Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.90 | 18.48 | 17.90 | 18.42 | 6,950,717 | +0.44(+2.43%) |
Nov 29, 2021 | 17.68 | 18.01 | 17.64 | 17.98 | 2,318,772 | +0.39(+2.20%) |
Nov 26, 2021 | 17.88 | 17.96 | 17.46 | 17.60 | 601,888 | -0.54(-2.99%) |
Nov 24, 2021 | 17.59 | 18.23 | 17.56 | 18.14 | 1,484,267 | +0.45(+2.52%) |
Nov 23, 2021 | 17.77 | 18.11 | 17.45 | 17.69 | 2,983,186 | -0.13(-0.71%) |
Nov 22, 2021 | 18.39 | 18.44 | 17.61 | 17.82 | 1,923,741 | -0.57(-3.11%) |
Nov 19, 2021 | 18.92 | 19.03 | 18.10 | 18.39 | 3,622,516 | -0.60(-3.16%) |
Nov 18, 2021 | 19.39 | 18.98 | 18.86 | 18.99 | 1,935,980 | -0.38(-1.95%) |
Nov 17, 2021 | 18.81 | 19.41 | 18.61 | 19.37 | 3,519,992 | +0.47(+2.46%) |
Nov 16, 2021 | 19.70 | 19.81 | 18.52 | 18.91 | 6,182,220 | -0.73(-3.70%) |
Nov 15, 2021 | 19.70 | 19.71 | 19.29 | 19.63 | 1,604,346 | +0.00(+0.00%) |
Nov 12, 2021 | 18.69 | 19.64 | 18.55 | 19.63 | 4,410,232 | +0.97(+5.19%) |
Nov 11, 2021 | 18.76 | 18.86 | 18.53 | 18.66 | 2,124,631 | -0.09(-0.47%) |
Nov 10, 2021 | 18.83 | 18.59 | 18.75 | 2,965,794 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.60 | 18.93 | 18.55 | 18.91 | 1,856,424 | +0.40(+2.15%) |
Nov 08, 2021 | 18.45 | 18.61 | 18.40 | 18.51 | 1,689,963 | +0.04(+0.21%) |
Nov 05, 2021 | 18.97 | 18.97 | 17.95 | 18.47 | 4,612,789 | -0.82(-4.27%) |
Nov 04, 2021 | 19.27 | 20.50 | 19.12 | 19.29 | 5,937,544 | +1.20(+6.65%) |
Nov 03, 2021 | 18.01 | 18.15 | 17.85 | 18.09 | 1,363,479 | +0.01(+0.05%) |
Nov 02, 2021 | 18.50 | 18.50 | 18.00 | 18.08 | 1,036,147 | -0.34(-1.84%) |
Nov 01, 2021 | 18.37 | 18.43 | 18.24 | 18.42 | 871,780 | +0.16(+0.85%) |
Oct 29, 2021 | 18.04 | 18.30 | 18.03 | 18.27 | 1,519,995 | +0.29(+1.62%) |
Oct 28, 2021 | 17.93 | 18.10 | 17.88 | 17.97 | 1,135,747 | +0.05(+0.27%) |
Oct 27, 2021 | 17.89 | 18.16 | 17.84 | 17.93 | 991,763 | -0.02(-0.11%) |
Oct 26, 2021 | 18.31 | 17.95 | 17.95 | 900,388 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.93 | 18.17 | 17.75 | 18.14 | 1,390,286 | +0.13(+0.70%) |
Oct 22, 2021 | 18.20 | 18.33 | 18.01 | 18.01 | 876,214 | -0.16(-0.85%) |
Oct 21, 2021 | 17.94 | 18.21 | 17.88 | 18.17 | 1,203,440 | +0.25(+1.41%) |
Oct 20, 2021 | 17.94 | 18.07 | 17.82 | 17.92 | 557,790 | -0.04(-0.22%) |
Oct 19, 2021 | 18.17 | 18.27 | 17.87 | 17.95 | 760,084 | -0.13(-0.70%) |
Oct 18, 2021 | 17.70 | 18.20 | 17.62 | 18.08 | 2,153,272 | +0.28(+1.58%) |
Oct 15, 2021 | 18.15 | 18.20 | 17.75 | 17.80 | 931,427 | -0.33(-1.82%) |
Oct 14, 2021 | 17.79 | 18.24 | 17.71 | 18.13 | 1,359,901 | +0.46(+2.58%) |
Oct 13, 2021 | 17.69 | 17.78 | 17.38 | 17.67 | 788,955 | +0.01(+0.05%) |
Oct 12, 2021 | 18.40 | 18.47 | 17.65 | 17.66 | 2,303,211 | -0.77(-4.16%) |
Oct 11, 2021 | 18.77 | 18.89 | 18.40 | 18.43 | 2,946,792 | -0.39(-2.06%) |
Oct 08, 2021 | 18.61 | 19.00 | 18.50 | 18.82 | 2,718,287 | +0.24(+1.30%) |
Oct 07, 2021 | 18.47 | 18.67 | 18.45 | 18.58 | 2,965,963 | +0.16(+0.84%) |
Oct 06, 2021 | 17.66 | 18.44 | 17.63 | 18.42 | 4,078,667 | +0.76(+4.28%) |
Oct 05, 2021 | 17.44 | 17.67 | 17.34 | 17.66 | 3,240,379 | +0.32(+1.84%) |
Oct 04, 2021 | 17.01 | 17.38 | 17.01 | 17.34 | 2,992,591 | +0.29(+1.71%) |
Oct 01, 2021 | 16.38 | 17.07 | 16.25 | 17.05 | 1,953,532 | +0.76(+4.64%) |
Sep 30, 2021 | 16.19 | 16.43 | 16.10 | 16.30 | 962,376 | +0.11(+0.66%) |
Sep 29, 2021 | 16.49 | 16.57 | 16.12 | 16.19 | 1,461,326 | -0.27(-1.65%) |
Sep 28, 2021 | 16.59 | 16.68 | 16.26 | 16.46 | 2,952,031 | -0.27(-1.62%) |
Sep 27, 2021 | 16.77 | 17.10 | 16.58 | 16.73 | 5,794,463 | +0.06(+0.35%) |
Sep 24, 2021 | 16.29 | 16.83 | 16.18 | 16.68 | 3,399,981 | +0.40(+2.44%) |
Sep 23, 2021 | 16.37 | 16.42 | 16.22 | 16.28 | 1,024,923 | +0.01(+0.06%) |
Sep 22, 2021 | 16.33 | 16.44 | 16.19 | 16.27 | 754,663 | -0.06(-0.36%) |
Sep 21, 2021 | 16.50 | 16.61 | 16.30 | 16.33 | 2,152,218 | -0.09(-0.53%) |
Sep 20, 2021 | 16.80 | 16.90 | 16.18 | 16.41 | 2,159,141 | -0.61(-3.59%) |
Sep 17, 2021 | 16.99 | 17.25 | 16.70 | 17.02 | 2,484,538 | +0.01(+0.06%) |
Sep 16, 2021 | 16.75 | 17.04 | 16.71 | 17.01 | 1,399,892 | +0.22(+1.33%) |
Sep 15, 2021 | 17.05 | 17.21 | 16.72 | 16.79 | 2,135,019 | -0.25(-1.48%) |
Sep 14, 2021 | 17.28 | 17.28 | 17.00 | 17.04 | 1,078,271 | -0.24(-1.40%) |
Sep 13, 2021 | 17.32 | 17.36 | 17.12 | 17.29 | 1,151,638 | +0.03(+0.17%) |
Sep 10, 2021 | 17.62 | 17.65 | 17.22 | 17.26 | 942,209 | -0.40(-2.25%) |
Sep 09, 2021 | 17.64 | 17.64 | 17.60 | 17.65 | 1,167,880 | -0.11(-0.60%) |
Sep 08, 2021 | 17.72 | 17.83 | 17.58 | 17.76 | 741,549 | +0.04(+0.22%) |
Sep 07, 2021 | 17.83 | 17.87 | 17.63 | 17.72 | 1,074,904 | -0.21(-1.19%) |
Sep 03, 2021 | 18.14 | 18.24 | 17.94 | 17.94 | 644,579 | -0.24(-1.33%) |
Sep 02, 2021 | 18.11 | 18.37 | 18.10 | 18.18 | 729,024 | +0.04(+0.21%) |
Sep 01, 2021 | 17.87 | 18.27 | 17.75 | 18.14 | 1,114,514 | +0.37(+2.07%) |
Aug 31, 2021 | 17.79 | 17.93 | 17.66 | 17.77 | 1,016,740 | +0.05(+0.27%) |
Aug 30, 2021 | 17.74 | 17.89 | 17.62 | 17.72 | 666,617 | -0.09(-0.49%) |
Aug 27, 2021 | 17.77 | 17.95 | 17.74 | 17.81 | 1,087,170 | -0.05(-0.27%) |
Aug 26, 2021 | 17.74 | 17.97 | 17.59 | 17.86 | 2,434,338 | +0.12(+0.66%) |
Aug 25, 2021 | 17.84 | 17.84 | 17.62 | 17.74 | 2,631,678 | -0.09(-0.49%) |
Aug 24, 2021 | 17.46 | 17.93 | 17.46 | 17.83 | 5,546,134 | +0.31(+1.77%) |
Aug 23, 2021 | 17.75 | 17.83 | 17.43 | 17.52 | 2,208,931 | -0.15(-0.82%) |
Aug 20, 2021 | 17.26 | 17.67 | 17.22 | 17.66 | 5,421,366 | +0.26(+1.50%) |
Aug 19, 2021 | 17.45 | 17.64 | 17.36 | 17.40 | 1,266,519 | -0.13(-0.72%) |
Aug 18, 2021 | 17.84 | 17.84 | 17.50 | 17.53 | 1,586,155 | -0.35(-1.95%) |
Aug 17, 2021 | 18.01 | 18.27 | 17.78 | 17.88 | 1,439,744 | -0.33(-1.81%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.19 | 18.21 | 1,425,888 | -0.44(-2.34%) |
Aug 13, 2021 | 18.47 | 18.69 | 18.28 | 18.64 | 1,263,230 | +0.16(+0.89%) |
Aug 12, 2021 | 18.48 | 18.65 | 18.24 | 18.48 | 1,938,848 | +0.25(+1.38%) |
Aug 11, 2021 | 17.92 | 18.24 | 17.73 | 18.23 | 2,934,568 | +0.31(+1.73%) |
Aug 10, 2021 | 18.06 | 18.21 | 17.84 | 17.92 | 2,377,756 | +0.36(+2.04%) |
Aug 09, 2021 | 17.75 | 17.89 | 17.54 | 17.56 | 2,118,987 | -0.23(-1.31%) |
Aug 06, 2021 | 17.91 | 18.07 | 17.72 | 17.79 | 2,406,249 | -0.27(-1.50%) |
Aug 05, 2021 | 18.27 | 18.46 | 17.69 | 18.06 | 2,221,844 | -0.28(-1.53%) |
Aug 04, 2021 | 18.22 | 18.59 | 18.03 | 18.34 | 1,510,321 | -0.05(-0.26%) |
Aug 03, 2021 | 19.88 | 20.00 | 18.34 | 18.39 | 4,028,625 | -1.64(-8.18%) |
Aug 02, 2021 | 20.36 | 20.61 | 20.03 | 20.03 | 1,687,966 | -0.29(-1.43%) |
Jul 30, 2021 | 20.14 | 20.43 | 20.00 | 20.32 | 1,700,979 | +0.20(+1.01%) |
Jul 29, 2021 | 20.16 | 20.33 | 20.07 | 20.12 | 1,394,723 | +0.02(+0.10%) |
Jul 28, 2021 | 19.71 | 20.25 | 19.69 | 20.10 | 1,842,464 | +0.39(+1.97%) |
Jul 27, 2021 | 19.70 | 19.79 | 19.35 | 19.71 | 1,810,188 | +0.00(+0.00%) |
Jul 26, 2021 | 20.12 | 20.19 | 19.70 | 19.71 | 1,347,076 | -0.50(-2.49%) |
Jul 23, 2021 | 20.37 | 20.41 | 20.16 | 20.21 | 696,122 | -0.04(-0.19%) |
Jul 22, 2021 | 20.36 | 20.52 | 20.14 | 20.25 | 1,402,203 | -0.16(-0.76%) |
Jul 21, 2021 | 20.49 | 20.56 | 20.30 | 20.41 | 1,194,710 | -0.03(-0.14%) |
Jul 20, 2021 | 20.05 | 20.54 | 20.03 | 20.44 | 904,569 | +0.48(+2.43%) |
Jul 19, 2021 | 20.33 | 20.36 | 19.61 | 19.95 | 1,559,408 | -0.41(-2.00%) |
Jul 16, 2021 | 20.00 | 20.42 | 19.93 | 20.36 | 1,922,136 | +0.41(+2.04%) |
Jul 15, 2021 | 20.17 | 20.22 | 19.80 | 19.95 | 1,301,259 | -0.21(-1.06%) |
Jul 14, 2021 | 20.47 | 20.59 | 19.95 | 20.17 | 1,231,881 | -0.29(-1.42%) |
Jul 13, 2021 | 20.64 | 20.77 | 20.45 | 20.46 | 1,575,236 | -0.19(-0.94%) |
Jul 12, 2021 | 20.50 | 20.73 | 20.44 | 20.65 | 1,510,744 | +0.03(+0.14%) |
Jul 09, 2021 | 20.88 | 20.94 | 20.54 | 20.62 | 2,049,717 | -0.16(-0.75%) |
Jul 08, 2021 | 20.53 | 20.82 | 20.19 | 20.78 | 2,372,369 | +0.12(+0.56%) |
Jul 07, 2021 | 20.60 | 20.86 | 20.50 | 20.66 | 2,107,117 | +0.06(+0.28%) |
Jul 06, 2021 | 21.09 | 21.21 | 20.31 | 20.60 | 2,888,381 | -0.56(-2.66%) |
Jul 02, 2021 | 20.68 | 21.24 | 20.62 | 21.16 | 2,118,354 | +0.56(+2.73%) |
Jul 01, 2021 | 20.74 | 20.96 | 20.58 | 20.60 | 3,082,429 | -0.12(-0.56%) |
Jun 30, 2021 | 21.21 | 21.29 | 20.65 | 20.72 | 2,089,756 | -0.52(-2.46%) |
Jun 29, 2021 | 21.02 | 21.40 | 20.89 | 21.24 | 2,376,537 | +0.24(+1.15%) |
Jun 28, 2021 | 21.63 | 21.74 | 20.85 | 21.00 | 4,986,462 | -1.10(-4.96%) |
Jun 25, 2021 | 21.91 | 22.14 | 21.72 | 22.09 | 5,800,003 | +0.21(+0.97%) |
Jun 24, 2021 | 21.39 | 22.18 | 21.39 | 21.88 | 3,021,750 | +0.59(+2.78%) |
Jun 23, 2021 | 20.91 | 21.34 | 20.82 | 21.29 | 3,538,624 | +0.45(+2.14%) |
Jun 22, 2021 | 20.47 | 20.97 | 20.46 | 20.84 | 1,042,188 | +0.32(+1.56%) |
Jun 21, 2021 | 20.39 | 20.60 | 20.28 | 20.52 | 1,255,067 | +0.16(+0.81%) |
Jun 18, 2021 | 20.18 | 20.37 | 19.92 | 20.36 | 1,307,875 | +0.16(+0.77%) |
Jun 17, 2021 | 20.11 | 20.35 | 20.11 | 20.20 | 1,401,294 | +0.03(+0.14%) |
Jun 16, 2021 | 20.12 | 20.25 | 19.96 | 20.18 | 1,602,238 | +0.06(+0.29%) |
Jun 15, 2021 | 20.53 | 20.55 | 20.09 | 20.12 | 2,022,451 | -0.45(-2.17%) |
Jun 14, 2021 | 20.84 | 20.98 | 20.48 | 20.56 | 1,172,655 | -0.22(-1.07%) |
Jun 11, 2021 | 20.72 | 21.12 | 20.66 | 20.79 | 2,854,495 | +0.10(+0.47%) |
Jun 10, 2021 | 20.59 | 20.72 | 20.45 | 20.69 | 1,849,500 | +0.48(+2.35%) |
Jun 09, 2021 | 20.53 | 20.66 | 20.21 | 20.21 | 1,056,848 | -0.34(-1.65%) |
Jun 08, 2021 | 20.59 | 20.77 | 20.48 | 20.55 | 819,420 | -0.04(-0.19%) |
Jun 07, 2021 | 20.99 | 21.04 | 20.53 | 20.59 | 1,578,083 | -0.46(-2.16%) |
Jun 04, 2021 | 20.84 | 21.06 | 20.67 | 21.05 | 926,987 | +0.34(+1.64%) |
Jun 03, 2021 | 20.92 | 21.20 | 20.69 | 20.71 | 1,363,403 | +0.17(+0.85%) |
Jun 02, 2021 | 20.34 | 20.57 | 20.09 | 20.53 | 1,511,887 | +0.15(+0.71%) |
Jun 01, 2021 | 20.89 | 21.02 | 20.35 | 20.39 | 1,096,554 | -0.43(-2.05%) |
May 28, 2021 | 20.70 | 21.15 | 20.67 | 20.81 | 1,359,155 | +0.19(+0.94%) |
May 27, 2021 | 20.80 | 20.97 | 20.48 | 20.62 | 2,923,576 | -0.21(-1.02%) |
May 26, 2021 | 21.08 | 21.28 | 20.74 | 20.83 | 5,895,559 | -0.24(-1.15%) |
May 25, 2021 | 21.05 | 21.31 | 20.97 | 21.08 | 1,945,243 | +0.08(+0.37%) |
May 24, 2021 | 21.41 | 21.41 | 20.98 | 21.00 | 2,823,692 | -0.28(-1.32%) |
May 21, 2021 | 21.48 | 21.49 | 21.04 | 21.28 | 871,367 | -0.05(-0.23%) |
May 20, 2021 | 21.08 | 21.35 | 20.85 | 21.33 | 1,218,412 | +0.34(+1.62%) |
May 19, 2021 | 20.76 | 21.00 | 20.52 | 20.99 | 967,577 | -0.14(-0.64%) |
May 18, 2021 | 21.19 | 21.43 | 20.99 | 21.13 | 851,306 | -0.07(-0.32%) |
May 17, 2021 | 21.42 | 21.61 | 21.05 | 21.19 | 687,433 | -0.27(-1.26%) |
May 14, 2021 | 21.26 | 21.72 | 21.26 | 21.46 | 1,696,626 | +0.31(+1.47%) |
May 13, 2021 | 21.64 | 21.64 | 21.06 | 21.15 | 1,774,143 | -0.40(-1.84%) |
May 12, 2021 | 22.30 | 22.59 | 21.52 | 21.55 | 1,555,873 | -0.95(-4.22%) |
May 11, 2021 | 21.80 | 22.69 | 21.69 | 22.50 | 1,649,275 | +0.45(+2.02%) |
May 10, 2021 | 21.92 | 22.48 | 21.72 | 22.06 | 1,513,484 | +0.16(+0.75%) |
May 07, 2021 | 22.01 | 22.01 | 21.59 | 21.89 | 2,895,444 | -0.02(-0.09%) |
May 06, 2021 | 21.84 | 22.11 | 21.44 | 21.91 | 2,100,513 | -0.16(-0.70%) |
May 05, 2021 | 22.08 | 22.62 | 21.47 | 22.07 | 5,404,617 | -1.08(-4.65%) |
May 04, 2021 | 23.29 | 23.37 | 22.91 | 23.14 | 2,040,730 | -0.26(-1.12%) |
May 03, 2021 | 23.13 | 23.51 | 22.97 | 23.40 | 796,773 | +0.37(+1.60%) |
Apr 30, 2021 | 23.47 | 23.56 | 22.95 | 23.04 | 882,942 | -0.57(-2.42%) |
Apr 29, 2021 | 23.34 | 23.67 | 23.23 | 23.61 | 1,169,568 | +0.35(+1.50%) |
Apr 28, 2021 | 23.61 | 23.61 | 23.25 | 23.26 | 526,100 | -0.40(-1.68%) |
Apr 27, 2021 | 23.51 | 23.72 | 23.24 | 23.66 | 771,491 | +0.13(+0.54%) |
Apr 26, 2021 | 23.59 | 23.77 | 23.48 | 23.53 | 607,615 | -0.05(-0.21%) |
Apr 23, 2021 | 23.50 | 23.75 | 23.09 | 23.58 | 942,767 | +0.12(+0.50%) |
Apr 22, 2021 | 22.90 | 23.72 | 22.82 | 23.46 | 3,081,830 | +0.57(+2.50%) |
Apr 21, 2021 | 22.73 | 23.36 | 22.73 | 22.89 | 2,158,752 | +0.16(+0.68%) |
Apr 20, 2021 | 22.92 | 23.12 | 22.61 | 22.73 | 1,133,887 | -0.19(-0.85%) |
Apr 19, 2021 | 22.69 | 22.97 | 22.41 | 22.93 | 2,542,705 | +0.22(+0.98%) |
Apr 16, 2021 | 22.41 | 22.94 | 21.93 | 22.71 | 2,138,144 | +0.41(+1.83%) |
Apr 15, 2021 | 21.81 | 22.40 | 21.78 | 22.30 | 1,778,870 | +0.51(+2.36%) |
Apr 14, 2021 | 22.11 | 22.36 | 21.66 | 21.78 | 889,307 | -0.38(-1.71%) |
Apr 13, 2021 | 22.27 | 22.47 | 21.99 | 22.16 | 1,073,374 | -0.06(-0.26%) |
Apr 12, 2021 | 22.55 | 22.56 | 22.12 | 22.22 | 1,073,569 | -0.36(-1.59%) |
Apr 09, 2021 | 22.44 | 22.66 | 22.18 | 22.58 | 1,613,020 | +0.13(+0.56%) |
Apr 08, 2021 | 22.52 | 22.59 | 22.23 | 22.45 | 1,361,124 | -0.02(-0.09%) |
Apr 07, 2021 | 22.89 | 23.10 | 22.27 | 22.47 | 2,188,527 | -0.37(-1.61%) |
Apr 06, 2021 | 22.76 | 22.92 | 22.41 | 22.84 | 3,205,366 | +0.10(+0.43%) |
Apr 05, 2021 | 22.85 | 23.18 | 22.71 | 22.74 | 1,886,017 | +0.02(+0.09%) |
Apr 01, 2021 | 23.19 | 23.21 | 22.53 | 22.72 | 1,947,837 | -0.36(-1.55%) |
Mar 31, 2021 | 23.27 | 23.54 | 23.02 | 23.08 | 2,056,301 | -0.10(-0.42%) |
Mar 30, 2021 | 23.69 | 23.69 | 22.97 | 23.18 | 1,607,969 | -0.44(-1.85%) |
Mar 29, 2021 | 23.91 | 23.97 | 23.48 | 23.62 | 1,248,173 | -0.42(-1.73%) |
Mar 26, 2021 | 24.02 | 24.88 | 23.80 | 24.03 | 2,009,003 | +0.43(+1.81%) |
Mar 25, 2021 | 23.31 | 23.65 | 22.99 | 23.61 | 1,252,589 | +0.16(+0.66%) |
Mar 24, 2021 | 23.19 | 23.72 | 23.04 | 23.45 | 1,266,468 | +0.19(+0.83%) |
Mar 23, 2021 | 23.48 | 23.87 | 22.94 | 23.26 | 3,727,496 | -0.54(-2.28%) |
Mar 22, 2021 | 23.41 | 23.94 | 23.08 | 23.80 | 3,088,258 | +0.33(+1.40%) |
Mar 19, 2021 | 22.88 | 23.68 | 22.71 | 23.47 | 7,547,920 | +0.55(+2.41%) |
Mar 18, 2021 | 23.64 | 23.70 | 22.77 | 22.92 | 3,351,168 | -0.82(-3.47%) |
Mar 17, 2021 | 23.27 | 23.78 | 23.19 | 23.74 | 3,087,271 | +0.38(+1.62%) |
Mar 16, 2021 | 22.94 | 23.62 | 22.94 | 23.36 | 2,923,179 | +0.43(+1.86%) |
Mar 15, 2021 | 22.05 | 23.04 | 21.89 | 22.94 | 2,105,374 | +0.95(+4.32%) |
Mar 12, 2021 | 21.71 | 22.33 | 21.67 | 21.99 | 1,249,425 | +0.28(+1.29%) |
Mar 11, 2021 | 21.65 | 21.81 | 21.32 | 21.71 | 2,925,983 | +0.37(+1.73%) |
Mar 10, 2021 | 21.66 | 21.89 | 21.33 | 21.34 | 2,300,604 | -0.35(-1.61%) |
Mar 09, 2021 | 21.46 | 22.25 | 21.33 | 21.69 | 2,164,755 | +0.40(+1.87%) |
Mar 08, 2021 | 21.79 | 22.02 | 21.14 | 21.29 | 1,896,594 | -0.28(-1.30%) |
Mar 05, 2021 | 21.73 | 21.91 | 20.95 | 21.57 | 2,089,767 | -0.02(-0.09%) |
Mar 04, 2021 | 22.53 | 22.61 | 21.44 | 21.59 | 1,808,494 | -0.91(-4.05%) |
Mar 03, 2021 | 22.48 | 22.77 | 22.36 | 22.50 | 939,328 | +0.04(+0.17%) |
Mar 02, 2021 | 22.06 | 22.83 | 21.94 | 22.46 | 1,449,743 | +0.41(+1.85%) |
Mar 01, 2021 | 21.41 | 22.14 | 20.69 | 22.06 | 1,731,828 | +0.86(+4.07%) |
Feb 26, 2021 | 21.86 | 21.89 | 21.15 | 21.19 | 2,507,102 | -0.71(-3.23%) |
Feb 25, 2021 | 22.10 | 22.54 | 21.79 | 21.90 | 1,408,807 | -0.11(-0.48%) |
Feb 24, 2021 | 22.87 | 22.97 | 21.99 | 22.01 | 1,456,594 | -0.91(-3.98%) |
Feb 23, 2021 | 22.71 | 23.04 | 22.47 | 22.92 | 2,185,541 | +0.10(+0.42%) |
Feb 22, 2021 | 22.88 | 23.19 | 22.71 | 22.82 | 1,847,182 | +0.00(+0.00%) |
Feb 19, 2021 | 22.89 | 23.10 | 22.63 | 22.82 | 2,208,181 | -0.14(-0.59%) |
Feb 18, 2021 | 23.08 | 23.21 | 22.91 | 22.96 | 1,430,980 | -0.17(-0.75%) |
Feb 17, 2021 | 23.11 | 23.21 | 22.79 | 23.13 | 1,425,461 | +0.10(+0.42%) |
Feb 16, 2021 | 22.73 | 23.18 | 22.46 | 23.04 | 2,346,935 | +0.26(+1.15%) |
Feb 12, 2021 | 23.06 | 23.07 | 22.49 | 22.77 | 5,166,554 | +0.67(+3.03%) |
Feb 11, 2021 | 22.57 | 22.91 | 21.93 | 22.10 | 2,711,807 | -0.25(-1.13%) |
Feb 10, 2021 | 23.69 | 23.69 | 22.34 | 22.36 | 3,349,384 | -1.25(-5.30%) |
Feb 09, 2021 | 23.99 | 24.09 | 23.17 | 23.61 | 2,064,130 | -0.42(-1.74%) |
Feb 08, 2021 | 25.21 | 25.24 | 23.46 | 24.02 | 3,325,440 | -1.02(-4.06%) |
Feb 05, 2021 | 24.94 | 25.22 | 24.73 | 25.04 | 2,273,473 | +0.41(+1.65%) |
Feb 04, 2021 | 24.24 | 24.93 | 24.21 | 24.63 | 2,061,019 | +0.40(+1.64%) |
Feb 03, 2021 | 23.99 | 24.43 | 23.82 | 24.24 | 1,341,833 | +0.24(+1.01%) |
Feb 02, 2021 | 23.86 | 24.52 | 23.65 | 23.99 | 1,999,552 | +0.19(+0.81%) |
Feb 01, 2021 | 23.16 | 23.91 | 22.82 | 23.80 | 1,552,428 | +0.87(+3.81%) |
Jan 29, 2021 | 23.19 | 23.36 | 22.73 | 22.93 | 1,704,099 | -0.38(-1.62%) |
Jan 28, 2021 | 22.68 | 23.56 | 22.31 | 23.31 | 1,297,502 | +0.84(+3.75%) |
Jan 27, 2021 | 23.38 | 23.98 | 22.40 | 22.46 | 2,631,913 | -1.05(-4.45%) |
Jan 26, 2021 | 24.01 | 24.25 | 23.45 | 23.51 | 1,196,814 | -0.33(-1.38%) |
Jan 25, 2021 | 23.95 | 24.24 | 23.66 | 23.84 | 2,261,373 | -0.16(-0.69%) |
Jan 22, 2021 | 24.06 | 24.27 | 23.77 | 24.00 | 985,161 | -0.21(-0.88%) |
Jan 21, 2021 | 24.45 | 24.45 | 24.06 | 24.22 | 1,213,799 | -0.10(-0.40%) |
Jan 20, 2021 | 24.44 | 24.77 | 24.02 | 24.31 | 1,810,187 | +0.07(+0.28%) |
Jan 19, 2021 | 24.37 | 24.38 | 23.89 | 24.25 | 1,070,780 | +0.01(+0.04%) |
Jan 15, 2021 | 24.84 | 24.84 | 24.24 | 24.24 | 1,321,835 | -0.60(-2.42%) |
Jan 14, 2021 | 24.80 | 25.05 | 24.62 | 24.84 | 1,840,127 | -0.02(-0.08%) |
Jan 13, 2021 | 25.13 | 25.26 | 24.57 | 24.86 | 1,539,417 | -0.30(-1.19%) |
Jan 12, 2021 | 24.94 | 25.30 | 24.80 | 25.16 | 1,924,444 | +0.14(+0.54%) |
Jan 11, 2021 | 24.53 | 25.44 | 24.34 | 25.02 | 2,273,883 | +0.33(+1.33%) |
Jan 08, 2021 | 25.06 | 25.24 | 24.49 | 24.69 | 2,541,450 | -0.38(-1.51%) |
Jan 07, 2021 | 24.24 | 25.67 | 24.20 | 25.07 | 3,962,433 | +1.12(+4.70%) |
Jan 06, 2021 | 23.57 | 24.16 | 23.37 | 23.95 | 4,384,345 | +0.65(+2.79%) |
Jan 05, 2021 | 23.69 | 23.73 | 23.18 | 23.30 | 3,302,117 | -0.28(-1.19%) |
Jan 04, 2021 | 23.89 | 24.38 | 23.04 | 23.58 | 5,480,958 | -0.56(-2.33%) |
Dec 31, 2020 | 24.14 | 24.14 | 24.14 | 1,539,006 | -0.49(-2.01%) | |
Dec 30, 2020 | 25.14 | 25.46 | 24.55 | 24.63 | 1,539,006 | -0.45(-1.78%) |
Dec 29, 2020 | 25.55 | 25.77 | 25.05 | 25.08 | 762,486 | -0.37(-1.45%) |
Dec 28, 2020 | 26.08 | 26.08 | 25.21 | 25.45 | 1,285,927 | -0.23(-0.91%) |
Dec 24, 2020 | 25.71 | 26.13 | 25.55 | 25.68 | 290,050 | -0.19(-0.75%) |
Dec 23, 2020 | 26.09 | 26.26 | 25.71 | 25.88 | 601,930 | -0.26(-1.00%) |
Dec 22, 2020 | 26.44 | 26.68 | 25.77 | 26.14 | 668,901 | -0.29(-1.10%) |
Dec 21, 2020 | 26.36 | 26.80 | 25.89 | 26.43 | 942,482 | -0.09(-0.33%) |
Dec 18, 2020 | 26.55 | 27.00 | 26.32 | 26.52 | 2,088,839 | +0.07(+0.26%) |
Dec 17, 2020 | 26.28 | 26.85 | 26.16 | 26.45 | 1,000,861 | +0.30(+1.15%) |
Dec 16, 2020 | 25.16 | 26.21 | 24.93 | 26.15 | 1,182,689 | +0.94(+3.73%) |
Dec 15, 2020 | 25.11 | 25.68 | 24.72 | 25.21 | 1,207,827 | +0.23(+0.93%) |
Dec 14, 2020 | 25.03 | 25.26 | 24.30 | 24.97 | 2,821,704 | +0.20(+0.82%) |
Dec 11, 2020 | 24.86 | 24.96 | 24.51 | 24.77 | 1,403,940 | -0.16(-0.66%) |
Dec 10, 2020 | 25.13 | 25.28 | 24.80 | 24.94 | 676,564 | -0.30(-1.19%) |
Dec 09, 2020 | 26.11 | 26.13 | 24.92 | 25.24 | 1,288,719 | -0.66(-2.55%) |
Dec 08, 2020 | 25.96 | 26.37 | 25.85 | 25.89 | 544,470 | -0.28(-1.07%) |
Dec 07, 2020 | 26.04 | 26.62 | 25.74 | 26.18 | 628,680 | -0.05(-0.18%) |
Dec 04, 2020 | 26.07 | 26.36 | 26.07 | 26.22 | 430,743 | +0.25(+0.97%) |
Dec 03, 2020 | 26.11 | 26.36 | 25.73 | 25.97 | 443,541 | -0.13(-0.48%) |
Dec 02, 2020 | 26.35 | 26.35 | 25.76 | 26.10 | 653,959 | -0.11(-0.41%) |