Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.65 | 20.73 | 20.23 | 20.26 | 14,870,680 | -0.70(-3.36%) |
Nov 29, 2021 | 21.23 | 21.41 | 20.80 | 20.96 | 9,165,381 | +0.06(+0.30%) |
Nov 26, 2021 | 21.00 | 21.12 | 20.53 | 20.90 | 7,314,322 | -0.99(-4.52%) |
Nov 24, 2021 | 21.86 | 22.17 | 21.83 | 21.89 | 5,130,221 | -0.01(-0.04%) |
Nov 23, 2021 | 21.60 | 21.93 | 21.51 | 21.90 | 6,138,961 | +0.48(+2.25%) |
Nov 22, 2021 | 21.45 | 21.74 | 21.34 | 21.42 | 6,606,952 | +0.32(+1.52%) |
Nov 19, 2021 | 21.11 | 21.28 | 20.76 | 21.10 | 8,651,460 | -0.19(-0.88%) |
Nov 18, 2021 | 21.32 | 21.35 | 21.28 | 21.28 | 5,131,524 | -0.12(-0.54%) |
Nov 17, 2021 | 21.56 | 21.61 | 21.21 | 21.40 | 4,359,730 | -0.20(-0.91%) |
Nov 16, 2021 | 21.68 | 21.79 | 21.50 | 21.60 | 4,587,338 | +0.01(+0.04%) |
Nov 15, 2021 | 21.44 | 21.70 | 21.28 | 21.59 | 5,887,292 | +0.26(+1.21%) |
Nov 12, 2021 | 21.48 | 21.58 | 21.10 | 21.33 | 8,673,271 | -0.15(-0.70%) |
Nov 11, 2021 | 21.57 | 21.71 | 21.43 | 21.48 | 8,881,654 | -0.36(-1.63%) |
Nov 10, 2021 | 21.63 | 21.84 | 8,993,795 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.60 | 21.82 | 21.54 | 21.68 | 9,263,363 | -0.14(-0.65%) |
Nov 08, 2021 | 21.76 | 21.93 | 21.64 | 21.82 | 7,313,013 | +0.17(+0.78%) |
Nov 05, 2021 | 21.85 | 21.97 | 21.53 | 21.65 | 6,507,973 | +0.04(+0.16%) |
Nov 04, 2021 | 21.90 | 21.90 | 21.41 | 21.61 | 6,665,187 | -0.39(-1.78%) |
Nov 03, 2021 | 21.19 | 22.06 | 21.08 | 22.01 | 8,394,962 | +0.67(+3.13%) |
Nov 02, 2021 | 21.41 | 21.67 | 21.31 | 21.34 | 6,072,542 | -0.17(-0.79%) |
Nov 01, 2021 | 21.29 | 21.56 | 21.33 | 21.51 | 5,859,846 | +0.42(+1.98%) |
Oct 29, 2021 | 21.21 | 21.33 | 21.08 | 21.09 | 8,096,457 | -0.05(-0.25%) |
Oct 28, 2021 | 20.92 | 21.15 | 20.86 | 21.14 | 6,718,290 | +0.33(+1.58%) |
Oct 27, 2021 | 21.31 | 21.37 | 20.80 | 20.81 | 9,461,211 | -0.63(-2.95%) |
Oct 26, 2021 | 21.60 | 21.44 | 8,461,822 | -0.12(-0.58%) | ||
Oct 25, 2021 | 21.77 | 21.81 | 21.42 | 21.57 | 9,713,731 | +0.12(+0.54%) |
Oct 22, 2021 | 20.93 | 21.69 | 20.93 | 21.45 | 11,579,902 | +0.72(+3.48%) |
Oct 21, 2021 | 20.88 | 21.07 | 20.60 | 20.73 | 12,254,686 | -0.21(-1.02%) |
Oct 20, 2021 | 20.22 | 20.95 | 20.14 | 20.95 | 9,567,310 | +0.62(+3.07%) |
Oct 19, 2021 | 20.20 | 20.34 | 20.06 | 20.32 | 5,749,906 | +0.22(+1.11%) |
Oct 18, 2021 | 19.92 | 20.28 | 19.90 | 20.10 | 6,456,433 | +0.12(+0.62%) |
Oct 15, 2021 | 19.88 | 20.18 | 19.70 | 19.98 | 9,109,548 | +0.28(+1.40%) |
Oct 14, 2021 | 19.59 | 19.71 | 19.40 | 19.70 | 7,964,182 | +0.35(+1.80%) |
Oct 13, 2021 | 19.52 | 19.56 | 18.90 | 19.35 | 9,160,671 | -0.29(-1.45%) |
Oct 12, 2021 | 19.38 | 19.67 | 19.29 | 19.64 | 9,279,327 | +0.18(+0.92%) |
Oct 11, 2021 | 19.69 | 19.94 | 19.43 | 19.46 | 6,438,021 | -0.15(-0.77%) |
Oct 08, 2021 | 19.41 | 19.71 | 19.35 | 19.61 | 6,474,044 | +0.15(+0.78%) |
Oct 07, 2021 | 19.50 | 19.63 | 19.34 | 19.46 | 7,313,520 | +0.13(+0.69%) |
Oct 06, 2021 | 19.34 | 19.45 | 18.93 | 19.33 | 6,956,380 | -0.13(-0.69%) |
Oct 05, 2021 | 19.59 | 19.71 | 19.35 | 19.46 | 7,285,299 | +0.03(+0.14%) |
Oct 04, 2021 | 19.33 | 19.64 | 19.33 | 19.43 | 8,599,320 | +0.07(+0.37%) |
Oct 01, 2021 | 19.08 | 19.51 | 18.92 | 19.36 | 7,330,949 | +0.38(+2.02%) |
Sep 30, 2021 | 19.42 | 19.42 | 18.99 | 18.98 | 7,932,805 | -0.34(-1.75%) |
Sep 29, 2021 | 19.37 | 19.37 | 19.15 | 19.32 | 7,409,738 | +0.10(+0.51%) |
Sep 28, 2021 | 19.55 | 19.57 | 19.15 | 19.22 | 9,205,780 | -0.16(-0.83%) |
Sep 27, 2021 | 18.67 | 19.45 | 18.58 | 19.38 | 12,958,489 | +0.99(+5.38%) |
Sep 24, 2021 | 18.18 | 18.50 | 18.14 | 18.39 | 9,784,504 | +0.22(+1.23%) |
Sep 23, 2021 | 17.59 | 18.35 | 17.59 | 18.17 | 13,550,570 | +0.78(+4.51%) |
Sep 22, 2021 | 17.27 | 17.56 | 17.24 | 17.38 | 9,572,263 | +0.37(+2.15%) |
Sep 21, 2021 | 17.14 | 17.22 | 16.89 | 17.02 | 8,310,876 | -0.04(-0.26%) |
Sep 20, 2021 | 17.13 | 17.17 | 16.75 | 17.06 | 11,398,611 | -0.60(-3.38%) |
Sep 17, 2021 | 17.57 | 17.86 | 17.57 | 17.66 | 15,192,923 | -0.01(-0.05%) |
Sep 16, 2021 | 17.70 | 17.89 | 17.58 | 17.67 | 7,512,899 | +0.04(+0.20%) |
Sep 15, 2021 | 17.38 | 17.70 | 17.36 | 17.63 | 7,482,572 | +0.31(+1.80%) |
Sep 14, 2021 | 17.79 | 17.82 | 17.22 | 17.32 | 10,406,490 | -0.39(-2.21%) |
Sep 13, 2021 | 17.59 | 17.77 | 17.44 | 17.71 | 14,712,141 | +0.35(+2.00%) |
Sep 10, 2021 | 17.64 | 17.70 | 17.35 | 17.37 | 12,227,826 | -0.14(-0.81%) |
Sep 09, 2021 | 17.34 | 17.74 | 17.27 | 17.51 | 6,346,994 | +0.15(+0.87%) |
Sep 08, 2021 | 17.34 | 17.47 | 17.15 | 17.36 | 7,784,939 | -0.17(-0.97%) |
Sep 07, 2021 | 17.55 | 17.90 | 17.52 | 17.53 | 6,426,920 | -0.03(-0.15%) |
Sep 03, 2021 | 17.81 | 17.90 | 17.43 | 17.55 | 8,358,321 | -0.29(-1.65%) |
Sep 02, 2021 | 17.82 | 17.98 | 17.72 | 17.85 | 6,617,408 | +0.07(+0.40%) |
Sep 01, 2021 | 18.03 | 18.08 | 17.66 | 17.78 | 11,599,983 | -0.27(-1.47%) |
Aug 31, 2021 | 17.97 | 18.23 | 17.92 | 18.04 | 9,426,274 | +0.08(+0.44%) |
Aug 30, 2021 | 18.46 | 18.50 | 17.95 | 17.96 | 7,440,502 | -0.51(-2.77%) |
Aug 27, 2021 | 18.20 | 18.61 | 18.16 | 18.47 | 8,185,966 | +0.33(+1.80%) |
Aug 26, 2021 | 18.55 | 18.60 | 18.04 | 18.15 | 7,727,285 | -0.34(-1.82%) |
Aug 25, 2021 | 18.29 | 18.71 | 18.19 | 18.48 | 7,935,709 | +0.28(+1.55%) |
Aug 24, 2021 | 17.99 | 18.22 | 17.98 | 18.20 | 8,427,136 | +0.23(+1.28%) |
Aug 23, 2021 | 17.86 | 18.07 | 17.75 | 17.97 | 9,986,017 | +0.28(+1.60%) |
Aug 20, 2021 | 17.37 | 17.70 | 17.26 | 17.69 | 12,143,633 | +0.32(+1.83%) |
Aug 19, 2021 | 17.23 | 17.52 | 17.16 | 17.37 | 12,512,990 | -0.12(-0.71%) |
Aug 18, 2021 | 17.54 | 17.85 | 17.44 | 17.49 | 4,865,714 | -0.11(-0.65%) |
Aug 17, 2021 | 17.75 | 17.89 | 17.40 | 17.61 | 4,737,124 | -0.34(-1.92%) |
Aug 16, 2021 | 17.94 | 18.08 | 17.74 | 17.95 | 4,709,033 | -0.15(-0.83%) |
Aug 13, 2021 | 18.41 | 18.46 | 18.04 | 18.10 | 6,499,461 | -0.26(-1.39%) |
Aug 12, 2021 | 18.21 | 18.37 | 18.02 | 18.36 | 7,207,998 | +0.15(+0.82%) |
Aug 11, 2021 | 17.89 | 18.29 | 17.70 | 18.21 | 7,931,155 | +0.38(+2.13%) |
Aug 10, 2021 | 17.49 | 17.88 | 17.48 | 17.83 | 7,695,789 | +0.26(+1.51%) |
Aug 09, 2021 | 17.51 | 17.81 | 17.33 | 17.56 | 5,412,557 | -0.06(-0.35%) |
Aug 06, 2021 | 17.54 | 17.82 | 17.46 | 17.63 | 6,144,605 | +0.37(+2.15%) |
Aug 05, 2021 | 17.18 | 17.32 | 17.12 | 17.25 | 5,996,421 | +0.23(+1.35%) |
Aug 04, 2021 | 17.01 | 17.33 | 16.96 | 17.02 | 5,127,632 | -0.30(-1.73%) |
Aug 03, 2021 | 17.06 | 17.36 | 16.62 | 17.33 | 6,702,835 | +0.45(+2.67%) |
Aug 02, 2021 | 17.11 | 17.56 | 16.87 | 16.87 | 6,348,981 | -0.12(-0.73%) |
Jul 30, 2021 | 17.12 | 17.40 | 16.94 | 17.00 | 8,345,195 | -0.25(-1.43%) |
Jul 29, 2021 | 17.34 | 17.47 | 17.11 | 17.25 | 6,319,639 | +0.11(+0.62%) |
Jul 28, 2021 | 17.21 | 17.35 | 16.82 | 17.14 | 7,160,009 | +0.02(+0.10%) |
Jul 27, 2021 | 16.84 | 17.18 | 16.75 | 17.12 | 5,573,082 | +0.04(+0.26%) |
Jul 26, 2021 | 17.03 | 17.24 | 16.91 | 17.08 | 6,413,784 | +0.21(+1.26%) |
Jul 23, 2021 | 16.93 | 17.41 | 16.75 | 16.87 | 9,536,316 | +0.12(+0.74%) |
Jul 22, 2021 | 17.01 | 17.07 | 16.65 | 16.74 | 11,703,516 | -0.25(-1.46%) |
Jul 21, 2021 | 16.86 | 17.25 | 16.83 | 16.99 | 9,564,899 | +0.29(+1.75%) |
Jul 20, 2021 | 16.04 | 16.90 | 15.91 | 16.70 | 9,196,873 | +0.68(+4.24%) |
Jul 19, 2021 | 16.26 | 16.45 | 15.91 | 16.02 | 11,490,696 | -0.77(-4.58%) |
Jul 16, 2021 | 17.56 | 17.58 | 16.72 | 16.79 | 9,897,451 | -0.64(-3.65%) |
Jul 15, 2021 | 17.05 | 17.57 | 16.96 | 17.42 | 11,803,328 | +0.20(+1.18%) |
Jul 14, 2021 | 17.41 | 17.73 | 16.96 | 17.22 | 10,516,266 | -0.19(-1.12%) |
Jul 13, 2021 | 17.57 | 17.72 | 17.26 | 17.41 | 8,006,908 | -0.27(-1.55%) |
Jul 12, 2021 | 17.31 | 17.75 | 17.14 | 17.69 | 6,156,318 | +0.14(+0.80%) |
Jul 09, 2021 | 17.15 | 17.55 | 17.02 | 17.55 | 9,427,112 | +0.79(+4.74%) |
Jul 08, 2021 | 16.75 | 17.08 | 16.62 | 16.75 | 12,210,689 | -0.41(-2.37%) |
Jul 07, 2021 | 17.16 | 17.33 | 17.00 | 17.16 | 7,687,827 | -0.13(-0.77%) |
Jul 06, 2021 | 17.74 | 17.80 | 17.26 | 17.29 | 8,958,409 | -0.60(-3.36%) |
Jul 02, 2021 | 18.01 | 18.08 | 17.76 | 17.89 | 4,672,552 | -0.15(-0.83%) |
Jul 01, 2021 | 18.02 | 18.11 | 17.84 | 18.04 | 5,343,682 | +0.22(+1.24%) |
Jun 30, 2021 | 17.66 | 17.88 | 17.64 | 17.82 | 7,360,664 | +0.11(+0.60%) |
Jun 29, 2021 | 18.20 | 18.27 | 17.65 | 17.71 | 7,464,692 | -0.25(-1.38%) |
Jun 28, 2021 | 18.09 | 18.09 | 17.78 | 17.96 | 7,049,460 | -0.23(-1.26%) |
Jun 25, 2021 | 18.08 | 18.28 | 17.97 | 18.19 | 8,765,946 | +0.25(+1.38%) |
Jun 24, 2021 | 17.77 | 18.04 | 17.61 | 17.94 | 5,937,781 | +0.26(+1.50%) |
Jun 23, 2021 | 17.64 | 17.84 | 17.59 | 17.68 | 4,665,640 | +0.12(+0.70%) |
Jun 22, 2021 | 17.50 | 17.69 | 17.28 | 17.55 | 6,134,609 | +0.02(+0.10%) |
Jun 21, 2021 | 17.25 | 17.64 | 17.20 | 17.54 | 7,494,377 | +0.47(+2.74%) |
Jun 18, 2021 | 17.00 | 17.34 | 16.91 | 17.07 | 16,869,500 | -0.43(-2.47%) |
Jun 17, 2021 | 19.06 | 19.11 | 17.46 | 17.50 | 17,677,254 | -1.40(-7.38%) |
Jun 16, 2021 | 18.63 | 19.09 | 18.38 | 18.90 | 8,318,013 | +0.09(+0.47%) |
Jun 15, 2021 | 18.73 | 19.02 | 18.55 | 18.81 | 7,315,170 | +0.11(+0.57%) |
Jun 14, 2021 | 18.96 | 19.06 | 18.54 | 18.70 | 7,491,960 | -0.30(-1.58%) |
Jun 11, 2021 | 18.89 | 19.10 | 18.81 | 19.00 | 6,449,362 | +0.20(+1.08%) |
Jun 10, 2021 | 19.66 | 19.71 | 18.77 | 18.80 | 7,738,497 | -0.54(-2.79%) |
Jun 09, 2021 | 19.58 | 19.58 | 19.29 | 19.34 | 6,236,470 | -0.39(-1.97%) |
Jun 08, 2021 | 19.65 | 19.79 | 19.22 | 19.73 | 11,672,508 | -0.15(-0.76%) |
Jun 07, 2021 | 20.00 | 20.04 | 19.74 | 19.88 | 7,006,102 | -0.11(-0.53%) |
Jun 04, 2021 | 20.20 | 20.20 | 19.80 | 19.98 | 9,919,810 | -0.27(-1.35%) |
Jun 03, 2021 | 20.29 | 20.71 | 20.19 | 20.26 | 10,646,387 | -0.14(-0.67%) |
Jun 02, 2021 | 20.72 | 20.74 | 20.19 | 20.39 | 10,055,820 | -0.32(-1.57%) |
Jun 01, 2021 | 20.83 | 20.89 | 20.63 | 20.72 | 5,526,101 | +0.18(+0.90%) |
May 28, 2021 | 20.54 | 20.58 | 20.14 | 20.53 | 8,657,663 | +0.04(+0.17%) |
May 27, 2021 | 20.33 | 20.53 | 20.19 | 20.50 | 9,911,516 | +0.47(+2.37%) |
May 26, 2021 | 19.83 | 20.06 | 19.67 | 20.03 | 5,706,750 | +0.32(+1.65%) |
May 25, 2021 | 20.10 | 20.37 | 19.68 | 19.70 | 6,342,204 | -0.36(-1.79%) |
May 24, 2021 | 20.07 | 20.17 | 19.91 | 20.06 | 4,632,802 | +0.10(+0.48%) |
May 21, 2021 | 19.89 | 20.20 | 19.81 | 19.96 | 7,367,057 | +0.21(+1.07%) |
May 20, 2021 | 19.85 | 19.96 | 19.57 | 19.75 | 4,868,511 | -0.13(-0.66%) |
May 19, 2021 | 19.74 | 19.91 | 19.46 | 19.89 | 6,501,958 | -0.18(-0.92%) |
May 18, 2021 | 20.52 | 20.62 | 20.04 | 20.07 | 7,077,447 | -0.46(-2.22%) |
May 17, 2021 | 20.28 | 20.55 | 20.15 | 20.53 | 6,918,256 | +0.13(+0.65%) |
May 14, 2021 | 19.84 | 20.45 | 19.82 | 20.39 | 9,278,232 | +0.61(+3.06%) |
May 13, 2021 | 19.13 | 19.93 | 19.09 | 19.79 | 8,866,737 | +0.59(+3.06%) |
May 12, 2021 | 19.92 | 20.03 | 19.15 | 19.20 | 7,740,680 | -0.48(-2.45%) |
May 11, 2021 | 19.67 | 20.17 | 19.50 | 19.68 | 8,208,293 | -0.18(-0.93%) |
May 10, 2021 | 20.26 | 20.40 | 19.87 | 19.87 | 6,990,289 | -0.21(-1.05%) |
May 07, 2021 | 19.49 | 20.10 | 19.46 | 20.08 | 5,910,092 | +0.18(+0.93%) |
May 06, 2021 | 19.82 | 19.91 | 19.51 | 19.89 | 6,449,591 | +0.17(+0.85%) |
May 05, 2021 | 19.67 | 19.95 | 19.39 | 19.73 | 6,212,914 | +0.15(+0.76%) |
May 04, 2021 | 19.00 | 19.60 | 18.83 | 19.58 | 9,311,279 | +0.46(+2.39%) |
May 03, 2021 | 19.35 | 19.46 | 18.92 | 19.12 | 7,015,997 | +0.00(+0.00%) |
Apr 30, 2021 | 19.03 | 19.37 | 18.95 | 19.12 | 9,979,017 | -0.13(-0.68%) |
Apr 29, 2021 | 19.03 | 19.27 | 18.92 | 19.25 | 8,749,329 | +0.47(+2.52%) |
Apr 28, 2021 | 18.68 | 18.89 | 18.65 | 18.78 | 8,584,731 | +0.16(+0.85%) |
Apr 27, 2021 | 18.60 | 18.69 | 18.39 | 18.62 | 7,554,033 | +0.11(+0.57%) |
Apr 26, 2021 | 18.24 | 18.72 | 18.19 | 18.52 | 9,865,842 | +0.42(+2.33%) |
Apr 23, 2021 | 16.74 | 18.20 | 16.74 | 18.10 | 13,648,512 | +0.30(+1.68%) |
Apr 22, 2021 | 18.17 | 18.22 | 17.77 | 17.80 | 9,762,404 | -0.23(-1.26%) |
Apr 21, 2021 | 17.39 | 18.03 | 17.29 | 18.03 | 7,859,300 | +0.48(+2.75%) |
Apr 20, 2021 | 18.17 | 18.26 | 17.45 | 17.54 | 10,338,264 | -0.79(-4.31%) |
Apr 19, 2021 | 18.60 | 18.69 | 18.30 | 18.33 | 7,206,359 | -0.26(-1.42%) |
Apr 16, 2021 | 18.64 | 18.73 | 18.44 | 18.60 | 6,790,852 | +0.20(+1.10%) |
Apr 15, 2021 | 18.62 | 18.65 | 18.03 | 18.39 | 10,583,299 | -0.23(-1.22%) |
Apr 14, 2021 | 18.23 | 18.79 | 18.18 | 18.62 | 10,592,834 | +0.34(+1.87%) |
Apr 13, 2021 | 18.65 | 18.68 | 18.16 | 18.28 | 10,545,937 | -0.51(-2.71%) |
Apr 12, 2021 | 18.81 | 18.86 | 18.62 | 18.79 | 7,474,022 | +0.17(+0.90%) |
Apr 09, 2021 | 18.64 | 18.70 | 18.41 | 18.62 | 7,610,438 | +0.16(+0.86%) |
Apr 08, 2021 | 18.44 | 18.52 | 18.08 | 18.46 | 6,170,420 | -0.06(-0.33%) |
Apr 07, 2021 | 18.46 | 18.64 | 18.37 | 18.53 | 5,657,958 | +0.04(+0.19%) |
Apr 06, 2021 | 18.35 | 18.58 | 18.28 | 18.49 | 7,251,597 | +0.08(+0.43%) |
Apr 05, 2021 | 18.71 | 18.85 | 18.31 | 18.41 | 10,236,025 | -0.06(-0.33%) |
Apr 01, 2021 | 18.10 | 18.52 | 18.06 | 18.47 | 9,459,722 | +0.35(+1.94%) |
Mar 31, 2021 | 18.29 | 18.49 | 18.10 | 18.12 | 10,427,862 | -0.22(-1.20%) |
Mar 30, 2021 | 18.09 | 18.50 | 18.06 | 18.34 | 8,128,402 | +0.52(+2.90%) |
Mar 29, 2021 | 18.10 | 18.14 | 17.60 | 17.82 | 8,013,603 | -0.60(-3.24%) |
Mar 26, 2021 | 18.49 | 18.54 | 18.08 | 18.42 | 7,621,611 | +0.21(+1.16%) |
Mar 25, 2021 | 17.46 | 18.27 | 17.24 | 18.21 | 9,014,803 | +0.74(+4.22%) |
Mar 24, 2021 | 17.85 | 18.11 | 17.47 | 17.47 | 8,997,849 | -0.12(-0.70%) |
Mar 23, 2021 | 17.74 | 17.99 | 17.49 | 17.60 | 11,275,752 | -0.33(-1.86%) |
Mar 22, 2021 | 18.36 | 18.38 | 17.79 | 17.93 | 11,072,753 | -0.56(-3.04%) |
Mar 19, 2021 | 18.44 | 18.80 | 18.05 | 18.49 | 41,011,092 | -0.33(-1.77%) |
Mar 18, 2021 | 18.92 | 19.47 | 18.76 | 18.82 | 12,366,040 | +0.24(+1.27%) |
Mar 17, 2021 | 18.59 | 18.81 | 18.33 | 18.59 | 10,982,428 | +0.22(+1.19%) |
Mar 16, 2021 | 18.67 | 18.69 | 18.17 | 18.37 | 13,403,121 | -0.46(-2.42%) |
Mar 15, 2021 | 19.03 | 19.10 | 18.66 | 18.82 | 11,680,046 | -0.35(-1.83%) |
Mar 12, 2021 | 19.07 | 19.23 | 18.90 | 19.17 | 8,883,880 | +0.37(+1.96%) |
Mar 11, 2021 | 18.75 | 19.03 | 18.63 | 18.81 | 7,025,724 | -0.06(-0.33%) |
Mar 10, 2021 | 18.42 | 18.89 | 18.35 | 18.87 | 9,557,191 | +0.43(+2.33%) |
Mar 09, 2021 | 18.46 | 18.72 | 18.00 | 18.44 | 10,845,718 | -0.26(-1.41%) |
Mar 08, 2021 | 18.60 | 19.17 | 18.36 | 18.70 | 15,296,705 | +0.36(+1.96%) |
Mar 05, 2021 | 18.18 | 18.38 | 17.33 | 18.34 | 17,403,854 | +0.57(+3.21%) |
Mar 04, 2021 | 18.24 | 18.46 | 17.43 | 17.77 | 19,260,616 | -0.50(-2.76%) |
Mar 03, 2021 | 18.63 | 18.91 | 18.27 | 18.28 | 13,674,987 | -0.10(-0.57%) |
Mar 02, 2021 | 18.56 | 18.66 | 18.35 | 18.38 | 8,503,168 | -0.18(-0.99%) |
Mar 01, 2021 | 18.40 | 18.69 | 18.33 | 18.56 | 8,987,887 | +0.60(+3.34%) |
Feb 26, 2021 | 18.37 | 18.53 | 17.84 | 17.96 | 14,613,520 | -0.60(-3.24%) |
Feb 25, 2021 | 19.62 | 19.69 | 18.48 | 18.56 | 13,130,556 | -0.77(-4.01%) |
Feb 24, 2021 | 18.56 | 19.43 | 18.56 | 19.34 | 13,508,015 | +0.83(+4.47%) |
Feb 23, 2021 | 18.21 | 18.53 | 18.05 | 18.51 | 14,324,561 | +0.48(+2.66%) |
Feb 22, 2021 | 17.67 | 18.25 | 17.66 | 18.03 | 12,883,649 | +0.30(+1.67%) |
Feb 19, 2021 | 17.24 | 17.78 | 17.24 | 17.74 | 9,606,015 | +0.62(+3.61%) |
Feb 18, 2021 | 17.22 | 17.32 | 16.90 | 17.12 | 7,035,813 | -0.31(-1.80%) |
Feb 17, 2021 | 17.54 | 17.82 | 17.32 | 17.43 | 7,324,319 | -0.17(-0.99%) |
Feb 16, 2021 | 17.25 | 17.69 | 17.21 | 17.61 | 9,736,993 | +0.57(+3.37%) |
Feb 12, 2021 | 16.81 | 17.23 | 16.75 | 17.03 | 6,271,469 | +0.19(+1.14%) |
Feb 11, 2021 | 16.93 | 17.07 | 16.53 | 16.84 | 6,386,404 | -0.12(-0.72%) |
Feb 10, 2021 | 17.08 | 17.24 | 16.86 | 16.96 | 8,719,276 | -0.06(-0.36%) |
Feb 09, 2021 | 16.92 | 17.03 | 16.76 | 17.02 | 7,351,674 | +0.01(+0.05%) |
Feb 08, 2021 | 16.57 | 17.02 | 16.54 | 17.01 | 7,687,892 | +0.53(+3.22%) |
Feb 05, 2021 | 16.70 | 16.76 | 16.45 | 16.48 | 7,471,460 | -0.04(-0.26%) |
Feb 04, 2021 | 16.06 | 16.65 | 16.01 | 16.53 | 9,729,554 | +0.56(+3.49%) |
Feb 03, 2021 | 15.45 | 15.98 | 15.41 | 15.97 | 9,264,705 | +0.50(+3.27%) |
Feb 02, 2021 | 15.30 | 15.61 | 15.14 | 15.46 | 7,669,781 | +0.38(+2.54%) |
Feb 01, 2021 | 15.03 | 15.11 | 14.75 | 15.08 | 7,447,810 | +0.27(+1.82%) |
Jan 29, 2021 | 15.37 | 15.42 | 14.71 | 14.81 | 12,645,503 | -0.52(-3.41%) |
Jan 28, 2021 | 15.11 | 15.44 | 15.00 | 15.33 | 11,981,273 | +0.40(+2.68%) |
Jan 27, 2021 | 15.03 | 15.37 | 14.90 | 14.93 | 11,527,935 | -0.52(-3.38%) |
Jan 26, 2021 | 15.62 | 15.70 | 15.38 | 15.45 | 9,413,577 | +0.03(+0.17%) |
Jan 25, 2021 | 15.20 | 15.49 | 14.98 | 15.43 | 10,687,463 | -0.02(-0.11%) |
Jan 22, 2021 | 15.52 | 15.86 | 15.34 | 15.45 | 8,846,603 | -0.04(-0.28%) |
Jan 21, 2021 | 15.78 | 15.87 | 15.36 | 15.49 | 9,516,931 | -0.31(-1.98%) |
Jan 20, 2021 | 15.99 | 16.02 | 15.66 | 15.80 | 9,021,204 | -0.24(-1.47%) |
Jan 19, 2021 | 15.95 | 16.06 | 15.71 | 16.04 | 11,198,241 | +0.17(+1.04%) |
Jan 15, 2021 | 15.94 | 16.10 | 15.73 | 15.87 | 10,650,839 | -0.37(-2.25%) |
Jan 14, 2021 | 15.96 | 16.29 | 15.83 | 16.24 | 8,320,041 | +0.43(+2.70%) |
Jan 13, 2021 | 15.80 | 15.89 | 15.54 | 15.81 | 9,969,686 | -0.09(-0.55%) |
Jan 12, 2021 | 15.67 | 15.96 | 15.48 | 15.90 | 8,957,695 | +0.33(+2.13%) |
Jan 11, 2021 | 15.11 | 15.60 | 14.94 | 15.57 | 10,785,531 | +0.27(+1.76%) |
Jan 08, 2021 | 15.44 | 15.44 | 14.98 | 15.30 | 8,644,805 | -0.08(-0.51%) |
Jan 07, 2021 | 15.20 | 15.61 | 15.18 | 15.38 | 10,710,573 | +0.36(+2.38%) |
Jan 06, 2021 | 14.54 | 15.23 | 14.54 | 15.02 | 15,447,250 | +0.87(+6.15%) |
Jan 05, 2021 | 13.90 | 14.31 | 13.85 | 14.15 | 8,550,083 | +0.26(+1.88%) |
Jan 04, 2021 | 14.17 | 14.18 | 13.69 | 13.89 | 9,040,831 | -0.15(-1.06%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 4,276,166 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.76 | 13.93 | 13.75 | 13.87 | 4,276,166 | +0.16(+1.14%) |
Dec 29, 2020 | 13.93 | 13.93 | 13.67 | 13.71 | 4,792,889 | -0.18(-1.32%) |
Dec 28, 2020 | 14.01 | 14.10 | 13.85 | 13.90 | 5,609,567 | +0.01(+0.06%) |
Dec 24, 2020 | 13.94 | 13.95 | 13.66 | 13.89 | 2,972,642 | +0.01(+0.06%) |
Dec 23, 2020 | 13.55 | 14.00 | 13.51 | 13.88 | 6,742,971 | +0.44(+3.30%) |
Dec 22, 2020 | 13.59 | 13.63 | 13.43 | 13.43 | 7,210,043 | -0.10(-0.71%) |
Dec 21, 2020 | 13.38 | 13.69 | 13.20 | 13.53 | 11,754,884 | +0.24(+1.83%) |
Dec 18, 2020 | 13.53 | 13.60 | 13.14 | 13.29 | 17,394,586 | -0.26(-1.93%) |
Dec 17, 2020 | 13.59 | 13.61 | 13.31 | 13.55 | 12,452,441 | -0.03(-0.26%) |
Dec 16, 2020 | 13.41 | 13.61 | 13.35 | 13.58 | 10,462,268 | +0.19(+1.43%) |
Dec 15, 2020 | 13.31 | 13.42 | 13.13 | 13.39 | 9,839,230 | +0.20(+1.52%) |
Dec 14, 2020 | 13.77 | 13.77 | 13.12 | 13.19 | 10,276,918 | -0.34(-2.51%) |
Dec 11, 2020 | 13.57 | 13.63 | 13.37 | 13.53 | 9,909,918 | -0.27(-1.96%) |
Dec 10, 2020 | 13.70 | 13.83 | 13.58 | 13.80 | 12,116,503 | -0.02(-0.13%) |
Dec 09, 2020 | 14.00 | 14.03 | 13.69 | 13.82 | 11,206,282 | -0.07(-0.50%) |
Dec 08, 2020 | 13.82 | 14.01 | 13.73 | 13.89 | 10,252,956 | -0.02(-0.13%) |
Dec 07, 2020 | 14.03 | 14.04 | 13.80 | 13.90 | 8,496,359 | -0.17(-1.24%) |
Dec 04, 2020 | 14.09 | 14.24 | 13.93 | 14.08 | 18,505,336 | +0.12(+0.87%) |
Dec 03, 2020 | 13.97 | 14.05 | 13.75 | 13.96 | 16,365,683 | +0.01(+0.09%) |
Dec 02, 2020 | 13.56 | 13.98 | 13.45 | 13.94 | 10,632,646 | +0.26(+1.89%) |