Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.18 | 25.23 | 24.88 | 24.95 | 2,307,583 | -0.28(-1.12%) |
Oct 28, 2021 | 25.20 | 25.34 | 25.12 | 25.24 | 1,662,509 | -0.01(-0.03%) |
Oct 27, 2021 | 25.33 | 25.54 | 25.18 | 25.24 | 1,768,269 | -0.25(-0.98%) |
Oct 26, 2021 | 25.44 | 25.49 | 3,273,418 | +0.18(+0.72%) | ||
Oct 25, 2021 | 25.13 | 25.34 | 25.08 | 25.31 | 2,403,645 | +0.40(+1.60%) |
Oct 22, 2021 | 24.85 | 25.01 | 24.77 | 24.91 | 2,068,021 | +0.02(+0.07%) |
Oct 21, 2021 | 24.90 | 24.98 | 24.80 | 24.90 | 2,192,441 | +0.05(+0.20%) |
Oct 20, 2021 | 24.56 | 24.91 | 24.54 | 24.85 | 1,667,991 | +0.07(+0.27%) |
Oct 19, 2021 | 24.76 | 24.80 | 24.69 | 24.78 | 1,461,017 | +0.17(+0.67%) |
Oct 18, 2021 | 24.63 | 24.72 | 24.57 | 24.61 | 1,863,641 | -0.26(-1.03%) |
Oct 15, 2021 | 24.78 | 24.95 | 24.55 | 24.87 | 3,145,579 | +0.65(+2.67%) |
Oct 14, 2021 | 24.34 | 24.40 | 24.12 | 24.22 | 1,798,605 | +0.14(+0.59%) |
Oct 13, 2021 | 24.06 | 24.17 | 23.84 | 24.08 | 2,997,913 | -0.01(-0.03%) |
Oct 12, 2021 | 24.05 | 24.19 | 23.97 | 24.09 | 3,243,467 | +0.19(+0.80%) |
Oct 11, 2021 | 24.20 | 24.38 | 23.89 | 23.90 | 5,656,184 | +0.27(+1.16%) |
Oct 08, 2021 | 23.58 | 23.75 | 23.54 | 23.63 | 2,499,405 | +0.24(+1.03%) |
Oct 07, 2021 | 23.54 | 23.62 | 23.36 | 23.39 | 4,083,329 | +0.39(+1.70%) |
Oct 06, 2021 | 22.95 | 23.06 | 22.76 | 23.00 | 5,197,198 | +0.69(+3.09%) |
Oct 05, 2021 | 22.04 | 22.37 | 21.94 | 22.31 | 3,390,306 | +0.65(+2.99%) |
Oct 04, 2021 | 21.82 | 22.02 | 21.62 | 21.66 | 2,562,264 | -0.23(-1.06%) |
Oct 01, 2021 | 21.75 | 22.01 | 21.66 | 21.89 | 1,936,144 | +0.19(+0.88%) |
Sep 30, 2021 | 21.93 | 21.98 | 21.64 | 21.70 | 2,280,932 | -0.16(-0.72%) |
Sep 29, 2021 | 21.92 | 21.98 | 21.68 | 21.86 | 2,243,459 | +0.32(+1.46%) |
Sep 28, 2021 | 21.87 | 21.95 | 21.45 | 21.54 | 2,913,720 | -0.45(-2.04%) |
Sep 27, 2021 | 21.79 | 22.06 | 21.78 | 21.99 | 2,919,902 | +0.61(+2.87%) |
Sep 24, 2021 | 21.29 | 21.40 | 21.21 | 21.38 | 3,246,975 | -0.07(-0.31%) |
Sep 23, 2021 | 21.25 | 21.54 | 21.25 | 21.44 | 3,308,475 | +0.39(+1.85%) |
Sep 22, 2021 | 21.10 | 21.32 | 21.05 | 21.05 | 4,071,602 | +0.70(+3.42%) |
Sep 21, 2021 | 20.64 | 20.66 | 20.24 | 20.36 | 4,271,090 | -0.07(-0.33%) |
Sep 20, 2021 | 20.88 | 20.88 | 20.17 | 20.42 | 6,240,764 | -0.95(-4.43%) |
Sep 17, 2021 | 21.71 | 21.74 | 21.34 | 21.37 | 3,985,347 | +0.22(+1.02%) |
Sep 16, 2021 | 21.38 | 21.41 | 21.07 | 21.15 | 2,506,617 | -0.22(-1.01%) |
Sep 15, 2021 | 21.36 | 21.50 | 21.31 | 21.37 | 2,372,935 | +0.09(+0.43%) |
Sep 14, 2021 | 21.78 | 21.79 | 21.25 | 21.28 | 2,870,574 | -0.57(-2.62%) |
Sep 13, 2021 | 21.78 | 21.93 | 21.72 | 21.85 | 1,583,567 | +0.29(+1.35%) |
Sep 10, 2021 | 21.73 | 21.73 | 21.51 | 21.56 | 2,144,545 | -0.01(-0.04%) |
Sep 09, 2021 | 21.54 | 21.77 | 21.48 | 21.57 | 1,952,029 | -0.08(-0.38%) |
Sep 08, 2021 | 21.79 | 21.83 | 21.63 | 21.65 | 2,350,103 | -0.13(-0.61%) |
Sep 07, 2021 | 21.84 | 22.05 | 21.78 | 21.78 | 2,533,652 | -0.30(-1.35%) |
Sep 03, 2021 | 22.07 | 22.19 | 22.04 | 22.08 | 2,009,237 | -0.01(-0.04%) |
Sep 02, 2021 | 22.01 | 22.25 | 21.98 | 22.09 | 1,795,761 | -0.04(-0.19%) |
Sep 01, 2021 | 22.21 | 22.23 | 22.07 | 22.13 | 1,845,277 | +0.19(+0.87%) |
Aug 31, 2021 | 21.93 | 22.19 | 21.90 | 21.94 | 2,656,435 | -0.20(-0.90%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.14 | 1,695,728 | -0.39(-1.73%) |
Aug 27, 2021 | 22.37 | 22.56 | 22.35 | 22.53 | 1,677,322 | +0.15(+0.67%) |
Aug 26, 2021 | 22.68 | 22.71 | 22.36 | 22.38 | 1,857,493 | -0.35(-1.53%) |
Aug 25, 2021 | 22.60 | 22.82 | 22.47 | 22.73 | 1,959,538 | +0.42(+1.90%) |
Aug 24, 2021 | 22.12 | 22.35 | 22.12 | 22.31 | 3,133,652 | -0.24(-1.07%) |
Aug 23, 2021 | 22.43 | 22.61 | 22.43 | 22.55 | 2,063,398 | +0.02(+0.07%) |
Aug 20, 2021 | 22.34 | 22.56 | 22.30 | 22.53 | 2,551,853 | +0.16(+0.70%) |
Aug 19, 2021 | 22.47 | 22.59 | 22.28 | 22.37 | 3,241,329 | -0.39(-1.71%) |
Aug 18, 2021 | 22.67 | 22.98 | 22.64 | 22.76 | 2,432,483 | -0.09(-0.39%) |
Aug 17, 2021 | 22.82 | 22.93 | 22.67 | 22.85 | 2,359,668 | -0.24(-1.03%) |
Aug 16, 2021 | 23.09 | 23.10 | 22.92 | 23.09 | 2,063,479 | -0.21(-0.91%) |
Aug 13, 2021 | 23.44 | 23.48 | 23.28 | 23.30 | 1,512,381 | -0.02(-0.11%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.14 | 23.33 | 1,812,573 | -0.13(-0.56%) |
Aug 11, 2021 | 23.39 | 23.49 | 23.34 | 23.46 | 2,178,857 | +0.24(+1.02%) |
Aug 10, 2021 | 23.01 | 23.29 | 22.97 | 23.22 | 2,585,230 | -0.04(-0.18%) |
Aug 09, 2021 | 23.25 | 23.38 | 23.17 | 23.26 | 1,417,386 | -0.02(-0.07%) |
Aug 06, 2021 | 23.15 | 23.34 | 23.11 | 23.28 | 2,283,897 | +0.25(+1.07%) |
Aug 05, 2021 | 22.84 | 23.04 | 22.79 | 23.03 | 1,530,849 | +0.25(+1.08%) |
Aug 04, 2021 | 22.71 | 22.89 | 22.66 | 22.79 | 2,671,592 | -0.04(-0.18%) |
Aug 03, 2021 | 22.68 | 22.86 | 22.39 | 22.83 | 2,506,488 | +0.35(+1.57%) |
Aug 02, 2021 | 22.57 | 22.73 | 22.39 | 22.48 | 3,563,882 | -0.11(-0.51%) |
Jul 30, 2021 | 22.67 | 22.89 | 22.54 | 22.59 | 1,913,264 | -0.20(-0.90%) |
Jul 29, 2021 | 23.04 | 23.08 | 22.78 | 22.80 | 1,641,786 | +0.09(+0.40%) |
Jul 28, 2021 | 22.40 | 22.76 | 22.40 | 22.71 | 2,966,763 | -0.20(-0.86%) |
Jul 27, 2021 | 22.71 | 22.96 | 22.57 | 22.90 | 2,325,941 | +0.11(+0.50%) |
Jul 26, 2021 | 22.64 | 22.92 | 22.64 | 22.79 | 2,938,758 | +0.16(+0.72%) |
Jul 23, 2021 | 22.82 | 22.82 | 22.55 | 22.62 | 2,914,798 | +0.07(+0.33%) |
Jul 22, 2021 | 22.81 | 22.83 | 22.51 | 22.55 | 2,429,761 | -0.11(-0.51%) |
Jul 21, 2021 | 22.47 | 22.76 | 22.47 | 22.67 | 2,508,111 | +0.51(+2.29%) |
Jul 20, 2021 | 21.72 | 22.23 | 21.68 | 22.16 | 3,565,388 | +0.20(+0.93%) |
Jul 19, 2021 | 22.07 | 22.18 | 21.87 | 21.95 | 3,705,372 | -0.75(-3.29%) |
Jul 16, 2021 | 22.98 | 23.01 | 22.64 | 22.70 | 4,070,909 | -0.51(-2.19%) |
Jul 15, 2021 | 23.10 | 23.30 | 23.07 | 23.21 | 1,842,842 | -0.19(-0.81%) |
Jul 14, 2021 | 23.57 | 23.67 | 23.25 | 23.39 | 1,796,325 | -0.08(-0.35%) |
Jul 13, 2021 | 23.44 | 23.50 | 23.29 | 23.48 | 2,508,187 | +0.02(+0.07%) |
Jul 12, 2021 | 23.18 | 23.55 | 23.07 | 23.46 | 2,463,738 | -0.07(-0.31%) |
Jul 09, 2021 | 23.26 | 23.62 | 23.07 | 23.53 | 2,526,725 | +0.45(+1.95%) |
Jul 08, 2021 | 23.10 | 23.21 | 22.95 | 23.08 | 2,633,064 | -0.52(-2.19%) |
Jul 07, 2021 | 23.40 | 23.67 | 23.34 | 23.60 | 2,012,454 | +0.07(+0.31%) |
Jul 06, 2021 | 23.81 | 23.81 | 23.39 | 23.53 | 2,248,830 | -0.11(-0.45%) |
Jul 02, 2021 | 23.70 | 23.71 | 23.47 | 23.63 | 3,436,612 | -0.28(-1.17%) |
Jul 01, 2021 | 23.85 | 23.92 | 23.77 | 23.91 | 1,447,917 | +0.27(+1.14%) |
Jun 30, 2021 | 23.65 | 23.79 | 23.56 | 23.64 | 1,506,988 | -0.10(-0.41%) |
Jun 29, 2021 | 23.96 | 24.05 | 23.72 | 23.74 | 1,603,240 | -0.28(-1.16%) |
Jun 28, 2021 | 24.13 | 24.15 | 23.87 | 24.02 | 1,706,556 | -0.39(-1.58%) |
Jun 25, 2021 | 24.39 | 24.47 | 24.30 | 24.40 | 1,325,920 | +0.16(+0.64%) |
Jun 24, 2021 | 24.21 | 24.32 | 24.11 | 24.25 | 1,357,115 | +0.15(+0.61%) |
Jun 23, 2021 | 24.23 | 24.32 | 24.04 | 24.10 | 1,925,647 | -0.02(-0.07%) |
Jun 22, 2021 | 24.19 | 24.22 | 24.04 | 24.12 | 1,944,586 | -0.25(-1.04%) |
Jun 21, 2021 | 24.22 | 24.40 | 24.18 | 24.37 | 2,999,177 | +0.15(+0.61%) |
Jun 18, 2021 | 24.41 | 24.55 | 24.20 | 24.22 | 4,132,893 | -0.84(-3.34%) |
Jun 17, 2021 | 25.48 | 25.52 | 24.95 | 25.06 | 3,395,012 | -0.26(-1.04%) |
Jun 16, 2021 | 25.33 | 25.42 | 25.14 | 25.32 | 3,005,212 | +0.06(+0.23%) |
Jun 15, 2021 | 25.06 | 25.40 | 25.04 | 25.26 | 3,052,367 | -0.11(-0.45%) |
Jun 14, 2021 | 25.42 | 25.50 | 25.32 | 25.38 | 2,330,010 | +0.10(+0.39%) |
Jun 11, 2021 | 25.12 | 25.28 | 25.03 | 25.28 | 1,625,939 | +0.12(+0.49%) |
Jun 10, 2021 | 25.44 | 25.50 | 25.16 | 25.16 | 2,139,700 | -0.13(-0.52%) |
Jun 09, 2021 | 25.46 | 25.48 | 25.26 | 25.29 | 2,030,038 | -0.40(-1.56%) |
Jun 08, 2021 | 25.75 | 25.81 | 25.65 | 25.69 | 1,377,713 | -0.15(-0.57%) |
Jun 07, 2021 | 25.90 | 25.91 | 25.78 | 25.84 | 1,420,322 | +0.02(+0.09%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.66 | 25.81 | 1,629,646 | -0.03(-0.13%) |
Jun 03, 2021 | 26.06 | 26.12 | 25.80 | 25.84 | 2,619,578 | -0.43(-1.62%) |
Jun 02, 2021 | 26.12 | 26.34 | 26.00 | 26.27 | 3,664,201 | +0.34(+1.30%) |
Jun 01, 2021 | 25.97 | 26.11 | 25.90 | 25.93 | 3,636,848 | -0.60(-2.25%) |
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,784 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,354 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,848 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,593 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,045 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,903 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,189 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,601 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,566 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.46 | 25.73 | 2,294,226 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,787,992 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,184 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.21 | 25.25 | 3,436,705 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,513 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,311 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,177 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.96 | 25.68 | 25.91 | 1,796,001 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,272 | +0.66(+2.61%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,561 | +0.05(+0.20%) |
May 03, 2021 | 25.10 | 25.22 | 24.93 | 25.12 | 3,785,538 | -0.47(-1.83%) |
Apr 30, 2021 | 25.84 | 25.86 | 25.55 | 25.58 | 1,786,993 | -0.41(-1.58%) |
Apr 29, 2021 | 26.11 | 26.14 | 25.88 | 25.99 | 3,094,619 | +0.73(+2.89%) |
Apr 28, 2021 | 25.12 | 25.38 | 25.10 | 25.26 | 2,932,478 | +0.09(+0.36%) |
Apr 27, 2021 | 24.85 | 25.18 | 24.82 | 25.17 | 3,503,710 | +1.14(+4.74%) |
Apr 26, 2021 | 23.99 | 24.16 | 23.98 | 24.03 | 2,756,760 | +0.25(+1.03%) |
Apr 23, 2021 | 23.48 | 23.88 | 23.42 | 23.79 | 1,281,758 | +0.34(+1.43%) |
Apr 22, 2021 | 23.52 | 23.70 | 23.40 | 23.45 | 2,484,084 | -0.47(-1.95%) |
Apr 21, 2021 | 23.59 | 23.95 | 23.55 | 23.92 | 1,492,796 | +0.11(+0.45%) |
Apr 20, 2021 | 24.04 | 24.07 | 23.76 | 23.81 | 2,458,687 | -0.58(-2.38%) |
Apr 19, 2021 | 24.49 | 24.59 | 24.38 | 24.39 | 2,301,173 | +0.15(+0.61%) |
Apr 16, 2021 | 24.14 | 24.29 | 24.09 | 24.25 | 1,946,984 | +0.26(+1.09%) |
Apr 15, 2021 | 24.03 | 24.05 | 23.75 | 23.98 | 1,886,073 | -0.17(-0.71%) |
Apr 14, 2021 | 23.92 | 24.26 | 23.92 | 24.16 | 2,443,446 | +0.19(+0.79%) |
Apr 13, 2021 | 23.97 | 24.05 | 23.85 | 23.97 | 1,946,744 | -0.40(-1.65%) |
Apr 12, 2021 | 24.42 | 24.52 | 24.27 | 24.37 | 1,319,818 | -0.13(-0.54%) |
Apr 09, 2021 | 24.68 | 24.75 | 24.44 | 24.50 | 1,958,456 | -0.32(-1.29%) |
Apr 08, 2021 | 24.66 | 24.84 | 24.44 | 24.82 | 4,346,806 | +0.45(+1.85%) |
Apr 07, 2021 | 24.36 | 24.48 | 24.24 | 24.37 | 2,614,298 | +0.32(+1.33%) |
Apr 06, 2021 | 24.17 | 24.34 | 24.02 | 24.05 | 2,061,970 | -0.10(-0.41%) |
Apr 05, 2021 | 24.19 | 24.29 | 24.08 | 24.15 | 951,052 | +0.17(+0.72%) |
Apr 01, 2021 | 23.95 | 24.01 | 23.81 | 23.98 | 2,970,268 | +0.10(+0.41%) |
Mar 31, 2021 | 24.07 | 24.12 | 23.83 | 23.88 | 2,588,288 | -0.25(-1.02%) |
Mar 30, 2021 | 23.97 | 24.23 | 23.92 | 24.12 | 2,184,856 | +0.38(+1.59%) |
Mar 29, 2021 | 23.71 | 23.86 | 23.57 | 23.75 | 1,798,739 | -0.15(-0.62%) |
Mar 26, 2021 | 23.84 | 23.97 | 23.71 | 23.89 | 2,118,081 | +0.11(+0.45%) |
Mar 25, 2021 | 23.41 | 23.85 | 23.40 | 23.79 | 2,730,306 | +0.23(+0.97%) |
Mar 24, 2021 | 23.57 | 23.86 | 23.56 | 23.56 | 3,026,575 | -0.22(-0.93%) |
Mar 23, 2021 | 23.85 | 24.03 | 23.77 | 23.78 | 1,941,798 | -0.26(-1.09%) |
Mar 22, 2021 | 24.17 | 24.18 | 23.98 | 24.04 | 2,048,685 | -0.49(-2.00%) |
Mar 19, 2021 | 24.25 | 24.58 | 24.01 | 24.53 | 3,769,369 | -0.38(-1.51%) |
Mar 18, 2021 | 24.74 | 25.34 | 24.73 | 24.91 | 4,625,081 | +0.46(+1.88%) |
Mar 17, 2021 | 24.45 | 24.60 | 24.26 | 24.45 | 3,026,325 | +0.37(+1.53%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.85 | 24.08 | 2,160,573 | -0.16(-0.64%) |
Mar 15, 2021 | 24.21 | 24.25 | 23.94 | 24.24 | 2,179,633 | -0.13(-0.54%) |
Mar 12, 2021 | 24.23 | 24.44 | 24.22 | 24.37 | 2,627,709 | +0.13(+0.54%) |
Mar 11, 2021 | 24.33 | 24.44 | 24.16 | 24.24 | 2,811,241 | -0.61(-2.47%) |
Mar 10, 2021 | 24.79 | 24.91 | 24.69 | 24.85 | 2,493,754 | +0.14(+0.55%) |
Mar 09, 2021 | 24.84 | 24.91 | 24.67 | 24.72 | 2,635,461 | -0.41(-1.62%) |
Mar 08, 2021 | 25.06 | 25.26 | 24.87 | 25.12 | 3,348,097 | +0.62(+2.55%) |
Mar 05, 2021 | 24.58 | 24.60 | 24.06 | 24.50 | 3,197,410 | +0.76(+3.20%) |
Mar 04, 2021 | 23.95 | 23.99 | 23.51 | 23.74 | 3,404,775 | -0.27(-1.13%) |
Mar 03, 2021 | 24.00 | 24.24 | 23.97 | 24.01 | 2,560,493 | +0.33(+1.38%) |
Mar 02, 2021 | 23.73 | 23.86 | 23.60 | 23.69 | 2,424,738 | +0.20(+0.85%) |
Mar 01, 2021 | 23.43 | 23.59 | 23.33 | 23.49 | 2,800,847 | -0.27(-1.14%) |
Feb 26, 2021 | 24.06 | 24.06 | 23.61 | 23.76 | 4,100,308 | -0.38(-1.56%) |
Feb 25, 2021 | 24.91 | 24.96 | 24.04 | 24.13 | 5,525,500 | -0.14(-0.59%) |
Feb 24, 2021 | 23.96 | 24.33 | 23.91 | 24.28 | 3,113,313 | +0.41(+1.71%) |
Feb 23, 2021 | 23.97 | 24.18 | 23.74 | 23.87 | 3,394,880 | -0.10(-0.43%) |
Feb 22, 2021 | 23.91 | 24.26 | 23.80 | 23.97 | 3,459,020 | +0.34(+1.42%) |
Feb 19, 2021 | 23.75 | 23.92 | 23.58 | 23.64 | 1,936,353 | +0.13(+0.54%) |
Feb 18, 2021 | 23.42 | 23.53 | 23.21 | 23.51 | 2,744,939 | -0.41(-1.71%) |
Feb 17, 2021 | 23.74 | 23.95 | 23.66 | 23.92 | 2,340,188 | +0.11(+0.47%) |
Feb 16, 2021 | 23.43 | 23.85 | 23.35 | 23.81 | 3,305,230 | +1.58(+7.09%) |
Feb 12, 2021 | 22.07 | 22.28 | 22.05 | 22.23 | 1,627,342 | +0.38(+1.72%) |
Feb 11, 2021 | 21.90 | 21.93 | 21.76 | 21.85 | 1,318,335 | -0.17(-0.76%) |
Feb 10, 2021 | 22.20 | 22.22 | 21.95 | 22.02 | 2,315,640 | +0.19(+0.88%) |
Feb 09, 2021 | 21.68 | 21.90 | 21.65 | 21.83 | 2,914,586 | +0.38(+1.75%) |
Feb 08, 2021 | 21.52 | 21.61 | 21.34 | 21.45 | 2,635,053 | +0.07(+0.34%) |
Feb 05, 2021 | 21.66 | 21.71 | 21.31 | 21.38 | 1,985,625 | -0.18(-0.82%) |
Feb 04, 2021 | 21.43 | 21.63 | 21.43 | 21.56 | 2,680,651 | +0.38(+1.77%) |
Feb 03, 2021 | 21.05 | 21.24 | 21.03 | 21.18 | 2,059,587 | -0.08(-0.38%) |
Feb 02, 2021 | 21.16 | 21.37 | 21.12 | 21.26 | 1,895,752 | +0.23(+1.10%) |
Feb 01, 2021 | 21.13 | 21.14 | 20.90 | 21.03 | 1,504,634 | +0.12(+0.57%) |
Jan 29, 2021 | 21.17 | 21.21 | 20.84 | 20.91 | 3,089,112 | -0.77(-3.54%) |
Jan 28, 2021 | 21.49 | 21.81 | 21.39 | 21.68 | 2,594,380 | -0.14(-0.66%) |
Jan 27, 2021 | 22.01 | 22.04 | 21.76 | 21.82 | 2,408,918 | -0.17(-0.76%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.89 | 21.99 | 2,190,823 | +0.16(+0.73%) |
Jan 25, 2021 | 21.76 | 21.91 | 21.65 | 21.83 | 2,541,320 | -0.42(-1.87%) |
Jan 22, 2021 | 22.21 | 22.32 | 22.11 | 22.25 | 1,676,114 | -0.50(-2.21%) |
Jan 21, 2021 | 22.88 | 22.90 | 22.58 | 22.75 | 2,606,642 | +0.51(+2.30%) |
Jan 20, 2021 | 22.19 | 22.26 | 22.08 | 22.24 | 1,491,998 | -0.16(-0.71%) |
Jan 19, 2021 | 22.37 | 22.41 | 22.17 | 22.40 | 2,349,129 | +0.53(+2.41%) |
Jan 15, 2021 | 21.99 | 22.06 | 21.69 | 21.87 | 2,386,052 | -0.35(-1.58%) |
Jan 14, 2021 | 22.11 | 22.39 | 22.10 | 22.22 | 2,961,054 | +0.30(+1.35%) |
Jan 13, 2021 | 21.98 | 22.11 | 21.87 | 21.93 | 2,765,709 | -0.47(-2.11%) |
Jan 12, 2021 | 22.39 | 22.45 | 22.26 | 22.40 | 1,957,274 | +0.42(+1.89%) |
Jan 11, 2021 | 21.79 | 22.06 | 21.79 | 21.98 | 2,077,163 | -0.30(-1.36%) |
Jan 08, 2021 | 22.41 | 22.45 | 22.11 | 22.29 | 2,616,153 | -0.16(-0.71%) |
Jan 07, 2021 | 22.42 | 22.62 | 22.36 | 22.45 | 4,414,957 | -0.11(-0.50%) |
Jan 06, 2021 | 22.05 | 22.65 | 21.99 | 22.56 | 8,949,907 | +1.82(+8.79%) |
Jan 05, 2021 | 20.45 | 20.74 | 20.41 | 20.73 | 3,372,972 | +0.15(+0.74%) |
Jan 04, 2021 | 20.84 | 20.93 | 20.52 | 20.58 | 3,393,108 | -0.14(-0.66%) |
Dec 31, 2020 | 20.72 | 20.72 | 20.72 | 2,124,173 | -0.02(-0.12%) | |
Dec 30, 2020 | 20.92 | 20.93 | 20.67 | 20.74 | 2,124,173 | +0.10(+0.46%) |
Dec 29, 2020 | 20.80 | 20.84 | 20.60 | 20.65 | 2,058,889 | -0.02(-0.12%) |
Dec 28, 2020 | 20.74 | 20.77 | 20.62 | 20.67 | 2,971,878 | -0.16(-0.77%) |
Dec 24, 2020 | 20.89 | 20.91 | 20.76 | 20.83 | 670,920 | +0.02(+0.08%) |
Dec 23, 2020 | 20.49 | 20.90 | 20.49 | 20.81 | 3,487,962 | +0.40(+1.96%) |
Dec 22, 2020 | 20.50 | 20.53 | 20.35 | 20.41 | 2,388,409 | -0.04(-0.20%) |
Dec 21, 2020 | 20.10 | 20.53 | 20.06 | 20.45 | 4,144,136 | -0.50(-2.37%) |
Dec 18, 2020 | 21.25 | 21.25 | 20.79 | 20.95 | 3,238,303 | -0.39(-1.84%) |
Dec 17, 2020 | 21.53 | 21.57 | 21.33 | 21.34 | 2,110,982 | +0.02(+0.11%) |
Dec 16, 2020 | 21.42 | 21.52 | 21.25 | 21.32 | 2,222,839 | -0.22(-1.04%) |
Dec 15, 2020 | 21.38 | 21.63 | 21.29 | 21.54 | 3,723,186 | +0.21(+0.97%) |
Dec 14, 2020 | 21.62 | 21.69 | 21.31 | 21.33 | 2,901,120 | +0.10(+0.49%) |
Dec 11, 2020 | 21.19 | 21.27 | 21.09 | 21.23 | 2,316,521 | -0.18(-0.86%) |
Dec 10, 2020 | 21.04 | 21.73 | 21.04 | 21.41 | 4,082,216 | -0.10(-0.48%) |
Dec 09, 2020 | 21.76 | 21.80 | 21.35 | 21.52 | 3,060,365 | +0.23(+1.09%) |
Dec 08, 2020 | 21.20 | 21.38 | 21.18 | 21.29 | 3,606,044 | -0.56(-2.56%) |
Dec 07, 2020 | 22.01 | 22.01 | 21.80 | 21.85 | 3,802,050 | -0.84(-3.70%) |
Dec 04, 2020 | 22.89 | 22.98 | 22.63 | 22.69 | 3,269,066 | +0.17(+0.75%) |
Dec 03, 2020 | 22.49 | 22.77 | 22.41 | 22.52 | 3,439,840 | +0.30(+1.37%) |
Dec 02, 2020 | 21.96 | 22.35 | 21.89 | 22.21 | 3,758,647 | +0.39(+1.80%) |
Dec 01, 2020 | 21.34 | 21.84 | 21.32 | 21.82 | 4,207,153 | +1.12(+5.41%) |
Nov 30, 2020 | 21.10 | 21.13 | 20.69 | 20.70 | 4,422,421 | -0.80(-3.72%) |
Nov 27, 2020 | 21.48 | 21.65 | 21.43 | 21.50 | 2,756,215 | +0.11(+0.52%) |
Nov 25, 2020 | 21.27 | 21.42 | 21.05 | 21.39 | 3,296,453 | +0.07(+0.34%) |
Nov 24, 2020 | 20.92 | 21.35 | 20.92 | 21.32 | 7,048,752 | +0.84(+4.10%) |
Nov 23, 2020 | 20.36 | 20.49 | 20.36 | 20.48 | 3,361,308 | +0.27(+1.35%) |
Nov 20, 2020 | 20.25 | 20.34 | 20.15 | 20.21 | 2,417,441 | -0.09(-0.43%) |
Nov 19, 2020 | 20.10 | 20.30 | 20.01 | 20.30 | 2,522,472 | +0.11(+0.55%) |
Nov 18, 2020 | 20.41 | 20.54 | 20.18 | 20.18 | 2,767,166 | +0.26(+1.32%) |
Nov 17, 2020 | 19.73 | 19.95 | 19.60 | 19.92 | 3,507,465 | -0.46(-2.24%) |
Nov 16, 2020 | 20.44 | 20.50 | 20.29 | 20.38 | 3,397,763 | +0.76(+3.87%) |
Nov 13, 2020 | 19.54 | 19.68 | 19.51 | 19.62 | 3,381,241 | +0.22(+1.11%) |
Nov 12, 2020 | 19.49 | 19.55 | 19.37 | 19.40 | 4,125,155 | -0.84(-4.15%) |
Nov 11, 2020 | 20.27 | 20.46 | 20.05 | 20.24 | 7,347,730 | +0.68(+3.48%) |
Nov 10, 2020 | 19.66 | 19.80 | 19.56 | 19.56 | 5,023,663 | -0.10(-0.53%) |
Nov 09, 2020 | 19.61 | 19.78 | 19.46 | 19.66 | 9,107,200 | +1.85(+10.37%) |
Nov 06, 2020 | 17.93 | 17.94 | 17.72 | 17.82 | 2,891,400 | +0.21(+1.18%) |
Nov 05, 2020 | 17.51 | 17.70 | 17.44 | 17.61 | 3,477,050 | +0.44(+2.56%) |
Nov 04, 2020 | 17.38 | 17.41 | 17.13 | 17.17 | 5,232,857 | -0.86(-4.75%) |
Nov 03, 2020 | 17.94 | 18.14 | 17.85 | 18.02 | 7,756,095 | +0.90(+5.28%) |