Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.77 | 28.95 | 28.56 | 28.69 | 1,402,343 | -0.09(-0.31%) |
Oct 28, 2021 | 28.99 | 29.06 | 28.39 | 28.77 | 1,156,604 | -0.17(-0.58%) |
Oct 27, 2021 | 29.82 | 29.71 | 28.93 | 28.94 | 1,127,674 | -0.88(-2.94%) |
Oct 26, 2021 | 29.63 | 30.09 | 29.82 | 968,841 | +0.18(+0.62%) | |
Oct 25, 2021 | 29.57 | 29.73 | 29.22 | 29.63 | 895,934 | +0.06(+0.21%) |
Oct 22, 2021 | 29.79 | 30.05 | 29.50 | 29.57 | 615,306 | -0.11(-0.36%) |
Oct 21, 2021 | 29.99 | 30.14 | 29.50 | 29.68 | 977,271 | -0.26(-0.88%) |
Oct 20, 2021 | 29.30 | 29.95 | 29.25 | 29.94 | 909,991 | +0.64(+2.19%) |
Oct 19, 2021 | 29.19 | 29.50 | 29.04 | 29.30 | 1,299,043 | +0.14(+0.48%) |
Oct 18, 2021 | 29.37 | 29.62 | 29.02 | 29.16 | 669,935 | -0.39(-1.31%) |
Oct 15, 2021 | 29.53 | 29.91 | 29.46 | 29.55 | 532,174 | +0.08(+0.27%) |
Oct 14, 2021 | 29.59 | 29.67 | 29.35 | 29.47 | 646,106 | +0.01(+0.03%) |
Oct 13, 2021 | 29.05 | 29.47 | 28.85 | 29.46 | 809,403 | +0.25(+0.87%) |
Oct 12, 2021 | 28.77 | 29.34 | 28.61 | 29.20 | 1,813,139 | +0.39(+1.34%) |
Oct 11, 2021 | 28.37 | 28.82 | 28.15 | 28.82 | 843,126 | +0.50(+1.77%) |
Oct 08, 2021 | 28.32 | 28.68 | 28.25 | 28.32 | 1,815,748 | -0.03(-0.09%) |
Oct 07, 2021 | 28.49 | 28.76 | 28.11 | 28.34 | 2,565,613 | +0.08(+0.28%) |
Oct 06, 2021 | 27.70 | 28.36 | 27.47 | 28.26 | 1,249,627 | +0.32(+1.13%) |
Oct 05, 2021 | 28.25 | 28.27 | 27.70 | 27.95 | 1,026,499 | -0.31(-1.09%) |
Oct 04, 2021 | 28.20 | 28.56 | 28.17 | 28.26 | 1,610,255 | +0.05(+0.19%) |
Oct 01, 2021 | 27.83 | 28.49 | 27.71 | 28.20 | 2,089,947 | +0.46(+1.65%) |
Sep 30, 2021 | 28.52 | 28.52 | 27.71 | 27.75 | 930,907 | -0.68(-2.38%) |
Sep 29, 2021 | 28.64 | 28.85 | 28.33 | 28.42 | 919,954 | -0.11(-0.37%) |
Sep 28, 2021 | 28.62 | 28.75 | 28.35 | 28.53 | 944,173 | -0.03(-0.09%) |
Sep 27, 2021 | 28.33 | 28.95 | 28.33 | 28.55 | 1,426,946 | +0.32(+1.14%) |
Sep 24, 2021 | 28.48 | 28.75 | 28.22 | 28.23 | 1,467,174 | -0.31(-1.10%) |
Sep 23, 2021 | 28.27 | 28.89 | 28.27 | 28.55 | 1,861,611 | +0.32(+1.14%) |
Sep 22, 2021 | 28.10 | 28.65 | 28.01 | 28.22 | 1,425,140 | +0.35(+1.25%) |
Sep 21, 2021 | 28.04 | 28.30 | 27.88 | 27.88 | 671,628 | +0.03(+0.13%) |
Sep 20, 2021 | 27.62 | 28.06 | 27.38 | 27.84 | 1,457,815 | -0.19(-0.68%) |
Sep 17, 2021 | 28.50 | 28.52 | 28.02 | 28.03 | 3,705,430 | -0.37(-1.32%) |
Sep 16, 2021 | 28.48 | 28.72 | 28.35 | 28.41 | 1,271,499 | -0.07(-0.24%) |
Sep 15, 2021 | 28.63 | 28.72 | 28.37 | 28.48 | 1,229,220 | -0.16(-0.55%) |
Sep 14, 2021 | 29.09 | 29.20 | 28.41 | 28.63 | 883,448 | -0.29(-0.99%) |
Sep 13, 2021 | 28.50 | 29.14 | 28.50 | 28.92 | 1,155,752 | +0.66(+2.34%) |
Sep 10, 2021 | 28.75 | 28.75 | 28.16 | 28.26 | 2,096,945 | -0.44(-1.55%) |
Sep 09, 2021 | 29.09 | 29.32 | 28.67 | 28.70 | 1,527,114 | -0.55(-1.87%) |
Sep 08, 2021 | 29.05 | 29.56 | 28.92 | 29.25 | 923,638 | +0.03(+0.12%) |
Sep 07, 2021 | 29.09 | 29.49 | 28.82 | 29.22 | 1,305,464 | +0.12(+0.42%) |
Sep 03, 2021 | 29.06 | 29.15 | 28.67 | 29.09 | 891,675 | -0.03(-0.09%) |
Sep 02, 2021 | 29.04 | 29.37 | 28.73 | 29.12 | 826,435 | +0.00(+0.00%) |
Sep 01, 2021 | 28.89 | 29.30 | 28.74 | 29.12 | 970,506 | +0.39(+1.36%) |
Aug 31, 2021 | 28.38 | 28.89 | 28.24 | 28.73 | 1,102,287 | +0.28(+0.98%) |
Aug 30, 2021 | 28.56 | 28.66 | 28.07 | 28.45 | 978,018 | -0.18(-0.64%) |
Aug 27, 2021 | 28.08 | 28.80 | 28.03 | 28.63 | 1,143,480 | +0.73(+2.62%) |
Aug 26, 2021 | 28.10 | 28.13 | 27.78 | 27.90 | 614,868 | -0.13(-0.47%) |
Aug 25, 2021 | 27.72 | 28.21 | 27.37 | 28.03 | 602,789 | +0.27(+0.97%) |
Aug 24, 2021 | 27.91 | 27.91 | 27.54 | 27.76 | 565,696 | +0.00(+0.00%) |
Aug 23, 2021 | 27.77 | 28.05 | 27.66 | 27.76 | 858,221 | +0.05(+0.19%) |
Aug 20, 2021 | 27.84 | 27.89 | 27.28 | 27.71 | 667,710 | -0.10(-0.38%) |
Aug 19, 2021 | 27.66 | 28.09 | 27.46 | 27.81 | 1,018,360 | +0.10(+0.38%) |
Aug 18, 2021 | 27.85 | 27.94 | 27.55 | 27.71 | 1,139,627 | -0.26(-0.93%) |
Aug 17, 2021 | 27.77 | 28.02 | 27.44 | 27.97 | 981,571 | +0.12(+0.44%) |
Aug 16, 2021 | 27.95 | 28.26 | 27.77 | 27.85 | 623,547 | -0.09(-0.31%) |
Aug 13, 2021 | 27.72 | 28.01 | 27.66 | 27.94 | 657,416 | +0.23(+0.82%) |
Aug 12, 2021 | 28.15 | 28.15 | 27.54 | 27.71 | 607,591 | -0.27(-0.96%) |
Aug 11, 2021 | 27.93 | 28.08 | 27.63 | 27.98 | 595,572 | +0.26(+0.94%) |
Aug 10, 2021 | 28.03 | 28.13 | 27.70 | 27.72 | 888,512 | -0.57(-2.03%) |
Aug 09, 2021 | 28.40 | 28.68 | 28.14 | 28.29 | 608,068 | -0.22(-0.76%) |
Aug 06, 2021 | 28.48 | 28.94 | 28.40 | 28.51 | 995,958 | -0.04(-0.15%) |
Aug 05, 2021 | 27.74 | 28.58 | 27.74 | 28.55 | 1,204,843 | +1.00(+3.63%) |
Aug 04, 2021 | 27.80 | 28.00 | 27.31 | 27.55 | 1,315,020 | -0.61(-2.16%) |
Aug 03, 2021 | 28.57 | 28.60 | 27.71 | 28.16 | 821,105 | -0.44(-1.55%) |
Aug 02, 2021 | 29.19 | 29.68 | 28.57 | 28.61 | 462,510 | -0.46(-1.59%) |
Jul 30, 2021 | 29.30 | 29.88 | 29.02 | 29.07 | 971,214 | -0.26(-0.89%) |
Jul 29, 2021 | 29.48 | 29.63 | 29.20 | 29.33 | 480,915 | +0.07(+0.24%) |
Jul 28, 2021 | 29.35 | 29.53 | 28.97 | 29.26 | 522,069 | -0.02(-0.06%) |
Jul 27, 2021 | 29.27 | 29.35 | 28.94 | 29.28 | 512,259 | -0.01(-0.03%) |
Jul 26, 2021 | 29.12 | 29.46 | 28.99 | 29.29 | 540,885 | +0.12(+0.42%) |
Jul 23, 2021 | 29.32 | 29.44 | 28.88 | 29.16 | 758,736 | +0.03(+0.09%) |
Jul 22, 2021 | 30.15 | 30.15 | 29.09 | 29.14 | 845,779 | -1.17(-3.88%) |
Jul 21, 2021 | 30.25 | 30.58 | 30.00 | 30.31 | 842,170 | +0.46(+1.55%) |
Jul 20, 2021 | 28.85 | 30.07 | 28.70 | 29.85 | 820,545 | +1.17(+4.10%) |
Jul 19, 2021 | 28.98 | 29.35 | 28.41 | 28.68 | 755,027 | -0.95(-3.20%) |
Jul 16, 2021 | 29.98 | 30.00 | 29.60 | 29.62 | 477,605 | -0.20(-0.67%) |
Jul 15, 2021 | 29.76 | 29.98 | 29.60 | 29.82 | 424,266 | +0.01(+0.03%) |
Jul 14, 2021 | 29.52 | 29.99 | 29.45 | 29.82 | 588,407 | +0.27(+0.91%) |
Jul 13, 2021 | 30.09 | 30.14 | 29.49 | 29.55 | 494,818 | -0.66(-2.19%) |
Jul 12, 2021 | 29.75 | 30.32 | 29.56 | 30.21 | 877,387 | +0.46(+1.55%) |
Jul 09, 2021 | 29.18 | 29.79 | 29.05 | 29.75 | 569,827 | +0.84(+2.89%) |
Jul 08, 2021 | 28.94 | 29.23 | 28.54 | 28.91 | 521,560 | -0.15(-0.51%) |
Jul 07, 2021 | 29.11 | 29.31 | 28.94 | 29.06 | 636,200 | -0.21(-0.71%) |
Jul 06, 2021 | 29.21 | 29.38 | 28.77 | 29.27 | 936,527 | -0.05(-0.18%) |
Jul 02, 2021 | 29.37 | 29.62 | 29.08 | 29.32 | 768,280 | -0.04(-0.15%) |
Jul 01, 2021 | 29.33 | 29.71 | 29.23 | 29.36 | 1,192,140 | +0.10(+0.36%) |
Jun 30, 2021 | 29.22 | 29.50 | 29.08 | 29.26 | 1,195,268 | -0.02(-0.06%) |
Jun 29, 2021 | 29.34 | 29.76 | 29.26 | 29.28 | 2,689,155 | -0.08(-0.27%) |
Jun 28, 2021 | 30.54 | 30.54 | 29.11 | 29.35 | 1,704,994 | -1.12(-3.68%) |
Jun 25, 2021 | 30.18 | 30.56 | 29.96 | 30.48 | 1,327,606 | +0.32(+1.06%) |
Jun 24, 2021 | 30.21 | 30.21 | 29.90 | 30.16 | 705,759 | -0.05(-0.17%) |
Jun 23, 2021 | 30.20 | 30.31 | 29.97 | 30.21 | 1,569,049 | +0.06(+0.20%) |
Jun 22, 2021 | 30.80 | 30.87 | 30.11 | 30.15 | 908,185 | -0.65(-2.10%) |
Jun 21, 2021 | 30.14 | 30.85 | 30.05 | 30.80 | 783,313 | +0.80(+2.68%) |
Jun 18, 2021 | 30.21 | 30.32 | 29.91 | 29.99 | 1,775,876 | -0.37(-1.22%) |
Jun 17, 2021 | 30.60 | 30.73 | 30.11 | 30.36 | 651,812 | -0.22(-0.71%) |
Jun 16, 2021 | 31.03 | 31.20 | 30.55 | 30.58 | 943,794 | -0.47(-1.53%) |
Jun 15, 2021 | 31.60 | 31.67 | 31.05 | 31.06 | 1,095,287 | -0.61(-1.94%) |
Jun 14, 2021 | 31.37 | 31.73 | 31.31 | 31.67 | 2,276,350 | +0.37(+1.19%) |
Jun 11, 2021 | 31.49 | 31.59 | 31.12 | 31.30 | 1,924,656 | -0.31(-0.98%) |
Jun 10, 2021 | 31.26 | 31.69 | 31.18 | 31.61 | 1,178,859 | +0.40(+1.27%) |
Jun 09, 2021 | 31.74 | 31.77 | 31.19 | 31.21 | 1,543,711 | -0.30(-0.96%) |
Jun 08, 2021 | 31.37 | 31.85 | 31.34 | 31.51 | 1,155,183 | +0.14(+0.44%) |
Jun 07, 2021 | 30.99 | 31.68 | 30.95 | 31.37 | 1,002,500 | +0.36(+1.17%) |
Jun 04, 2021 | 31.35 | 31.48 | 30.99 | 31.01 | 1,136,251 | -0.27(-0.86%) |
Jun 03, 2021 | 31.89 | 31.89 | 31.17 | 31.28 | 1,691,330 | -0.46(-1.44%) |
Jun 02, 2021 | 31.38 | 31.75 | 30.99 | 31.74 | 3,182,036 | +0.58(+1.86%) |
Jun 01, 2021 | 30.14 | 31.16 | 29.98 | 31.16 | 2,035,587 | +1.19(+3.97%) |
May 28, 2021 | 29.78 | 30.12 | 29.61 | 29.97 | 1,106,903 | +0.37(+1.25%) |
May 27, 2021 | 30.08 | 30.23 | 29.59 | 29.60 | 1,602,676 | -0.38(-1.27%) |
May 26, 2021 | 29.98 | 30.22 | 29.80 | 29.98 | 1,161,339 | +0.09(+0.29%) |
May 25, 2021 | 30.36 | 30.62 | 29.82 | 29.89 | 1,423,811 | -0.46(-1.51%) |
May 24, 2021 | 29.98 | 30.54 | 29.69 | 30.35 | 1,090,804 | +0.57(+1.91%) |
May 21, 2021 | 29.57 | 29.98 | 29.54 | 29.78 | 1,161,027 | +0.30(+1.02%) |
May 20, 2021 | 28.92 | 29.57 | 28.73 | 29.48 | 1,226,798 | +0.47(+1.61%) |
May 19, 2021 | 28.91 | 29.04 | 28.41 | 29.01 | 2,664,956 | -0.06(-0.21%) |
May 18, 2021 | 28.24 | 29.17 | 28.12 | 29.07 | 2,237,645 | +0.80(+2.84%) |
May 17, 2021 | 28.27 | 28.44 | 28.04 | 28.27 | 1,543,361 | +0.05(+0.18%) |
May 14, 2021 | 27.92 | 28.35 | 27.85 | 28.22 | 1,581,556 | +0.40(+1.43%) |
May 13, 2021 | 27.37 | 28.15 | 27.30 | 27.82 | 1,523,550 | +0.40(+1.45%) |
May 12, 2021 | 28.19 | 28.22 | 27.38 | 27.42 | 1,954,203 | -0.77(-2.73%) |
May 11, 2021 | 28.17 | 28.30 | 27.72 | 28.19 | 1,542,580 | -0.19(-0.67%) |
May 10, 2021 | 28.27 | 29.01 | 28.09 | 28.38 | 2,921,738 | +0.38(+1.36%) |
May 07, 2021 | 27.44 | 28.04 | 27.43 | 28.00 | 1,231,948 | +0.45(+1.63%) |
May 06, 2021 | 27.54 | 27.67 | 27.15 | 27.55 | 1,567,154 | +0.06(+0.22%) |
May 05, 2021 | 27.82 | 28.38 | 27.11 | 27.49 | 1,849,217 | -0.74(-2.63%) |
May 04, 2021 | 28.35 | 28.52 | 28.06 | 28.23 | 1,420,332 | -0.03(-0.12%) |
May 03, 2021 | 29.10 | 29.10 | 28.26 | 28.27 | 2,345,013 | -0.68(-2.36%) |
Apr 30, 2021 | 29.07 | 29.17 | 28.79 | 28.95 | 670,237 | -0.17(-0.59%) |
Apr 29, 2021 | 28.85 | 29.26 | 28.67 | 29.12 | 2,009,889 | +0.47(+1.63%) |
Apr 28, 2021 | 28.89 | 28.89 | 28.66 | 28.66 | 1,297,543 | -0.07(-0.24%) |
Apr 27, 2021 | 28.53 | 28.80 | 27.91 | 28.72 | 1,582,366 | +0.35(+1.25%) |
Apr 26, 2021 | 28.60 | 28.97 | 28.21 | 28.37 | 3,730,003 | -0.14(-0.48%) |
Apr 23, 2021 | 28.67 | 28.79 | 28.33 | 28.51 | 1,130,772 | -0.02(-0.06%) |
Apr 22, 2021 | 28.70 | 28.94 | 28.45 | 28.53 | 1,930,303 | -0.19(-0.66%) |
Apr 21, 2021 | 28.38 | 28.91 | 28.24 | 28.72 | 1,259,108 | +0.41(+1.43%) |
Apr 20, 2021 | 27.99 | 28.39 | 27.99 | 28.31 | 1,120,328 | +0.15(+0.52%) |
Apr 19, 2021 | 28.15 | 28.30 | 27.86 | 28.16 | 1,145,172 | +0.09(+0.31%) |
Apr 16, 2021 | 27.89 | 28.27 | 27.57 | 28.08 | 797,912 | +0.35(+1.24%) |
Apr 15, 2021 | 27.94 | 28.03 | 27.49 | 27.73 | 1,015,643 | -0.09(-0.31%) |
Apr 14, 2021 | 27.96 | 28.20 | 27.79 | 27.82 | 970,189 | -0.10(-0.37%) |
Apr 13, 2021 | 28.16 | 28.33 | 27.84 | 27.92 | 1,078,532 | -0.30(-1.07%) |
Apr 12, 2021 | 28.37 | 28.37 | 27.83 | 28.22 | 1,052,532 | +0.08(+0.28%) |
Apr 09, 2021 | 28.06 | 28.29 | 27.94 | 28.15 | 1,411,148 | +0.09(+0.31%) |
Apr 08, 2021 | 27.97 | 28.29 | 27.75 | 28.06 | 1,066,101 | -0.02(-0.06%) |
Apr 07, 2021 | 28.23 | 28.34 | 27.71 | 28.08 | 950,241 | -0.06(-0.21%) |
Apr 06, 2021 | 27.52 | 28.18 | 27.52 | 28.14 | 2,165,731 | +0.54(+1.94%) |
Apr 05, 2021 | 28.09 | 28.09 | 27.26 | 27.60 | 1,631,440 | -0.26(-0.93%) |
Apr 01, 2021 | 27.31 | 27.88 | 27.13 | 27.86 | 1,117,332 | +0.76(+2.80%) |
Mar 31, 2021 | 27.82 | 27.82 | 27.10 | 27.10 | 1,692,649 | -0.82(-2.94%) |
Mar 30, 2021 | 27.87 | 28.12 | 27.71 | 27.92 | 891,976 | +0.03(+0.09%) |
Mar 29, 2021 | 28.08 | 28.47 | 27.62 | 27.90 | 1,219,078 | -0.33(-1.15%) |
Mar 26, 2021 | 27.70 | 28.24 | 27.65 | 28.22 | 864,892 | +0.67(+2.42%) |
Mar 25, 2021 | 27.21 | 27.71 | 26.71 | 27.55 | 1,079,435 | +0.16(+0.59%) |
Mar 24, 2021 | 27.17 | 27.96 | 27.17 | 27.39 | 1,235,695 | +0.29(+1.07%) |
Mar 23, 2021 | 27.46 | 27.79 | 26.96 | 27.10 | 1,654,837 | -0.56(-2.04%) |
Mar 22, 2021 | 28.33 | 28.33 | 27.52 | 27.67 | 1,194,165 | -0.80(-2.83%) |
Mar 19, 2021 | 29.27 | 29.32 | 28.45 | 28.47 | 3,207,147 | -0.74(-2.55%) |
Mar 18, 2021 | 28.85 | 29.54 | 28.81 | 29.21 | 2,228,685 | +0.44(+1.55%) |
Mar 17, 2021 | 28.34 | 28.79 | 28.27 | 28.77 | 1,588,349 | +0.34(+1.20%) |
Mar 16, 2021 | 28.67 | 28.67 | 28.05 | 28.43 | 1,567,054 | -0.28(-0.98%) |
Mar 15, 2021 | 28.62 | 29.21 | 28.20 | 28.71 | 1,788,831 | +0.12(+0.42%) |
Mar 12, 2021 | 28.26 | 28.91 | 28.22 | 28.59 | 1,814,041 | +0.49(+1.74%) |
Mar 11, 2021 | 28.21 | 28.35 | 27.81 | 28.10 | 2,352,784 | -0.14(-0.48%) |
Mar 10, 2021 | 27.94 | 28.38 | 27.71 | 28.24 | 2,327,212 | +0.21(+0.76%) |
Mar 09, 2021 | 28.68 | 28.91 | 27.96 | 28.02 | 1,701,342 | -0.72(-2.50%) |
Mar 08, 2021 | 28.42 | 29.08 | 28.12 | 28.74 | 2,489,302 | +0.50(+1.79%) |
Mar 05, 2021 | 28.32 | 28.52 | 27.50 | 28.24 | 3,322,139 | +0.27(+0.95%) |
Mar 04, 2021 | 28.63 | 29.02 | 27.58 | 27.97 | 2,208,852 | -0.60(-2.10%) |
Mar 03, 2021 | 28.08 | 28.91 | 27.99 | 28.57 | 2,846,584 | +0.56(+1.99%) |
Mar 02, 2021 | 28.39 | 28.39 | 27.96 | 28.02 | 1,948,760 | -0.50(-1.77%) |
Mar 01, 2021 | 28.44 | 29.23 | 28.24 | 28.52 | 2,496,231 | +0.50(+1.77%) |
Feb 26, 2021 | 28.73 | 29.25 | 27.92 | 28.02 | 3,952,490 | -0.76(-2.65%) |
Feb 25, 2021 | 28.67 | 29.22 | 28.33 | 28.79 | 4,619,877 | +0.14(+0.48%) |
Feb 24, 2021 | 27.34 | 28.81 | 27.15 | 28.65 | 4,781,527 | +1.39(+5.08%) |
Feb 23, 2021 | 25.55 | 27.31 | 25.55 | 27.26 | 3,006,654 | +1.71(+6.70%) |
Feb 22, 2021 | 24.16 | 25.60 | 23.99 | 25.55 | 2,178,371 | +1.43(+5.92%) |
Feb 19, 2021 | 24.13 | 24.44 | 23.89 | 24.12 | 1,766,478 | +0.05(+0.21%) |
Feb 18, 2021 | 24.71 | 24.88 | 24.07 | 24.07 | 1,109,268 | -0.79(-3.17%) |
Feb 17, 2021 | 25.04 | 25.18 | 24.81 | 24.86 | 1,164,360 | -0.24(-0.95%) |
Feb 16, 2021 | 25.59 | 25.64 | 24.73 | 25.10 | 1,779,417 | -0.34(-1.35%) |
Feb 12, 2021 | 25.30 | 25.55 | 25.18 | 25.44 | 766,261 | +0.01(+0.03%) |
Feb 11, 2021 | 25.29 | 25.57 | 25.00 | 25.43 | 1,459,788 | +0.10(+0.41%) |
Feb 10, 2021 | 25.67 | 25.67 | 24.82 | 25.33 | 1,910,538 | -0.09(-0.37%) |
Feb 09, 2021 | 25.50 | 25.57 | 25.12 | 25.42 | 1,371,712 | +0.09(+0.37%) |
Feb 08, 2021 | 25.12 | 25.42 | 24.81 | 25.33 | 1,148,584 | +0.20(+0.78%) |
Feb 05, 2021 | 24.70 | 25.13 | 24.52 | 25.13 | 1,821,053 | +0.63(+2.58%) |
Feb 04, 2021 | 24.42 | 24.77 | 24.23 | 24.50 | 1,859,084 | +0.21(+0.85%) |
Feb 03, 2021 | 23.65 | 24.47 | 23.42 | 24.29 | 1,992,946 | +0.45(+1.90%) |
Feb 02, 2021 | 24.09 | 24.09 | 23.53 | 23.84 | 1,072,606 | -0.10(-0.43%) |
Feb 01, 2021 | 23.86 | 24.01 | 23.23 | 23.94 | 2,265,422 | +0.23(+0.97%) |
Jan 29, 2021 | 23.74 | 24.46 | 23.46 | 23.71 | 1,152,722 | -0.18(-0.75%) |
Jan 28, 2021 | 23.77 | 24.28 | 23.66 | 23.89 | 1,005,692 | +0.22(+0.94%) |
Jan 27, 2021 | 24.34 | 24.62 | 23.57 | 23.67 | 1,811,679 | -0.90(-3.66%) |
Jan 26, 2021 | 24.74 | 24.98 | 24.45 | 24.57 | 741,352 | -0.06(-0.24%) |
Jan 25, 2021 | 24.39 | 24.70 | 24.09 | 24.63 | 805,782 | +0.27(+1.12%) |
Jan 22, 2021 | 24.57 | 24.57 | 24.24 | 24.35 | 761,352 | -0.39(-1.59%) |
Jan 21, 2021 | 24.84 | 24.89 | 24.34 | 24.75 | 1,037,219 | -0.28(-1.13%) |
Jan 20, 2021 | 24.78 | 25.11 | 24.69 | 25.03 | 1,681,930 | +0.16(+0.65%) |
Jan 19, 2021 | 25.02 | 25.18 | 24.73 | 24.87 | 1,199,855 | +0.01(+0.03%) |
Jan 15, 2021 | 24.61 | 24.94 | 24.44 | 24.86 | 768,598 | +0.18(+0.73%) |
Jan 14, 2021 | 23.97 | 24.70 | 23.75 | 24.68 | 5,510,246 | +0.92(+3.85%) |
Jan 13, 2021 | 23.23 | 23.94 | 23.14 | 23.76 | 1,719,774 | +0.74(+3.23%) |
Jan 12, 2021 | 22.75 | 23.10 | 22.63 | 23.02 | 2,794,229 | +0.15(+0.67%) |
Jan 11, 2021 | 23.18 | 23.23 | 22.79 | 22.86 | 1,688,965 | -0.50(-2.12%) |
Jan 08, 2021 | 23.53 | 23.61 | 23.20 | 23.36 | 1,401,052 | -0.06(-0.26%) |
Jan 07, 2021 | 23.49 | 23.74 | 23.21 | 23.42 | 1,973,658 | -0.45(-1.86%) |
Jan 06, 2021 | 23.88 | 24.23 | 23.55 | 23.87 | 2,480,837 | +0.15(+0.65%) |
Jan 05, 2021 | 24.08 | 24.51 | 23.63 | 23.71 | 2,143,081 | -0.33(-1.39%) |
Jan 04, 2021 | 25.17 | 25.27 | 24.03 | 24.05 | 1,983,230 | -0.92(-3.70%) |
Dec 31, 2020 | 24.97 | 24.97 | 24.97 | 714,330 | +0.27(+1.07%) | |
Dec 30, 2020 | 24.58 | 25.00 | 24.46 | 24.70 | 714,330 | +0.23(+0.94%) |
Dec 29, 2020 | 25.13 | 25.23 | 24.45 | 24.47 | 612,505 | -0.62(-2.47%) |
Dec 28, 2020 | 25.00 | 25.23 | 24.84 | 25.09 | 751,123 | +0.08(+0.34%) |
Dec 24, 2020 | 24.84 | 25.08 | 24.55 | 25.01 | 305,634 | +0.19(+0.79%) |
Dec 23, 2020 | 25.16 | 25.41 | 24.78 | 24.81 | 747,476 | -0.05(-0.20%) |
Dec 22, 2020 | 24.91 | 25.12 | 24.71 | 24.86 | 615,787 | -0.03(-0.14%) |
Dec 21, 2020 | 24.65 | 24.92 | 24.33 | 24.90 | 1,123,655 | -0.19(-0.74%) |
Dec 18, 2020 | 26.13 | 26.30 | 24.79 | 25.08 | 3,123,845 | -1.14(-4.33%) |
Dec 17, 2020 | 26.31 | 26.48 | 26.01 | 26.22 | 1,499,885 | -0.03(-0.13%) |
Dec 16, 2020 | 26.97 | 27.02 | 26.21 | 26.25 | 1,392,154 | -0.52(-1.93%) |
Dec 15, 2020 | 26.22 | 26.79 | 25.93 | 26.77 | 1,634,046 | +0.68(+2.60%) |
Dec 14, 2020 | 26.71 | 26.91 | 25.82 | 26.09 | 1,970,585 | -0.30(-1.12%) |
Dec 11, 2020 | 26.52 | 27.31 | 26.33 | 26.39 | 908,643 | -0.31(-1.17%) |
Dec 10, 2020 | 26.69 | 27.09 | 26.44 | 26.70 | 1,482,168 | -0.27(-1.01%) |
Dec 09, 2020 | 26.56 | 27.02 | 26.16 | 26.97 | 2,481,018 | +0.41(+1.53%) |
Dec 08, 2020 | 26.91 | 27.23 | 26.52 | 26.57 | 3,058,579 | -0.47(-1.76%) |
Dec 07, 2020 | 27.55 | 27.64 | 26.89 | 27.04 | 1,183,657 | -0.47(-1.69%) |
Dec 04, 2020 | 26.86 | 27.62 | 26.83 | 27.51 | 1,753,445 | +0.91(+3.41%) |
Dec 03, 2020 | 26.58 | 26.93 | 26.54 | 26.60 | 1,060,194 | +0.06(+0.22%) |
Dec 02, 2020 | 26.57 | 26.89 | 26.39 | 26.54 | 944,060 | -0.14(-0.51%) |
Dec 01, 2020 | 26.61 | 26.88 | 26.36 | 26.68 | 907,766 | +0.43(+1.65%) |
Nov 30, 2020 | 26.90 | 27.22 | 26.20 | 26.24 | 1,852,184 | -0.81(-3.01%) |
Nov 27, 2020 | 27.43 | 27.49 | 26.80 | 27.06 | 683,370 | -0.37(-1.36%) |
Nov 25, 2020 | 27.65 | 27.85 | 27.10 | 27.43 | 1,269,976 | -0.79(-2.79%) |
Nov 24, 2020 | 28.31 | 28.72 | 28.16 | 28.22 | 2,101,931 | +0.46(+1.65%) |
Nov 23, 2020 | 27.69 | 28.10 | 27.39 | 27.76 | 1,930,017 | +0.38(+1.39%) |
Nov 20, 2020 | 26.96 | 27.43 | 26.70 | 27.38 | 1,431,880 | +0.36(+1.35%) |
Nov 19, 2020 | 26.50 | 27.13 | 26.28 | 27.02 | 1,523,331 | +0.39(+1.46%) |
Nov 18, 2020 | 27.69 | 27.85 | 26.62 | 26.63 | 1,215,613 | -1.05(-3.80%) |
Nov 17, 2020 | 26.71 | 27.80 | 26.63 | 27.68 | 1,129,398 | +0.49(+1.81%) |
Nov 16, 2020 | 27.22 | 27.25 | 26.24 | 27.19 | 2,365,721 | +1.35(+5.21%) |
Nov 13, 2020 | 24.96 | 25.85 | 24.78 | 25.84 | 1,630,719 | +0.98(+3.95%) |
Nov 12, 2020 | 25.16 | 25.45 | 24.65 | 24.85 | 2,256,466 | -0.63(-2.46%) |
Nov 11, 2020 | 25.36 | 25.78 | 24.78 | 25.48 | 2,207,726 | +0.22(+0.87%) |
Nov 10, 2020 | 24.11 | 25.58 | 24.08 | 25.26 | 5,127,067 | +1.29(+5.37%) |
Nov 09, 2020 | 23.59 | 26.43 | 23.46 | 23.97 | 4,855,502 | +2.48(+11.55%) |
Nov 06, 2020 | 22.24 | 22.50 | 21.12 | 21.49 | 2,019,076 | -0.66(-2.98%) |
Nov 05, 2020 | 21.93 | 22.30 | 21.86 | 22.15 | 2,111,143 | +0.24(+1.08%) |
Nov 04, 2020 | 21.54 | 22.58 | 21.54 | 21.91 | 4,224,332 | +0.33(+1.53%) |
Nov 03, 2020 | 21.01 | 21.80 | 20.52 | 21.58 | 1,938,142 | +0.81(+3.92%) |