Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.86 | 28.24 | 27.70 | 27.91 | 8,445,481 | -0.11(-0.39%) |
Oct 28, 2021 | 27.55 | 28.11 | 27.47 | 28.02 | 7,635,762 | +0.69(+2.53%) |
Oct 27, 2021 | 27.78 | 27.89 | 27.29 | 27.33 | 8,154,789 | -0.40(-1.46%) |
Oct 26, 2021 | 28.30 | 27.74 | 9,428,048 | -0.45(-1.60%) | ||
Oct 25, 2021 | 28.39 | 28.51 | 27.84 | 28.19 | 8,301,519 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.53 | 27.89 | 28.04 | 12,127,362 | -0.09(-0.33%) |
Oct 21, 2021 | 27.10 | 28.35 | 26.98 | 28.13 | 23,022,894 | +1.82(+6.93%) |
Oct 20, 2021 | 26.67 | 26.97 | 26.22 | 26.31 | 12,187,211 | -0.25(-0.94%) |
Oct 19, 2021 | 26.41 | 26.75 | 26.34 | 26.56 | 9,448,846 | +0.24(+0.91%) |
Oct 18, 2021 | 25.85 | 26.62 | 25.85 | 26.32 | 9,748,914 | +0.29(+1.13%) |
Oct 15, 2021 | 25.42 | 26.34 | 25.41 | 26.03 | 15,286,544 | +0.73(+2.87%) |
Oct 14, 2021 | 24.65 | 25.41 | 24.56 | 25.30 | 8,209,674 | +0.93(+3.81%) |
Oct 13, 2021 | 24.34 | 24.54 | 24.03 | 24.37 | 13,932,082 | -0.06(-0.26%) |
Oct 12, 2021 | 25.47 | 25.60 | 24.34 | 24.43 | 16,783,836 | -1.04(-4.08%) |
Oct 11, 2021 | 25.74 | 25.86 | 25.39 | 25.47 | 7,952,787 | -0.19(-0.75%) |
Oct 08, 2021 | 26.04 | 26.12 | 25.59 | 25.67 | 7,836,471 | -0.15(-0.57%) |
Oct 07, 2021 | 25.73 | 26.12 | 25.69 | 25.81 | 8,382,806 | +0.28(+1.08%) |
Oct 06, 2021 | 25.69 | 25.90 | 25.21 | 25.54 | 9,523,964 | -0.51(-1.94%) |
Oct 05, 2021 | 26.03 | 26.23 | 25.71 | 26.04 | 7,570,230 | +0.20(+0.78%) |
Oct 04, 2021 | 25.73 | 26.27 | 25.72 | 25.84 | 8,564,083 | +0.01(+0.04%) |
Oct 01, 2021 | 25.33 | 26.01 | 25.17 | 25.83 | 8,120,515 | +0.65(+2.60%) |
Sep 30, 2021 | 25.44 | 25.84 | 25.03 | 25.18 | 11,207,975 | +0.05(+0.18%) |
Sep 29, 2021 | 25.37 | 25.77 | 25.01 | 25.13 | 12,848,811 | -1.17(-4.44%) |
Sep 28, 2021 | 26.31 | 27.18 | 26.18 | 26.30 | 12,745,388 | -0.12(-0.45%) |
Sep 27, 2021 | 25.63 | 26.67 | 25.63 | 26.42 | 9,559,558 | +0.75(+2.94%) |
Sep 24, 2021 | 25.62 | 25.94 | 25.58 | 25.67 | 4,664,914 | -0.08(-0.32%) |
Sep 23, 2021 | 25.56 | 25.98 | 25.50 | 25.75 | 6,870,768 | +0.36(+1.41%) |
Sep 22, 2021 | 25.08 | 25.56 | 25.02 | 25.39 | 8,522,910 | +0.70(+2.83%) |
Sep 21, 2021 | 25.30 | 25.32 | 24.63 | 24.69 | 9,472,322 | -0.38(-1.51%) |
Sep 20, 2021 | 24.90 | 25.12 | 24.67 | 25.07 | 9,192,698 | -0.40(-1.59%) |
Sep 17, 2021 | 25.62 | 25.72 | 25.27 | 25.47 | 14,423,117 | -0.33(-1.28%) |
Sep 16, 2021 | 25.73 | 25.94 | 25.61 | 25.81 | 6,634,034 | +0.08(+0.32%) |
Sep 15, 2021 | 25.35 | 25.84 | 25.20 | 25.72 | 7,719,791 | +0.36(+1.42%) |
Sep 14, 2021 | 26.20 | 26.20 | 25.29 | 25.36 | 7,164,851 | -0.75(-2.89%) |
Sep 13, 2021 | 25.96 | 26.20 | 25.88 | 26.12 | 8,922,264 | +0.35(+1.36%) |
Sep 10, 2021 | 26.13 | 26.30 | 25.75 | 25.77 | 7,991,357 | -0.19(-0.74%) |
Sep 09, 2021 | 25.89 | 26.25 | 25.66 | 25.96 | 8,592,434 | +0.02(+0.07%) |
Sep 08, 2021 | 26.27 | 26.34 | 25.79 | 25.94 | 10,746,618 | -0.42(-1.61%) |
Sep 07, 2021 | 27.15 | 27.22 | 26.36 | 26.37 | 12,328,271 | -0.94(-3.43%) |
Sep 03, 2021 | 26.98 | 27.46 | 26.93 | 27.30 | 8,880,573 | +0.24(+0.88%) |
Sep 02, 2021 | 26.86 | 27.20 | 26.77 | 27.06 | 9,056,887 | +0.35(+1.30%) |
Sep 01, 2021 | 27.15 | 27.25 | 26.63 | 26.72 | 12,948,392 | -0.48(-1.75%) |
Aug 31, 2021 | 27.28 | 27.76 | 27.12 | 27.19 | 15,613,893 | +0.00(+0.00%) |
Aug 30, 2021 | 26.64 | 27.64 | 26.50 | 27.19 | 14,688,394 | +0.75(+2.84%) |
Aug 27, 2021 | 25.41 | 26.60 | 25.15 | 26.44 | 25,667,694 | -0.16(-0.62%) |
Aug 26, 2021 | 27.06 | 27.09 | 26.48 | 26.61 | 13,673,060 | -0.27(-0.99%) |
Aug 25, 2021 | 26.45 | 27.19 | 26.39 | 26.87 | 12,532,315 | +0.45(+1.70%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.06 | 26.42 | 7,627,007 | +0.31(+1.19%) |
Aug 23, 2021 | 26.00 | 26.21 | 25.82 | 26.11 | 7,364,390 | +0.31(+1.20%) |
Aug 20, 2021 | 25.47 | 25.92 | 25.47 | 25.80 | 8,616,958 | +0.40(+1.58%) |
Aug 19, 2021 | 25.54 | 25.71 | 25.19 | 25.40 | 9,993,625 | -0.40(-1.56%) |
Aug 18, 2021 | 25.82 | 26.33 | 25.72 | 25.80 | 8,956,851 | -0.42(-1.60%) |
Aug 17, 2021 | 26.77 | 26.79 | 25.99 | 26.22 | 9,784,193 | -0.69(-2.58%) |
Aug 16, 2021 | 26.44 | 27.00 | 26.18 | 26.92 | 8,391,838 | +0.39(+1.48%) |
Aug 13, 2021 | 27.55 | 27.57 | 26.50 | 26.53 | 12,460,636 | -1.27(-4.57%) |
Aug 12, 2021 | 27.56 | 27.86 | 27.45 | 27.80 | 5,829,424 | +0.27(+1.00%) |
Aug 11, 2021 | 27.17 | 27.78 | 27.05 | 27.52 | 6,173,575 | +0.34(+1.24%) |
Aug 10, 2021 | 26.88 | 27.38 | 26.84 | 27.18 | 8,157,728 | +0.37(+1.40%) |
Aug 09, 2021 | 26.79 | 27.02 | 26.72 | 26.81 | 6,374,422 | +0.00(+0.00%) |
Aug 06, 2021 | 26.76 | 27.15 | 26.73 | 26.81 | 6,269,426 | +0.08(+0.31%) |
Aug 05, 2021 | 26.77 | 26.85 | 26.53 | 26.73 | 5,310,111 | +0.15(+0.55%) |
Aug 04, 2021 | 26.74 | 27.05 | 26.57 | 26.58 | 6,629,878 | -0.42(-1.56%) |
Aug 03, 2021 | 26.79 | 27.11 | 26.62 | 27.00 | 8,878,670 | +0.36(+1.34%) |
Aug 02, 2021 | 26.56 | 26.95 | 26.44 | 26.64 | 8,767,530 | +0.25(+0.93%) |
Jul 30, 2021 | 26.04 | 26.50 | 25.90 | 26.40 | 7,453,412 | +0.08(+0.31%) |
Jul 29, 2021 | 26.21 | 26.49 | 26.15 | 26.31 | 7,104,624 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.21 | 25.75 | 26.03 | 6,488,891 | +0.06(+0.25%) |
Jul 27, 2021 | 25.73 | 25.98 | 25.46 | 25.97 | 9,872,671 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,220,034 | +0.26(+0.99%) |
Jul 23, 2021 | 25.57 | 25.98 | 25.52 | 25.78 | 9,181,227 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,884 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,883 | +0.28(+1.10%) |
Jul 20, 2021 | 25.36 | 26.21 | 25.36 | 25.79 | 14,393,904 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.41 | 24.61 | 25.23 | 13,803,657 | +0.06(+0.25%) |
Jul 16, 2021 | 25.79 | 25.94 | 25.10 | 25.16 | 7,812,519 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,159,200 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,823 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,530,963 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,006,729 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,893 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,652,349 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,843 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.02 | 27.35 | 27.59 | 8,239,433 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,507 | +0.32(+1.15%) |
Jul 01, 2021 | 27.67 | 27.86 | 27.55 | 27.75 | 8,319,133 | +0.15(+0.53%) |
Jun 30, 2021 | 27.55 | 27.69 | 27.32 | 27.60 | 7,797,092 | +0.05(+0.17%) |
Jun 29, 2021 | 27.38 | 27.72 | 27.24 | 27.56 | 8,507,876 | +0.30(+1.11%) |
Jun 28, 2021 | 27.21 | 27.46 | 27.10 | 27.26 | 7,185,487 | +0.09(+0.34%) |
Jun 25, 2021 | 26.88 | 27.35 | 26.86 | 27.17 | 18,647,474 | +0.22(+0.81%) |
Jun 24, 2021 | 26.97 | 26.98 | 26.62 | 26.95 | 6,858,290 | +0.25(+0.92%) |
Jun 23, 2021 | 26.68 | 26.98 | 26.48 | 26.70 | 8,654,504 | +0.05(+0.21%) |
Jun 22, 2021 | 26.73 | 26.76 | 26.31 | 26.64 | 9,440,496 | -0.06(-0.24%) |
Jun 21, 2021 | 26.42 | 26.95 | 26.41 | 26.71 | 10,190,432 | +0.49(+1.88%) |
Jun 18, 2021 | 25.68 | 26.28 | 25.62 | 26.21 | 27,349,772 | +0.03(+0.10%) |
Jun 17, 2021 | 26.60 | 26.74 | 25.71 | 26.19 | 13,716,899 | -0.36(-1.34%) |
Jun 16, 2021 | 26.80 | 27.03 | 26.46 | 26.54 | 13,596,756 | -0.51(-1.89%) |
Jun 15, 2021 | 26.94 | 27.18 | 26.92 | 27.06 | 9,193,839 | +0.18(+0.68%) |
Jun 14, 2021 | 27.47 | 27.54 | 26.65 | 26.87 | 13,790,880 | -0.63(-2.29%) |
Jun 11, 2021 | 27.29 | 27.61 | 27.29 | 27.50 | 12,492,272 | +0.10(+0.37%) |
Jun 10, 2021 | 27.74 | 27.84 | 27.37 | 27.40 | 8,692,551 | -0.07(-0.27%) |
Jun 09, 2021 | 27.98 | 27.98 | 27.32 | 27.48 | 13,651,572 | -0.34(-1.22%) |
Jun 08, 2021 | 27.87 | 27.97 | 27.36 | 27.81 | 11,029,631 | +0.06(+0.21%) |
Jun 07, 2021 | 27.98 | 28.06 | 27.46 | 27.76 | 9,982,635 | -0.07(-0.26%) |
Jun 04, 2021 | 27.30 | 27.99 | 27.30 | 27.83 | 12,364,509 | +0.64(+2.34%) |
Jun 03, 2021 | 26.89 | 27.34 | 26.87 | 27.19 | 9,887,464 | +0.14(+0.50%) |
Jun 02, 2021 | 27.09 | 27.42 | 26.98 | 27.06 | 12,311,255 | -0.07(-0.27%) |
Jun 01, 2021 | 27.00 | 27.23 | 26.69 | 27.13 | 16,991,496 | +0.57(+2.16%) |
May 28, 2021 | 27.67 | 27.79 | 26.41 | 26.56 | 40,591,852 | -2.61(-8.94%) |
May 27, 2021 | 29.46 | 29.55 | 28.93 | 29.16 | 26,889,622 | -0.06(-0.22%) |
May 26, 2021 | 29.03 | 29.25 | 28.86 | 29.23 | 11,378,070 | +0.28(+0.97%) |
May 25, 2021 | 29.53 | 29.80 | 28.90 | 28.95 | 10,307,873 | -0.41(-1.39%) |
May 24, 2021 | 29.88 | 29.88 | 29.18 | 29.36 | 9,456,068 | +0.59(+2.05%) |
May 21, 2021 | 29.31 | 29.47 | 28.74 | 28.76 | 9,553,824 | -0.35(-1.19%) |
May 20, 2021 | 29.06 | 29.26 | 28.68 | 29.11 | 8,250,981 | +0.22(+0.75%) |
May 19, 2021 | 28.85 | 28.96 | 28.36 | 28.89 | 12,080,254 | -0.49(-1.67%) |
May 18, 2021 | 30.05 | 30.05 | 29.36 | 29.38 | 8,329,527 | -0.64(-2.12%) |
May 17, 2021 | 29.75 | 30.10 | 29.42 | 30.02 | 9,292,157 | +0.11(+0.36%) |
May 14, 2021 | 29.67 | 30.15 | 29.37 | 29.91 | 8,023,455 | +0.48(+1.64%) |
May 13, 2021 | 29.07 | 29.66 | 29.02 | 29.43 | 11,317,708 | +0.40(+1.38%) |
May 12, 2021 | 30.21 | 30.32 | 28.86 | 29.03 | 13,956,270 | -1.49(-4.88%) |
May 11, 2021 | 31.36 | 31.44 | 30.20 | 30.52 | 12,535,147 | -1.51(-4.71%) |
May 10, 2021 | 32.61 | 32.71 | 32.01 | 32.03 | 8,525,219 | -0.29(-0.90%) |
May 07, 2021 | 31.79 | 32.34 | 31.63 | 32.32 | 7,480,807 | +0.54(+1.69%) |
May 06, 2021 | 31.27 | 31.80 | 31.07 | 31.78 | 6,146,220 | +0.48(+1.54%) |
May 05, 2021 | 31.17 | 31.52 | 30.78 | 31.30 | 6,053,015 | +0.45(+1.44%) |
May 04, 2021 | 31.12 | 31.24 | 30.55 | 30.85 | 9,778,373 | -0.47(-1.51%) |
May 03, 2021 | 31.19 | 31.47 | 30.99 | 31.33 | 6,862,568 | +0.34(+1.08%) |
Apr 30, 2021 | 31.41 | 31.44 | 30.80 | 30.99 | 9,694,429 | -0.54(-1.70%) |
Apr 29, 2021 | 31.45 | 31.68 | 31.08 | 31.53 | 8,291,732 | +0.35(+1.11%) |
Apr 28, 2021 | 31.28 | 31.34 | 30.95 | 31.18 | 6,874,361 | -0.10(-0.32%) |
Apr 27, 2021 | 31.24 | 31.52 | 31.14 | 31.28 | 7,240,400 | +0.09(+0.29%) |
Apr 26, 2021 | 31.34 | 31.66 | 31.11 | 31.19 | 5,845,512 | -0.08(-0.26%) |
Apr 23, 2021 | 30.77 | 31.44 | 30.65 | 31.27 | 6,816,522 | +0.59(+1.92%) |
Apr 22, 2021 | 30.91 | 31.15 | 30.65 | 30.68 | 8,343,042 | -0.12(-0.38%) |
Apr 21, 2021 | 30.23 | 30.90 | 30.16 | 30.80 | 7,035,566 | +0.48(+1.59%) |
Apr 20, 2021 | 30.76 | 30.92 | 30.21 | 30.32 | 9,046,955 | -0.30(-0.98%) |
Apr 19, 2021 | 30.71 | 30.93 | 30.53 | 30.62 | 8,594,709 | -0.25(-0.82%) |
Apr 16, 2021 | 30.84 | 31.14 | 30.70 | 30.87 | 8,014,485 | +0.33(+1.07%) |
Apr 15, 2021 | 30.43 | 30.72 | 30.25 | 30.55 | 8,147,683 | +0.38(+1.27%) |
Apr 14, 2021 | 29.94 | 30.54 | 29.90 | 30.16 | 8,583,624 | +0.15(+0.48%) |
Apr 13, 2021 | 29.77 | 30.06 | 29.38 | 30.02 | 10,543,982 | +0.27(+0.92%) |
Apr 12, 2021 | 29.96 | 30.15 | 29.58 | 29.75 | 8,653,006 | -0.22(-0.73%) |
Apr 09, 2021 | 29.42 | 29.97 | 29.38 | 29.96 | 7,303,236 | +0.55(+1.85%) |
Apr 08, 2021 | 29.55 | 29.70 | 29.11 | 29.42 | 7,777,882 | +0.09(+0.31%) |
Apr 07, 2021 | 29.26 | 29.68 | 29.21 | 29.33 | 7,525,048 | -0.01(-0.03%) |
Apr 06, 2021 | 29.37 | 29.59 | 29.11 | 29.34 | 9,876,067 | -0.15(-0.52%) |
Apr 05, 2021 | 29.36 | 29.63 | 28.84 | 29.49 | 7,611,285 | +0.37(+1.28%) |
Apr 01, 2021 | 29.15 | 29.20 | 28.72 | 29.12 | 8,659,034 | +0.27(+0.95%) |
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,815,002 | +0.17(+0.60%) |
Mar 30, 2021 | 28.16 | 28.76 | 28.13 | 28.67 | 7,946,322 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.17 | 28.23 | 10,634,126 | -0.54(-1.86%) |
Mar 26, 2021 | 27.27 | 28.79 | 27.27 | 28.76 | 14,524,032 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.27 | 26.32 | 27.16 | 10,523,656 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.67 | 26.68 | 9,987,309 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.77 | 26.75 | 26.87 | 11,351,550 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.68 | 16,460,370 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,824,736 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.26 | 27.46 | 27.54 | 12,132,319 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.96 | 27.48 | 27.93 | 13,857,313 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,672,780 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.97 | 14,103,613 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,432,424 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,139,262 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.77 | 27.27 | 27.49 | 13,010,336 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,377,029 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.68 | 27.23 | 14,559,133 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.38 | 26.86 | 15,164,212 | +1.52(+5.99%) |
Mar 04, 2021 | 26.59 | 26.95 | 25.14 | 25.34 | 15,949,534 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.33 | 26.65 | 26.92 | 11,143,219 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,104,375 | +0.42(+1.55%) |
Mar 01, 2021 | 26.51 | 27.48 | 26.32 | 26.70 | 19,194,700 | +0.55(+2.11%) |
Feb 26, 2021 | 26.70 | 27.31 | 26.02 | 26.15 | 28,888,970 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,341,664 | +0.20(+0.79%) |
Feb 24, 2021 | 24.64 | 25.51 | 24.56 | 25.25 | 9,167,225 | +0.53(+2.15%) |
Feb 23, 2021 | 24.27 | 24.76 | 23.91 | 24.72 | 13,121,678 | +0.23(+0.96%) |
Feb 22, 2021 | 24.36 | 24.69 | 24.19 | 24.48 | 10,551,378 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.49 | 24.05 | 24.46 | 9,947,332 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.43 | 23.84 | 8,137,033 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,417,616 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,068,447 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.82 | 24.58 | 24.82 | 4,365,992 | +0.10(+0.40%) |
Feb 11, 2021 | 24.64 | 24.81 | 24.31 | 24.72 | 6,940,948 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,943,027 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.45 | 24.45 | 7,827,056 | -0.19(-0.77%) |
Feb 08, 2021 | 23.80 | 24.70 | 23.75 | 24.64 | 9,331,529 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 23.99 | 23.43 | 23.61 | 8,050,808 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.43 | 22.67 | 23.43 | 7,713,877 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.87 | 22.36 | 22.78 | 6,979,591 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,528 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,360,445 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,247,734 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.88 | 22.43 | 22.45 | 10,294,513 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.78 | 21.81 | 22.43 | 14,343,588 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.22 | 12,790,298 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,917 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.88 | 22.54 | 22.81 | 7,404,860 | -0.08(-0.36%) |
Jan 21, 2021 | 22.94 | 22.96 | 22.55 | 22.89 | 7,931,601 | +0.14(+0.64%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,946,106 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.69 | 7,526,498 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,266,157 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,183,258 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,595 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.24 | 23.39 | 8,065,464 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.87 | 23.27 | 9,867,000 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,987 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.24 | 10,289,470 | +0.71(+3.16%) |
Jan 06, 2021 | 22.22 | 22.91 | 22.22 | 22.53 | 9,384,923 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.31 | 21.74 | 22.08 | 8,703,333 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.51 | 21.53 | 21.76 | 8,907,659 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,694 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.95 | 8,370,694 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,921 | -0.20(-0.91%) |
Dec 28, 2020 | 21.94 | 22.23 | 21.89 | 21.91 | 6,195,726 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.80 | 21.90 | 2,558,645 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.85 | 5,027,697 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,895 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.66 | 11,508,330 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,882,478 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.86 | 12,090,153 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,356,294 | +0.24(+1.14%) |
Dec 15, 2020 | 21.21 | 21.47 | 21.17 | 21.40 | 7,725,252 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,214,158 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.07 | 20.68 | 20.86 | 8,550,751 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,526,450 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.93 | 11,675,724 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,794,026 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.91 | 21.20 | 9,360,143 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,740,242 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,749,609 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.57 | 19.92 | 20.43 | 9,728,399 | +0.39(+1.97%) |
Dec 01, 2020 | 19.95 | 20.23 | 19.77 | 20.04 | 12,916,778 | +0.40(+2.05%) |
Nov 30, 2020 | 19.78 | 19.95 | 19.52 | 19.63 | 16,520,662 | -0.30(-1.53%) |
Nov 27, 2020 | 19.74 | 20.04 | 19.71 | 19.94 | 7,472,440 | +0.02(+0.09%) |
Nov 25, 2020 | 20.48 | 20.91 | 19.57 | 19.92 | 20,955,938 | +0.45(+2.30%) |
Nov 24, 2020 | 19.09 | 19.64 | 19.03 | 19.47 | 19,510,908 | +0.50(+2.64%) |
Nov 23, 2020 | 18.53 | 19.04 | 18.43 | 18.97 | 9,935,769 | +0.66(+3.62%) |
Nov 20, 2020 | 18.37 | 18.52 | 18.20 | 18.31 | 8,104,284 | -0.04(-0.24%) |
Nov 19, 2020 | 18.23 | 18.43 | 18.02 | 18.35 | 6,401,721 | +0.04(+0.24%) |
Nov 18, 2020 | 18.45 | 18.76 | 18.30 | 18.31 | 10,175,519 | -0.04(-0.24%) |
Nov 17, 2020 | 17.93 | 18.71 | 17.77 | 18.35 | 13,761,630 | +0.18(+0.99%) |
Nov 16, 2020 | 17.81 | 18.26 | 17.67 | 18.17 | 12,442,680 | +0.62(+3.52%) |
Nov 13, 2020 | 17.06 | 17.60 | 17.04 | 17.56 | 7,290,493 | +0.61(+3.59%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.73 | 16.95 | 9,915,438 | -0.42(-2.42%) |
Nov 11, 2020 | 17.83 | 17.86 | 17.19 | 17.37 | 10,874,825 | -0.42(-2.37%) |
Nov 10, 2020 | 17.70 | 17.98 | 17.60 | 17.79 | 12,539,929 | +0.13(+0.71%) |
Nov 09, 2020 | 18.00 | 18.44 | 17.58 | 17.66 | 15,577,510 | +0.43(+2.49%) |
Nov 06, 2020 | 17.10 | 17.32 | 16.98 | 17.23 | 7,277,537 | +0.11(+0.63%) |
Nov 05, 2020 | 16.65 | 17.18 | 16.64 | 17.13 | 9,969,881 | +0.76(+4.65%) |
Nov 04, 2020 | 16.69 | 16.72 | 16.34 | 16.37 | 9,507,951 | -0.30(-1.83%) |
Nov 03, 2020 | 16.72 | 16.82 | 16.62 | 16.67 | 7,078,375 | +0.19(+1.14%) |