888,849 | +0.38(+1.90%) |
Feb 04, 2021 | 20.34 | 20.55 | 20.12 | 20.16 | 2,255,254 | -0.08(-0.41%) |
Feb 03, 2021 | 19.44 | 20.44 | 19.39 | 20.24 | 5,787,528 | +0.57(+2.91%) |
Feb 02, 2021 | 19.62 | 19.70 | 19.10 | 19.67 | 2,240,180 | +0.17(+0.90%) |
Feb 01, 2021 | 19.60 | 19.64 | 19.17 | 19.50 | 2,425,400 | +0.02(+0.13%) |
Jan 29, 2021 | 19.60 | 20.08 | 19.34 | 19.47 | 1,155,266 | -0.30(-1.51%) |
Jan 28, 2021 | 19.41 | 20.03 | 19.25 | 19.77 | 1,088,488 | +0.43(+2.23%) |
Jan 27, 2021 | 19.73 | 20.03 | 19.22 | 19.34 | 1,974,269 | -0.62(-3.12%) |
Jan 26, 2021 | 19.86 | 20.15 | 19.76 | 19.96 | 847,568 | +0.27(+1.35%) |
Jan 25, 2021 | 19.44 | 20.07 | 19.39 | 19.70 | 2,059,940 | -0.13(-0.67%) |
Jan 22, 2021 | 20.09 | 20.21 | 19.62 | 19.83 | 1,594,645 | -0.43(-2.13%) |
Jan 21, 2021 | 20.65 | 20.67 | 19.99 | 20.26 | 2,832,325 | -0.57(-2.75%) |
Jan 20, 2021 | 20.88 | 21.18 | 20.80 | 20.83 | 2,434,677 | -0.04(-0.20%) |
Jan 19, 2021 | 21.16 | 21.18 | 20.73 | 20.88 | 1,271,590 | -0.13(-0.63%) |
Jan 15, 2021 | 20.96 | 21.37 | 20.85 | 21.01 | 3,796,116 | +0.00(+0.00%) |
Jan 14, 2021 | 20.64 | 21.13 | 20.10 | 21.01 | 3,187,604 | +0.59(+2.89%) |
Jan 13, 2021 | 19.69 | 20.46 | 19.69 | 20.42 | 2,217,053 | +0.81(+4.15%) |
Jan 12, 2021 | 19.40 | 19.62 | 19.21 | 19.60 | 2,554,317 | +0.30(+1.55%) |
Jan 11, 2021 | 19.21 | 19.39 | 19.09 | 19.31 | 1,830,816 | -0.20(-1.02%) |
Jan 08, 2021 | 19.39 | 19.65 | 19.29 | 19.51 | 2,313,783 | +0.02(+0.13%) |
Jan 07, 2021 | 19.69 | 19.69 | 19.39 | 19.48 | 1,918,316 | -0.12(-0.64%) |
Jan 06, 2021 | 19.16 | 19.65 | 19.05 | 19.60 | 1,988,526 | +0.59(+3.10%) |
Jan 05, 2021 | 19.07 | 19.31 | 18.90 | 19.02 | 2,626,844 | -0.05(-0.26%) |
Jan 04, 2021 | 20.00 | 20.16 | 19.07 | 19.07 | 1,572,683 | -0.89(-4.45%) |
Dec 31, 2020 | 19.95 | 19.95 | 19.95 | 1,586,178 | +0.12(+0.63%) | |
Dec 30, 2020 | 19.56 | 19.99 | 19.56 | 19.83 | 1,586,178 | +0.32(+1.62%) |
Dec 29, 2020 | 20.04 | 20.17 | 19.51 | 19.51 | 1,229,462 | -0.44(-2.21%) |
Dec 28, 2020 | 19.92 | 20.06 | 19.74 | 19.95 | 991,616 | +0.12(+0.59%) |
Dec 24, 2020 | 19.83 | 19.90 | 19.52 | 19.84 | 624,640 | +0.03(+0.17%) |
Dec 23, 2020 | 20.05 | 20.22 | 19.76 | 19.80 | 1,099,101 | -0.13(-0.67%) |
Dec 22, 2020 | 20.09 | 20.18 | 19.72 | 19.94 | 1,844,714 | -0.01(-0.04%) |
Dec 21, 2020 | 19.77 | 20.12 | 19.48 | 19.95 | 1,358,479 | -0.14(-0.70%) |
Dec 18, 2020 | 20.64 | 20.76 | 19.80 | 20.09 | 3,021,605 | -0.54(-2.62%) |
Dec 17, 2020 | 20.85 | 21.00 | 20.53 | 20.63 | 3,581,666 | -0.13(-0.63%) |
Dec 16, 2020 | 21.47 | 21.50 | 20.68 | 20.76 | 1,369,356 | -0.49(-2.28%) |
Dec 15, 2020 | 20.77 | 21.30 | 20.54 | 21.24 | 1,353,442 | +0.67(+3.24%) |
Dec 14, 2020 | 21.14 | 21.30 | 20.58 | 20.58 | 1,698,642 | -0.25(-1.18%) |
Dec 11, 2020 | 21.26 | 21.54 | 20.82 | 20.82 | 1,354,268 | -0.64(-2.99%) |
Dec 10, 2020 | 21.16 | 21.66 | 21.15 | 21.47 | 1,681,943 | +0.12(+0.54%) |
Dec 09, 2020 | 21.47 | 22.26 | 21.02 | 21.35 | 2,699,749 | +0.04(+0.19%) |
Dec 08, 2020 | 21.66 | 22.02 | 21.30 | 21.31 | 2,065,033 | -0.49(-2.26%) |
Dec 07, 2020 | 22.19 | 22.26 | 21.70 | 21.80 | 2,765,601 | -0.42(-1.89%) |
Dec 04, 2020 | 22.01 | 22.35 | 21.90 | 22.22 | 1,278,396 | +0.41(+1.89%) |
Dec 03, 2020 | 21.67 | 22.06 | 21.65 | 21.81 | 2,437,066 | +0.13(+0.61%) |
Dec 02, 2020 | 22.07 | 22.17 | 21.65 | 21.68 | 1,060,565 | -0.37(-1.68%) |
Dec 01, 2020 | 21.80 | 22.11 | 21.78 | 22.05 | 1,275,157 | +0.67(+3.12%) |
Nov 30, 2020 | 22.07 | 22.13 | 21.37 | 21.38 | 2,058,141 | -0.72(-3.24%) |
Nov 27, 2020 | 22.31 | 22.44 | 21.94 | 22.10 | 602,113 | -0.12(-0.52%) |
Nov 25, 2020 | 22.81 | 22.86 | 22.04 | 22.21 | 1,660,918 | -0.78(-3.40%) |
Nov 24, 2020 | 22.64 | 23.16 | 22.51 | 23.00 | 3,311,405 | +0.85(+3.82%) |
Nov 23, 2020 | 21.84 | 22.44 | 21.72 | 22.15 | 2,330,398 | +0.58(+2.67%) |
Nov 20, 2020 | 21.42 | 21.59 | 21.19 | 21.57 | 826,568 | +0.07(+0.34%) |
Nov 19, 2020 | 21.13 | 21.51 | 20.97 | 21.50 | 1,359,304 | +0.30(+1.44%) |
Nov 18, 2020 | 22.00 | 22.02 | 21.18 | 21.19 | 2,382,227 | -0.81(-3.66%) |
Nov 17, 2020 | 21.37 | 22.28 | 21.37 | 22.00 | 2,255,615 | +0.28(+1.29%) |
Nov 16, 2020 | 22.04 | 22.26 | 21.29 | 21.72 | 3,763,441 | +0.83(+3.98%) |
Nov 13, 2020 | 19.90 | 20.95 | 19.88 | 20.89 | 2,286,498 | +1.14(+5.79%) |
Nov 12, 2020 | 20.00 | 20.51 | 19.54 | 19.75 | 3,075,037 | -0.53(-2.60%) |
Nov 11, 2020 | 19.79 | 20.31 | 19.34 | 20.27 | 2,566,664 | +0.45(+2.28%) |
Nov 10, 2020 | 18.77 | 19.97 | 18.65 | 19.82 | 3,191,120 | +1.24(+6.68%) |
Nov 09, 2020 | 18.90 | 19.74 | 17.83 | 18.58 | 3,426,101 | +2.21(+13.52%) |
Nov 06, 2020 | 16.84 | 17.02 | 16.24 | 16.37 | 1,492,881 | -0.41(-2.45%) |
Nov 05, 2020 | 16.98 | 17.07 | 16.66 | 16.78 | 2,466,227 | -0.06(-0.34%) |
Nov 04, 2020 | 17.34 | 17.59 | 16.81 | 16.84 | 2,656,270 | -0.35(-2.01%) |
Nov 03, 2020 | 16.51 | 17.30 | 16.31 | 17.18 | 2,055,252 | +0.94(+5.77%) |