Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.65 | 27.69 | 27.22 | 27.43 | 1,026,008 | -0.32(-1.16%) |
Oct 28, 2021 | 27.52 | 27.83 | 27.46 | 27.76 | 991,013 | +0.24(+0.87%) |
Oct 27, 2021 | 27.63 | 27.87 | 27.52 | 27.52 | 784,025 | -0.32(-1.16%) |
Oct 26, 2021 | 28.12 | 27.82 | 27.84 | 622,860 | -0.20(-0.71%) | |
Oct 25, 2021 | 28.00 | 28.17 | 27.60 | 28.04 | 910,194 | +0.15(+0.53%) |
Oct 22, 2021 | 28.05 | 28.08 | 27.72 | 27.89 | 1,043,165 | +0.02(+0.06%) |
Oct 21, 2021 | 28.21 | 28.34 | 27.87 | 27.87 | 1,119,226 | -0.43(-1.51%) |
Oct 20, 2021 | 27.96 | 28.34 | 27.82 | 28.30 | 758,858 | +0.30(+1.09%) |
Oct 19, 2021 | 28.19 | 28.30 | 27.97 | 28.00 | 704,139 | -0.03(-0.12%) |
Oct 18, 2021 | 28.43 | 28.54 | 27.90 | 28.03 | 1,032,469 | -0.31(-1.10%) |
Oct 15, 2021 | 28.39 | 28.62 | 28.29 | 28.34 | 713,126 | +0.11(+0.38%) |
Oct 14, 2021 | 28.01 | 28.33 | 27.96 | 28.24 | 903,591 | +0.49(+1.78%) |
Oct 13, 2021 | 27.28 | 27.74 | 27.11 | 27.74 | 942,548 | +0.44(+1.60%) |
Oct 12, 2021 | 27.12 | 27.44 | 27.11 | 27.31 | 900,396 | +0.12(+0.45%) |
Oct 11, 2021 | 27.46 | 27.48 | 27.12 | 27.18 | 602,137 | +0.07(+0.27%) |
Oct 08, 2021 | 26.71 | 27.28 | 26.71 | 27.11 | 982,842 | +0.59(+2.21%) |
Oct 07, 2021 | 26.14 | 26.60 | 26.14 | 26.52 | 675,449 | +0.38(+1.45%) |
Oct 06, 2021 | 26.09 | 26.18 | 25.84 | 26.14 | 752,587 | -0.16(-0.63%) |
Oct 05, 2021 | 26.84 | 26.84 | 26.12 | 26.31 | 1,211,883 | -0.30(-1.11%) |
Oct 04, 2021 | 26.57 | 27.08 | 26.51 | 26.60 | 1,583,944 | +0.23(+0.87%) |
Oct 01, 2021 | 26.12 | 26.51 | 26.00 | 26.37 | 1,002,346 | +0.26(+1.01%) |
Sep 30, 2021 | 25.76 | 26.22 | 25.67 | 26.11 | 1,308,893 | +0.42(+1.64%) |
Sep 29, 2021 | 26.05 | 26.12 | 25.65 | 25.69 | 1,037,438 | -0.40(-1.52%) |
Sep 28, 2021 | 26.42 | 26.43 | 25.95 | 26.09 | 1,443,167 | -0.23(-0.88%) |
Sep 27, 2021 | 25.99 | 26.44 | 25.99 | 26.32 | 1,419,396 | +0.41(+1.59%) |
Sep 24, 2021 | 25.72 | 25.95 | 25.67 | 25.90 | 1,212,545 | +0.00(+0.00%) |
Sep 23, 2021 | 25.84 | 26.14 | 25.84 | 25.90 | 836,212 | +0.20(+0.77%) |
Sep 22, 2021 | 25.78 | 26.00 | 25.64 | 25.71 | 1,112,185 | +0.30(+1.19%) |
Sep 21, 2021 | 25.36 | 25.65 | 25.30 | 25.40 | 995,738 | +0.22(+0.88%) |
Sep 20, 2021 | 25.21 | 25.35 | 24.93 | 25.18 | 1,158,902 | -0.52(-2.04%) |
Sep 17, 2021 | 25.90 | 26.08 | 25.61 | 25.71 | 1,042,048 | -0.34(-1.32%) |
Sep 16, 2021 | 26.15 | 26.15 | 25.80 | 26.05 | 778,470 | -0.10(-0.38%) |
Sep 15, 2021 | 25.70 | 26.19 | 25.70 | 26.15 | 1,053,179 | +0.62(+2.44%) |
Sep 14, 2021 | 25.84 | 25.85 | 25.45 | 25.53 | 843,982 | -0.02(-0.10%) |
Sep 13, 2021 | 25.36 | 25.80 | 25.34 | 25.55 | 926,639 | +0.46(+1.83%) |
Sep 10, 2021 | 25.44 | 25.44 | 25.08 | 25.09 | 700,516 | -0.09(-0.36%) |
Sep 09, 2021 | 25.35 | 25.41 | 25.12 | 25.18 | 1,461,100 | -0.24(-0.93%) |
Sep 08, 2021 | 25.37 | 25.78 | 25.37 | 25.42 | 1,348,865 | +0.18(+0.71%) |
Sep 07, 2021 | 25.25 | 25.56 | 25.23 | 25.24 | 720,614 | -0.23(-0.90%) |
Sep 03, 2021 | 25.57 | 25.67 | 25.33 | 25.47 | 745,837 | -0.07(-0.26%) |
Sep 02, 2021 | 25.20 | 25.54 | 25.16 | 25.53 | 966,895 | +0.55(+2.19%) |
Sep 01, 2021 | 24.89 | 25.20 | 24.82 | 24.99 | 874,825 | +0.07(+0.26%) |
Aug 31, 2021 | 25.30 | 25.37 | 24.90 | 24.92 | 1,859,186 | -0.46(-1.81%) |
Aug 30, 2021 | 25.49 | 25.59 | 25.35 | 25.38 | 810,115 | -0.08(-0.32%) |
Aug 27, 2021 | 24.99 | 25.64 | 24.99 | 25.46 | 786,031 | +0.54(+2.17%) |
Aug 26, 2021 | 25.37 | 25.38 | 24.90 | 24.92 | 1,275,355 | -0.50(-1.96%) |
Aug 25, 2021 | 25.48 | 25.63 | 25.29 | 25.42 | 813,061 | -0.02(-0.06%) |
Aug 24, 2021 | 25.30 | 25.59 | 25.18 | 25.44 | 685,981 | +0.34(+1.34%) |
Aug 23, 2021 | 24.78 | 25.11 | 24.72 | 25.10 | 1,214,813 | +0.72(+2.93%) |
Aug 20, 2021 | 24.26 | 24.50 | 24.15 | 24.39 | 834,901 | -0.02(-0.10%) |
Aug 19, 2021 | 24.66 | 24.72 | 24.09 | 24.41 | 1,900,035 | -0.61(-2.44%) |
Aug 18, 2021 | 25.73 | 25.77 | 25.01 | 25.02 | 1,263,565 | -0.71(-2.75%) |
Aug 17, 2021 | 25.95 | 26.06 | 25.50 | 25.73 | 999,805 | -0.31(-1.19%) |
Aug 16, 2021 | 26.17 | 26.21 | 25.91 | 26.04 | 1,497,208 | -0.25(-0.96%) |
Aug 13, 2021 | 26.30 | 26.53 | 26.17 | 26.29 | 526,106 | -0.02(-0.06%) |
Aug 12, 2021 | 26.39 | 26.48 | 26.09 | 26.30 | 664,618 | -0.08(-0.31%) |
Aug 11, 2021 | 26.29 | 26.52 | 26.18 | 26.39 | 839,971 | +0.21(+0.81%) |
Aug 10, 2021 | 25.84 | 26.21 | 25.84 | 26.17 | 948,919 | +0.42(+1.64%) |
Aug 09, 2021 | 25.94 | 25.97 | 25.66 | 25.75 | 1,220,354 | -0.30(-1.15%) |
Aug 06, 2021 | 26.40 | 26.61 | 25.82 | 26.05 | 1,297,152 | -0.41(-1.57%) |
Aug 05, 2021 | 26.69 | 26.82 | 26.43 | 26.47 | 817,623 | -0.01(-0.03%) |
Aug 04, 2021 | 26.46 | 26.93 | 26.43 | 26.47 | 1,097,081 | -0.24(-0.91%) |
Aug 03, 2021 | 26.40 | 26.74 | 26.00 | 26.72 | 1,318,033 | +0.40(+1.51%) |
Aug 02, 2021 | 26.91 | 27.19 | 26.31 | 26.32 | 779,789 | -0.54(-2.03%) |
Jul 30, 2021 | 27.04 | 27.24 | 26.67 | 26.87 | 855,280 | -0.18(-0.66%) |
Jul 29, 2021 | 26.82 | 27.08 | 26.79 | 27.04 | 960,906 | +0.43(+1.62%) |
Jul 28, 2021 | 26.46 | 26.65 | 26.25 | 26.61 | 1,136,122 | +0.27(+1.02%) |
Jul 27, 2021 | 26.41 | 26.53 | 26.10 | 26.34 | 1,381,551 | -0.26(-0.98%) |
Jul 26, 2021 | 25.78 | 26.80 | 25.77 | 26.61 | 2,182,893 | +1.11(+4.37%) |
Jul 23, 2021 | 25.60 | 25.61 | 25.24 | 25.49 | 918,644 | -0.02(-0.10%) |
Jul 22, 2021 | 25.67 | 25.68 | 25.33 | 25.52 | 904,848 | -0.11(-0.44%) |
Jul 21, 2021 | 25.23 | 25.69 | 25.09 | 25.63 | 1,524,526 | +0.69(+2.78%) |
Jul 20, 2021 | 24.58 | 25.01 | 24.27 | 24.94 | 1,236,313 | +0.31(+1.25%) |
Jul 19, 2021 | 24.32 | 24.81 | 24.29 | 24.63 | 2,093,964 | -0.21(-0.85%) |
Jul 16, 2021 | 25.25 | 25.35 | 24.77 | 24.84 | 837,060 | -0.31(-1.22%) |
Jul 15, 2021 | 25.23 | 25.47 | 25.06 | 25.15 | 954,333 | -0.27(-1.08%) |
Jul 14, 2021 | 26.07 | 26.07 | 25.35 | 25.42 | 874,619 | -0.50(-1.93%) |
Jul 13, 2021 | 25.94 | 26.01 | 25.65 | 25.92 | 949,036 | -0.11(-0.40%) |
Jul 12, 2021 | 25.73 | 26.08 | 25.52 | 26.03 | 924,266 | +0.13(+0.50%) |
Jul 09, 2021 | 25.44 | 25.98 | 25.37 | 25.90 | 949,761 | +0.76(+3.02%) |
Jul 08, 2021 | 24.98 | 25.39 | 24.72 | 25.14 | 894,535 | -0.16(-0.64%) |
Jul 07, 2021 | 25.57 | 25.82 | 25.20 | 25.30 | 835,600 | -0.33(-1.29%) |
Jul 06, 2021 | 26.01 | 26.01 | 25.31 | 25.63 | 887,731 | -0.36(-1.40%) |
Jul 02, 2021 | 25.92 | 26.03 | 25.55 | 25.99 | 1,095,054 | +0.07(+0.28%) |
Jul 01, 2021 | 25.96 | 26.09 | 25.80 | 25.92 | 620,065 | +0.27(+1.04%) |
Jun 30, 2021 | 25.77 | 26.05 | 25.57 | 25.65 | 1,316,973 | -0.09(-0.34%) |
Jun 29, 2021 | 25.90 | 25.99 | 25.68 | 25.74 | 793,631 | -0.13(-0.50%) |
Jun 28, 2021 | 26.21 | 26.24 | 25.75 | 25.87 | 1,389,810 | -0.47(-1.78%) |
Jun 25, 2021 | 26.43 | 26.56 | 26.17 | 26.34 | 846,398 | -0.04(-0.15%) |
Jun 24, 2021 | 26.54 | 26.66 | 26.18 | 26.38 | 995,743 | -0.10(-0.40%) |
Jun 23, 2021 | 26.73 | 26.81 | 26.45 | 26.49 | 2,187,000 | +0.01(+0.03%) |
Jun 22, 2021 | 26.42 | 26.58 | 26.12 | 26.48 | 1,019,651 | +0.00(+0.00%) |
Jun 21, 2021 | 26.24 | 26.61 | 26.08 | 26.48 | 1,087,438 | +0.48(+1.85%) |
Jun 18, 2021 | 25.98 | 26.41 | 25.90 | 26.00 | 1,411,322 | -0.43(-1.61%) |
Jun 17, 2021 | 27.10 | 27.18 | 26.10 | 26.42 | 1,502,073 | -0.71(-2.60%) |
Jun 16, 2021 | 27.14 | 27.48 | 26.94 | 27.13 | 1,144,694 | -0.01(-0.03%) |
Jun 15, 2021 | 26.88 | 27.33 | 26.81 | 27.14 | 1,438,263 | +0.43(+1.59%) |
Jun 14, 2021 | 26.57 | 26.87 | 26.55 | 26.71 | 1,492,920 | +0.25(+0.94%) |
Jun 11, 2021 | 26.61 | 26.61 | 26.36 | 26.46 | 713,388 | -0.02(-0.06%) |
Jun 10, 2021 | 26.08 | 26.61 | 26.08 | 26.48 | 1,251,451 | +0.54(+2.07%) |
Jun 09, 2021 | 26.28 | 26.28 | 25.92 | 25.94 | 1,763,270 | -0.12(-0.46%) |
Jun 08, 2021 | 25.51 | 26.14 | 25.39 | 26.06 | 2,432,618 | +0.55(+2.17%) |
Jun 07, 2021 | 25.59 | 25.77 | 25.37 | 25.51 | 1,250,263 | -0.03(-0.13%) |
Jun 04, 2021 | 25.43 | 25.61 | 25.19 | 25.54 | 1,381,200 | +0.24(+0.95%) |
Jun 03, 2021 | 25.27 | 25.39 | 24.91 | 25.30 | 1,748,085 | -0.04(-0.16%) |
Jun 02, 2021 | 25.51 | 25.81 | 25.33 | 25.34 | 2,830,885 | +0.20(+0.80%) |
Jun 01, 2021 | 25.02 | 25.55 | 24.72 | 25.14 | 4,263,416 | -0.79(-3.06%) |
May 28, 2021 | 26.08 | 26.26 | 25.76 | 25.93 | 888,836 | -0.09(-0.34%) |
May 27, 2021 | 25.95 | 26.23 | 25.90 | 26.02 | 1,297,821 | +0.13(+0.50%) |
May 26, 2021 | 25.52 | 25.93 | 25.52 | 25.89 | 1,128,346 | +0.37(+1.45%) |
May 25, 2021 | 25.90 | 25.91 | 25.50 | 25.52 | 1,174,380 | -0.34(-1.30%) |
May 24, 2021 | 25.75 | 25.90 | 25.52 | 25.86 | 720,526 | +0.21(+0.81%) |
May 21, 2021 | 25.79 | 25.86 | 25.52 | 25.65 | 863,020 | +0.06(+0.25%) |
May 20, 2021 | 25.48 | 25.73 | 25.25 | 25.59 | 1,310,365 | +0.10(+0.38%) |
May 19, 2021 | 25.67 | 25.71 | 25.26 | 25.49 | 1,306,239 | -0.38(-1.48%) |
May 18, 2021 | 26.07 | 26.07 | 25.65 | 25.87 | 1,187,392 | -0.02(-0.06%) |
May 17, 2021 | 25.45 | 25.91 | 25.35 | 25.89 | 1,013,883 | +0.49(+1.95%) |
May 14, 2021 | 25.29 | 25.61 | 25.25 | 25.40 | 1,213,642 | +0.43(+1.72%) |
May 13, 2021 | 24.93 | 25.20 | 24.61 | 24.97 | 1,298,781 | -0.21(-0.82%) |
May 12, 2021 | 25.33 | 25.70 | 25.05 | 25.17 | 1,303,083 | +0.00(+0.00%) |
May 11, 2021 | 24.95 | 25.29 | 24.62 | 25.17 | 1,394,751 | +0.04(+0.16%) |
May 10, 2021 | 25.22 | 25.81 | 25.09 | 25.13 | 1,683,267 | +0.14(+0.57%) |
May 07, 2021 | 25.20 | 25.35 | 24.57 | 24.99 | 1,967,429 | -0.70(-2.73%) |
May 06, 2021 | 25.48 | 25.71 | 25.10 | 25.69 | 1,048,809 | +0.32(+1.26%) |
May 05, 2021 | 25.36 | 25.51 | 25.06 | 25.37 | 1,054,752 | +0.42(+1.69%) |
May 04, 2021 | 24.85 | 25.13 | 24.71 | 24.95 | 981,484 | +0.17(+0.68%) |
May 03, 2021 | 24.77 | 24.93 | 24.72 | 24.78 | 902,561 | +0.18(+0.75%) |
Apr 30, 2021 | 24.62 | 24.86 | 24.48 | 24.60 | 919,445 | -0.11(-0.45%) |
Apr 29, 2021 | 24.65 | 24.91 | 24.48 | 24.71 | 628,286 | +0.27(+1.11%) |
Apr 28, 2021 | 24.09 | 24.54 | 23.96 | 24.44 | 1,397,356 | +0.46(+1.93%) |
Apr 27, 2021 | 23.88 | 24.22 | 23.86 | 23.98 | 1,743,215 | +0.10(+0.43%) |
Apr 26, 2021 | 23.60 | 23.90 | 23.60 | 23.87 | 1,233,979 | +0.26(+1.11%) |
Apr 23, 2021 | 23.49 | 23.69 | 23.39 | 23.61 | 583,482 | +0.14(+0.58%) |
Apr 22, 2021 | 23.74 | 23.76 | 23.38 | 23.47 | 1,023,060 | -0.20(-0.84%) |
Apr 21, 2021 | 23.31 | 23.76 | 23.19 | 23.67 | 867,418 | +0.35(+1.49%) |
Apr 20, 2021 | 23.41 | 23.58 | 23.15 | 23.33 | 1,299,449 | -0.18(-0.77%) |
Apr 19, 2021 | 23.47 | 23.57 | 23.26 | 23.51 | 939,673 | +0.16(+0.68%) |
Apr 16, 2021 | 23.59 | 23.59 | 23.22 | 23.35 | 1,011,984 | -0.11(-0.47%) |
Apr 15, 2021 | 23.59 | 23.61 | 23.23 | 23.46 | 1,149,493 | +0.02(+0.07%) |
Apr 14, 2021 | 23.19 | 23.67 | 23.09 | 23.44 | 1,233,400 | +0.42(+1.82%) |
Apr 13, 2021 | 23.03 | 23.13 | 22.98 | 23.03 | 992,736 | +0.01(+0.03%) |
Apr 12, 2021 | 23.18 | 23.21 | 22.97 | 23.02 | 913,253 | -0.08(-0.34%) |
Apr 09, 2021 | 23.20 | 23.31 | 23.04 | 23.10 | 715,337 | -0.09(-0.38%) |
Apr 08, 2021 | 23.16 | 23.20 | 22.80 | 23.18 | 925,639 | +0.05(+0.21%) |
Apr 07, 2021 | 23.33 | 23.48 | 23.09 | 23.14 | 1,198,093 | -0.16(-0.68%) |
Apr 06, 2021 | 23.24 | 23.42 | 23.15 | 23.29 | 1,008,793 | +0.12(+0.51%) |
Apr 05, 2021 | 23.10 | 23.21 | 22.88 | 23.18 | 988,345 | +0.04(+0.17%) |
Apr 01, 2021 | 22.95 | 23.14 | 22.65 | 23.14 | 1,302,060 | +0.31(+1.35%) |
Mar 31, 2021 | 22.61 | 22.95 | 22.54 | 22.83 | 1,243,511 | +0.24(+1.05%) |
Mar 30, 2021 | 22.56 | 22.65 | 22.30 | 22.59 | 1,148,908 | -0.11(-0.49%) |
Mar 29, 2021 | 22.85 | 22.85 | 22.45 | 22.70 | 1,879,078 | -0.15(-0.66%) |
Mar 26, 2021 | 22.53 | 22.85 | 22.41 | 22.85 | 1,997,057 | +0.56(+2.52%) |
Mar 25, 2021 | 22.37 | 22.44 | 21.87 | 22.29 | 2,354,889 | -0.28(-1.23%) |
Mar 24, 2021 | 22.56 | 22.95 | 22.51 | 22.57 | 1,835,123 | +0.22(+0.99%) |
Mar 23, 2021 | 22.92 | 22.94 | 22.22 | 22.34 | 2,119,082 | -0.79(-3.43%) |
Mar 22, 2021 | 23.56 | 23.56 | 23.08 | 23.14 | 1,483,874 | -0.30(-1.27%) |
Mar 19, 2021 | 23.10 | 23.52 | 22.97 | 23.44 | 1,683,021 | +0.39(+1.70%) |
Mar 18, 2021 | 23.53 | 23.62 | 22.93 | 23.04 | 1,883,332 | -0.63(-2.66%) |
Mar 17, 2021 | 23.22 | 23.84 | 23.22 | 23.67 | 1,405,500 | +0.22(+0.94%) |
Mar 16, 2021 | 23.96 | 24.01 | 23.33 | 23.45 | 1,494,591 | -0.70(-2.90%) |
Mar 15, 2021 | 24.13 | 24.18 | 23.71 | 24.15 | 2,488,290 | +0.05(+0.20%) |
Mar 12, 2021 | 23.98 | 24.32 | 23.96 | 24.10 | 3,730,064 | +0.16(+0.69%) |
Mar 11, 2021 | 23.45 | 23.97 | 23.44 | 23.94 | 1,815,324 | +0.67(+2.87%) |
Mar 10, 2021 | 22.45 | 23.41 | 22.42 | 23.27 | 1,824,166 | +0.90(+4.04%) |
Mar 09, 2021 | 22.93 | 22.97 | 22.37 | 22.37 | 1,898,117 | -0.40(-1.76%) |
Mar 08, 2021 | 22.61 | 22.96 | 22.37 | 22.77 | 2,280,792 | +0.30(+1.33%) |
Mar 05, 2021 | 21.97 | 22.52 | 21.95 | 22.47 | 2,916,364 | +0.82(+3.77%) |
Mar 04, 2021 | 21.50 | 22.09 | 21.24 | 21.65 | 3,931,061 | +0.38(+1.81%) |
Mar 03, 2021 | 20.54 | 21.52 | 20.51 | 21.27 | 2,210,541 | +0.81(+3.96%) |
Mar 02, 2021 | 20.52 | 20.76 | 20.46 | 20.46 | 2,507,816 | -0.03(-0.15%) |
Mar 01, 2021 | 20.40 | 20.98 | 20.36 | 20.49 | 4,006,895 | +0.54(+2.72%) |
Feb 26, 2021 | 21.24 | 21.30 | 19.94 | 19.95 | 6,058,904 | -1.65(-7.64%) |
Feb 25, 2021 | 22.27 | 22.27 | 21.43 | 21.60 | 4,151,119 | -0.51(-2.31%) |
Feb 24, 2021 | 21.72 | 22.23 | 21.33 | 22.11 | 2,000,157 | +0.49(+2.25%) |
Feb 23, 2021 | 21.51 | 21.66 | 20.73 | 21.62 | 2,149,378 | +0.15(+0.69%) |
Feb 22, 2021 | 21.25 | 21.90 | 21.23 | 21.47 | 2,314,723 | +0.24(+1.14%) |
Feb 19, 2021 | 21.40 | 21.49 | 21.20 | 21.23 | 1,586,980 | -0.17(-0.80%) |
Feb 18, 2021 | 21.79 | 21.82 | 21.30 | 21.40 | 990,821 | -0.37(-1.68%) |
Feb 17, 2021 | 21.76 | 21.82 | 21.31 | 21.77 | 1,143,068 | -0.03(-0.14%) |
Feb 16, 2021 | 21.87 | 22.07 | 21.69 | 21.80 | 1,918,429 | +0.16(+0.76%) |
Feb 12, 2021 | 21.47 | 21.71 | 21.38 | 21.64 | 1,846,688 | +0.03(+0.14%) |
Feb 11, 2021 | 21.87 | 21.95 | 21.47 | 21.61 | 3,538,829 | -0.16(-0.72%) |
Feb 10, 2021 | 21.72 | 21.90 | 21.52 | 21.76 | 1,103,477 | +0.12(+0.54%) |
Feb 09, 2021 | 21.93 | 21.93 | 21.51 | 21.64 | 1,042,425 | -0.39(-1.77%) |
Feb 08, 2021 | 21.83 | 22.06 | 21.71 | 22.03 | 1,012,956 | +0.48(+2.24%) |
Feb 05, 2021 | 21.48 | 21.60 | 21.29 | 21.55 | 2,496,024 | +0.34(+1.58%) |
Feb 04, 2021 | 21.05 | 21.23 | 20.75 | 21.22 | 1,157,242 | +0.24(+1.15%) |
Feb 03, 2021 | 20.79 | 21.04 | 20.69 | 20.97 | 1,412,612 | +0.34(+1.66%) |
Feb 02, 2021 | 20.83 | 20.92 | 20.52 | 20.63 | 1,702,625 | +0.11(+0.53%) |
Feb 01, 2021 | 20.70 | 20.79 | 20.44 | 20.52 | 1,775,673 | +0.02(+0.08%) |
Jan 29, 2021 | 20.42 | 20.71 | 20.25 | 20.51 | 2,002,000 | -0.12(-0.57%) |
Jan 28, 2021 | 20.48 | 20.80 | 20.26 | 20.62 | 4,284,536 | +0.06(+0.30%) |
Jan 27, 2021 | 20.97 | 21.15 | 20.51 | 20.56 | 1,475,325 | -0.65(-3.05%) |
Jan 26, 2021 | 21.43 | 21.64 | 20.98 | 21.21 | 1,238,555 | -0.14(-0.66%) |
Jan 25, 2021 | 21.61 | 21.61 | 21.10 | 21.35 | 1,275,236 | -0.30(-1.40%) |
Jan 22, 2021 | 21.51 | 21.82 | 21.35 | 21.65 | 1,330,093 | -0.27(-1.21%) |
Jan 21, 2021 | 22.14 | 22.20 | 21.69 | 21.92 | 1,923,596 | -0.19(-0.84%) |
Jan 20, 2021 | 22.06 | 22.30 | 21.93 | 22.10 | 1,495,797 | +0.19(+0.88%) |
Jan 19, 2021 | 21.28 | 22.01 | 21.08 | 21.91 | 1,587,882 | +0.72(+3.40%) |
Jan 15, 2021 | 21.35 | 21.38 | 20.86 | 21.19 | 1,519,113 | -0.39(-1.83%) |
Jan 14, 2021 | 20.80 | 21.61 | 20.80 | 21.59 | 1,213,697 | +0.82(+3.95%) |
Jan 13, 2021 | 20.88 | 20.92 | 20.69 | 20.76 | 903,698 | -0.06(-0.30%) |
Jan 12, 2021 | 20.70 | 20.90 | 20.51 | 20.83 | 1,035,047 | +0.36(+1.74%) |
Jan 11, 2021 | 20.28 | 20.60 | 19.98 | 20.47 | 1,204,427 | -0.13(-0.64%) |
Jan 08, 2021 | 21.06 | 21.10 | 20.35 | 20.60 | 1,559,556 | -0.29(-1.37%) |
Jan 07, 2021 | 20.44 | 21.02 | 20.06 | 20.89 | 1,476,871 | +0.63(+3.09%) |
Jan 06, 2021 | 20.02 | 20.28 | 19.53 | 20.26 | 2,095,162 | +0.63(+3.19%) |
Jan 05, 2021 | 18.61 | 19.94 | 18.57 | 19.63 | 1,906,976 | +1.11(+5.97%) |
Jan 04, 2021 | 18.71 | 19.02 | 18.46 | 18.53 | 1,364,572 | +0.22(+1.18%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 1,010,881 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.47 | 18.62 | 18.17 | 18.30 | 1,010,881 | -0.02(-0.08%) |
Dec 29, 2020 | 18.50 | 18.65 | 18.27 | 18.31 | 1,107,998 | -0.02(-0.08%) |
Dec 28, 2020 | 18.57 | 18.69 | 18.24 | 18.33 | 1,004,899 | -0.14(-0.75%) |
Dec 24, 2020 | 18.64 | 18.64 | 18.33 | 18.46 | 518,947 | -0.08(-0.46%) |
Dec 23, 2020 | 18.57 | 18.85 | 18.46 | 18.55 | 1,482,190 | +0.18(+1.00%) |
Dec 22, 2020 | 18.79 | 18.80 | 18.30 | 18.37 | 1,202,889 | -0.48(-2.56%) |
Dec 21, 2020 | 18.65 | 18.90 | 18.28 | 18.85 | 1,525,998 | -0.39(-2.03%) |
Dec 18, 2020 | 19.47 | 19.65 | 19.14 | 19.24 | 1,458,945 | -0.27(-1.38%) |
Dec 17, 2020 | 20.06 | 20.06 | 19.37 | 19.51 | 1,614,429 | -0.36(-1.81%) |
Dec 16, 2020 | 20.30 | 20.30 | 19.84 | 19.87 | 1,248,572 | -0.43(-2.12%) |
Dec 15, 2020 | 20.15 | 20.44 | 20.01 | 20.30 | 1,726,915 | +0.12(+0.61%) |
Dec 14, 2020 | 20.95 | 20.97 | 20.09 | 20.18 | 1,338,534 | -0.61(-2.95%) |
Dec 11, 2020 | 20.77 | 20.87 | 20.51 | 20.79 | 895,285 | -0.05(-0.26%) |
Dec 10, 2020 | 20.47 | 21.01 | 20.41 | 20.84 | 1,325,609 | +0.35(+1.68%) |
Dec 09, 2020 | 20.63 | 20.87 | 20.20 | 20.50 | 1,246,548 | +0.01(+0.04%) |
Dec 08, 2020 | 20.09 | 20.60 | 20.06 | 20.49 | 952,840 | +0.22(+1.10%) |
Dec 07, 2020 | 20.30 | 20.46 | 19.79 | 20.27 | 1,392,767 | -0.14(-0.68%) |
Dec 04, 2020 | 20.09 | 20.51 | 20.04 | 20.41 | 1,446,822 | +0.61(+3.10%) |
Dec 03, 2020 | 19.68 | 20.00 | 19.61 | 19.79 | 1,890,063 | +0.12(+0.62%) |
Dec 02, 2020 | 19.37 | 19.72 | 19.31 | 19.67 | 1,818,869 | +0.25(+1.30%) |
Dec 01, 2020 | 19.88 | 20.03 | 19.31 | 19.42 | 1,274,378 | -0.14(-0.71%) |
Nov 30, 2020 | 19.87 | 20.05 | 19.44 | 19.55 | 2,216,394 | -0.48(-2.41%) |
Nov 27, 2020 | 20.05 | 20.24 | 19.98 | 20.04 | 541,759 | -0.10(-0.50%) |
Nov 25, 2020 | 20.18 | 20.34 | 19.94 | 20.14 | 1,926,532 | -0.19(-0.94%) |
Nov 24, 2020 | 19.78 | 20.41 | 19.68 | 20.33 | 2,429,231 | +0.97(+4.99%) |
Nov 23, 2020 | 18.71 | 19.40 | 18.71 | 19.36 | 1,421,509 | +0.90(+4.86%) |
Nov 20, 2020 | 18.28 | 18.59 | 18.18 | 18.46 | 1,480,810 | +0.13(+0.71%) |
Nov 19, 2020 | 17.84 | 18.35 | 17.71 | 18.34 | 1,688,839 | +0.40(+2.21%) |
Nov 18, 2020 | 18.22 | 18.43 | 17.94 | 17.94 | 1,768,787 | -0.20(-1.09%) |
Nov 17, 2020 | 17.72 | 18.15 | 17.51 | 18.14 | 1,521,077 | +0.24(+1.36%) |
Nov 16, 2020 | 17.83 | 17.92 | 17.35 | 17.89 | 1,570,405 | +0.72(+4.21%) |
Nov 13, 2020 | 17.50 | 17.57 | 17.13 | 17.17 | 1,861,988 | -0.20(-1.14%) |
Nov 12, 2020 | 18.34 | 18.34 | 17.29 | 17.37 | 1,571,691 | -0.87(-4.76%) |
Nov 11, 2020 | 18.14 | 18.50 | 17.92 | 18.24 | 1,843,632 | +0.30(+1.65%) |
Nov 10, 2020 | 16.66 | 17.99 | 16.65 | 17.94 | 2,252,550 | +1.35(+8.17%) |
Nov 09, 2020 | 16.74 | 17.29 | 16.13 | 16.59 | 2,327,175 | +0.97(+6.19%) |
Nov 06, 2020 | 16.62 | 16.62 | 15.62 | 15.62 | 1,642,745 | -1.03(-6.17%) |
Nov 05, 2020 | 16.38 | 16.89 | 16.38 | 16.65 | 1,621,745 | +0.25(+1.53%) |
Nov 04, 2020 | 16.30 | 16.92 | 15.96 | 16.40 | 1,211,098 | +0.16(+0.98%) |
Nov 03, 2020 | 16.25 | 16.40 | 16.11 | 16.24 | 1,209,434 | +0.29(+1.81%) |