Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 21.34 | 21.75 | 21.27 | 21.69 | 12,646,221 | +0.36(+1.70%) |
Oct 28, 2021 | 21.31 | 21.49 | 21.04 | 21.33 | 1,308,880 | -0.04(-0.18%) |
Oct 27, 2021 | 21.43 | 21.48 | 20.96 | 21.36 | 1,589,049 | -0.08(-0.36%) |
Oct 26, 2021 | 21.73 | 21.39 | 21.44 | 1,291,216 | -0.30(-1.36%) | |
Oct 25, 2021 | 21.88 | 21.88 | 21.17 | 21.73 | 1,660,653 | -0.12(-0.57%) |
Oct 22, 2021 | 21.89 | 22.01 | 21.68 | 21.86 | 1,143,712 | +0.01(+0.04%) |
Oct 21, 2021 | 21.62 | 21.91 | 21.55 | 21.85 | 1,293,946 | +0.24(+1.10%) |
Oct 20, 2021 | 21.30 | 21.87 | 21.30 | 21.61 | 848,396 | +0.26(+1.20%) |
Oct 19, 2021 | 20.85 | 21.36 | 20.75 | 21.35 | 736,786 | +0.57(+2.75%) |
Oct 18, 2021 | 21.15 | 21.15 | 20.65 | 20.78 | 997,752 | -0.23(-1.09%) |
Oct 15, 2021 | 21.68 | 21.77 | 21.01 | 21.01 | 1,381,280 | -0.54(-2.52%) |
Oct 14, 2021 | 21.51 | 21.73 | 21.41 | 21.55 | 872,003 | +0.16(+0.76%) |
Oct 13, 2021 | 21.59 | 21.68 | 21.26 | 21.39 | 859,881 | -0.20(-0.93%) |
Oct 12, 2021 | 21.26 | 21.77 | 21.20 | 21.59 | 777,762 | +0.27(+1.25%) |
Oct 11, 2021 | 21.68 | 21.69 | 21.30 | 21.33 | 649,610 | -0.16(-0.75%) |
Oct 08, 2021 | 21.64 | 21.70 | 21.40 | 21.49 | 936,485 | -0.09(-0.40%) |
Oct 07, 2021 | 21.33 | 21.73 | 21.24 | 21.57 | 1,437,436 | +0.23(+1.07%) |
Oct 06, 2021 | 21.10 | 21.35 | 20.73 | 21.34 | 902,825 | +0.12(+0.58%) |
Oct 05, 2021 | 21.14 | 21.27 | 20.92 | 21.22 | 1,407,493 | +0.04(+0.18%) |
Oct 04, 2021 | 20.52 | 21.36 | 20.49 | 21.18 | 2,031,397 | +0.93(+4.61%) |
Oct 01, 2021 | 20.41 | 20.50 | 19.77 | 20.25 | 2,650,712 | -0.01(-0.05%) |
Sep 30, 2021 | 20.92 | 20.93 | 20.26 | 20.26 | 1,003,894 | -0.63(-3.01%) |
Sep 29, 2021 | 20.57 | 21.01 | 20.39 | 20.89 | 784,807 | +0.38(+1.86%) |
Sep 28, 2021 | 20.81 | 20.85 | 20.21 | 20.51 | 1,320,007 | -0.23(-1.10%) |
Sep 27, 2021 | 20.84 | 21.32 | 20.67 | 20.73 | 1,395,364 | +0.01(+0.05%) |
Sep 24, 2021 | 21.15 | 21.30 | 20.68 | 20.73 | 1,141,522 | -0.50(-2.34%) |
Sep 23, 2021 | 21.36 | 21.68 | 21.17 | 21.22 | 622,397 | -0.17(-0.80%) |
Sep 22, 2021 | 21.53 | 21.73 | 21.34 | 21.39 | 608,064 | -0.01(-0.04%) |
Sep 21, 2021 | 21.79 | 21.94 | 21.37 | 21.40 | 462,857 | -0.24(-1.10%) |
Sep 20, 2021 | 21.50 | 21.77 | 21.34 | 21.64 | 624,028 | -0.04(-0.18%) |
Sep 17, 2021 | 21.95 | 22.01 | 21.66 | 21.68 | 1,900,677 | -0.20(-0.91%) |
Sep 16, 2021 | 22.11 | 22.16 | 21.50 | 21.88 | 1,205,230 | -0.12(-0.56%) |
Sep 15, 2021 | 22.13 | 22.30 | 21.95 | 22.00 | 1,762,134 | -0.12(-0.56%) |
Sep 14, 2021 | 22.73 | 22.73 | 21.96 | 22.13 | 634,191 | -0.41(-1.82%) |
Sep 13, 2021 | 22.61 | 22.75 | 22.30 | 22.54 | 537,003 | +0.05(+0.21%) |
Sep 10, 2021 | 22.83 | 22.89 | 22.39 | 22.49 | 1,205,932 | -0.34(-1.50%) |
Sep 09, 2021 | 23.21 | 23.21 | 22.81 | 22.83 | 667,547 | -0.37(-1.59%) |
Sep 08, 2021 | 22.92 | 23.27 | 22.87 | 23.20 | 654,217 | +0.26(+1.15%) |
Sep 07, 2021 | 23.31 | 23.31 | 22.94 | 22.94 | 483,430 | -0.31(-1.34%) |
Sep 03, 2021 | 23.49 | 23.63 | 23.14 | 23.25 | 466,176 | -0.40(-1.67%) |
Sep 02, 2021 | 23.54 | 23.76 | 23.45 | 23.64 | 960,926 | +0.10(+0.44%) |
Sep 01, 2021 | 23.43 | 23.65 | 23.20 | 23.54 | 421,909 | +0.19(+0.81%) |
Aug 31, 2021 | 22.94 | 23.38 | 22.91 | 23.35 | 751,239 | +0.36(+1.56%) |
Aug 30, 2021 | 22.96 | 23.13 | 22.77 | 22.99 | 410,511 | +0.06(+0.25%) |
Aug 27, 2021 | 22.59 | 23.04 | 22.59 | 22.94 | 628,208 | +0.32(+1.41%) |
Aug 26, 2021 | 23.27 | 23.30 | 22.56 | 22.62 | 529,686 | -0.64(-2.75%) |
Aug 25, 2021 | 23.07 | 23.37 | 22.94 | 23.26 | 663,912 | +0.19(+0.82%) |
Aug 24, 2021 | 23.21 | 23.28 | 22.96 | 23.07 | 546,981 | -0.20(-0.85%) |
Aug 23, 2021 | 23.28 | 23.44 | 23.12 | 23.27 | 475,488 | +0.00(+0.00%) |
Aug 20, 2021 | 22.94 | 23.28 | 22.73 | 23.27 | 496,142 | +0.26(+1.15%) |
Aug 19, 2021 | 23.12 | 23.38 | 22.72 | 23.00 | 712,287 | -0.40(-1.73%) |
Aug 18, 2021 | 23.72 | 23.78 | 23.40 | 23.41 | 436,099 | -0.40(-1.66%) |
Aug 17, 2021 | 23.68 | 23.83 | 23.50 | 23.80 | 379,499 | -0.03(-0.12%) |
Aug 16, 2021 | 23.92 | 24.22 | 23.76 | 23.83 | 335,598 | -0.25(-1.06%) |
Aug 13, 2021 | 24.20 | 24.25 | 23.98 | 24.08 | 580,441 | +0.04(+0.16%) |
Aug 12, 2021 | 24.06 | 24.15 | 23.84 | 24.05 | 392,598 | -0.01(-0.04%) |
Aug 11, 2021 | 23.95 | 24.16 | 23.78 | 24.06 | 368,248 | +0.16(+0.67%) |
Aug 10, 2021 | 23.53 | 23.91 | 23.30 | 23.90 | 604,925 | +0.39(+1.64%) |
Aug 09, 2021 | 23.81 | 23.81 | 23.44 | 23.51 | 542,687 | -0.33(-1.38%) |
Aug 06, 2021 | 23.83 | 24.13 | 23.64 | 23.84 | 741,119 | +0.22(+0.92%) |
Aug 05, 2021 | 23.59 | 23.80 | 23.02 | 23.62 | 1,095,124 | -0.17(-0.71%) |
Aug 04, 2021 | 23.92 | 24.04 | 23.54 | 23.79 | 673,645 | -0.37(-1.52%) |
Aug 03, 2021 | 23.85 | 24.27 | 23.62 | 24.16 | 868,307 | +0.30(+1.26%) |
Aug 02, 2021 | 23.94 | 24.39 | 23.68 | 23.86 | 637,693 | +0.17(+0.72%) |
Jul 30, 2021 | 23.92 | 24.11 | 23.53 | 23.69 | 4,898,129 | -0.24(-0.98%) |
Jul 29, 2021 | 24.32 | 24.36 | 23.75 | 23.92 | 1,349,014 | -0.27(-1.13%) |
Jul 28, 2021 | 24.65 | 24.65 | 24.08 | 24.20 | 912,752 | -0.33(-1.34%) |
Jul 27, 2021 | 24.39 | 24.56 | 24.04 | 24.53 | 772,008 | +0.13(+0.54%) |
Jul 26, 2021 | 24.10 | 24.65 | 23.98 | 24.40 | 1,047,818 | +0.34(+1.41%) |
Jul 23, 2021 | 23.66 | 24.08 | 23.48 | 24.06 | 761,437 | +0.53(+2.24%) |
Jul 22, 2021 | 23.62 | 23.67 | 23.25 | 23.53 | 788,495 | -0.10(-0.44%) |
Jul 21, 2021 | 23.88 | 24.00 | 23.59 | 23.63 | 425,295 | -0.12(-0.52%) |
Jul 20, 2021 | 23.41 | 23.98 | 23.28 | 23.76 | 898,209 | +0.28(+1.20%) |
Jul 19, 2021 | 23.90 | 23.98 | 23.08 | 23.47 | 813,503 | -0.58(-2.43%) |
Jul 16, 2021 | 24.29 | 24.51 | 24.02 | 24.06 | 775,381 | -0.12(-0.51%) |
Jul 15, 2021 | 24.30 | 24.32 | 24.02 | 24.18 | 808,096 | -0.23(-0.93%) |
Jul 14, 2021 | 24.56 | 24.67 | 24.25 | 24.40 | 747,643 | -0.01(-0.04%) |
Jul 13, 2021 | 24.79 | 24.92 | 24.40 | 24.41 | 663,442 | -0.46(-1.85%) |
Jul 12, 2021 | 24.88 | 25.15 | 24.68 | 24.88 | 1,352,397 | +0.05(+0.19%) |
Jul 09, 2021 | 24.69 | 24.88 | 24.62 | 24.83 | 921,652 | +0.27(+1.11%) |
Jul 08, 2021 | 24.45 | 24.76 | 24.41 | 24.56 | 595,205 | -0.17(-0.69%) |
Jul 07, 2021 | 24.43 | 24.75 | 24.43 | 24.72 | 607,233 | +0.17(+0.69%) |
Jul 06, 2021 | 24.75 | 24.75 | 24.19 | 24.56 | 852,828 | -0.18(-0.72%) |
Jul 02, 2021 | 24.91 | 24.91 | 24.51 | 24.73 | 581,938 | -0.13(-0.53%) |
Jul 01, 2021 | 24.66 | 25.03 | 24.45 | 24.87 | 716,153 | +0.46(+1.89%) |
Jun 30, 2021 | 24.71 | 24.74 | 24.11 | 24.40 | 910,577 | -0.24(-0.95%) |
Jun 29, 2021 | 24.86 | 25.01 | 24.54 | 24.64 | 895,599 | -0.30(-1.21%) |
Jun 28, 2021 | 25.32 | 25.32 | 24.90 | 24.94 | 913,342 | -0.33(-1.30%) |
Jun 25, 2021 | 25.24 | 25.36 | 25.05 | 25.27 | 4,071,683 | +0.03(+0.11%) |
Jun 24, 2021 | 25.04 | 25.25 | 24.82 | 25.24 | 525,736 | +0.32(+1.28%) |
Jun 23, 2021 | 24.91 | 25.02 | 24.60 | 24.92 | 768,427 | +0.07(+0.26%) |
Jun 22, 2021 | 25.15 | 25.18 | 24.81 | 24.86 | 991,145 | -0.30(-1.20%) |
Jun 21, 2021 | 24.73 | 25.32 | 24.69 | 25.16 | 1,137,697 | +0.56(+2.26%) |
Jun 18, 2021 | 25.64 | 25.64 | 24.47 | 24.60 | 4,003,697 | -1.24(-4.81%) |
Jun 17, 2021 | 25.39 | 25.99 | 25.39 | 25.84 | 1,993,526 | +0.51(+2.01%) |
Jun 16, 2021 | 25.68 | 25.81 | 25.22 | 25.34 | 1,100,016 | -0.31(-1.21%) |
Jun 15, 2021 | 25.50 | 25.84 | 25.43 | 25.65 | 1,251,352 | +0.08(+0.29%) |
Jun 14, 2021 | 26.29 | 26.34 | 25.55 | 25.57 | 1,063,238 | -0.72(-2.76%) |
Jun 11, 2021 | 26.05 | 26.33 | 25.84 | 26.30 | 810,811 | +0.24(+0.94%) |
Jun 10, 2021 | 26.16 | 26.30 | 25.99 | 26.05 | 1,077,794 | -0.05(-0.18%) |
Jun 09, 2021 | 25.86 | 26.19 | 25.79 | 26.10 | 593,264 | +0.30(+1.18%) |
Jun 08, 2021 | 25.64 | 25.86 | 25.49 | 25.80 | 941,516 | +0.13(+0.51%) |
Jun 07, 2021 | 25.66 | 25.75 | 25.52 | 25.67 | 740,355 | +0.15(+0.58%) |
Jun 04, 2021 | 25.75 | 25.75 | 25.41 | 25.52 | 689,671 | -0.14(-0.54%) |
Jun 03, 2021 | 25.29 | 25.68 | 25.27 | 25.66 | 1,136,615 | +0.28(+1.10%) |
Jun 02, 2021 | 25.36 | 25.47 | 24.99 | 25.38 | 1,631,325 | +0.13(+0.52%) |
Jun 01, 2021 | 24.77 | 25.27 | 24.75 | 25.25 | 2,184,215 | +0.43(+1.73%) |
May 28, 2021 | 24.83 | 25.01 | 24.70 | 24.82 | 643,781 | +0.34(+1.41%) |
May 27, 2021 | 24.72 | 24.76 | 24.43 | 24.47 | 827,508 | -0.07(-0.27%) |
May 26, 2021 | 24.17 | 24.60 | 24.09 | 24.54 | 620,204 | +0.38(+1.58%) |
May 25, 2021 | 24.59 | 24.78 | 24.16 | 24.16 | 811,223 | -0.48(-1.96%) |
May 24, 2021 | 24.45 | 24.81 | 24.35 | 24.64 | 685,335 | +0.34(+1.42%) |
May 21, 2021 | 24.35 | 24.47 | 23.87 | 24.30 | 2,172,848 | +0.12(+0.50%) |
May 20, 2021 | 23.91 | 24.23 | 23.72 | 24.18 | 998,131 | +0.21(+0.89%) |
May 19, 2021 | 23.84 | 24.06 | 23.58 | 23.96 | 1,141,441 | -0.01(-0.04%) |
May 18, 2021 | 23.88 | 24.07 | 23.75 | 23.97 | 1,054,581 | +0.08(+0.35%) |
May 17, 2021 | 23.90 | 23.99 | 23.73 | 23.89 | 697,956 | -0.08(-0.35%) |
May 14, 2021 | 24.19 | 24.21 | 23.85 | 23.97 | 1,055,547 | +0.03(+0.12%) |
May 13, 2021 | 23.14 | 24.00 | 23.09 | 23.94 | 1,182,734 | +0.77(+3.33%) |
May 12, 2021 | 24.16 | 24.18 | 23.04 | 23.17 | 1,177,140 | -0.89(-3.71%) |
May 11, 2021 | 23.97 | 24.16 | 23.68 | 24.06 | 1,687,596 | +0.06(+0.23%) |
May 10, 2021 | 24.11 | 24.27 | 23.84 | 24.01 | 1,386,144 | +0.02(+0.08%) |
May 07, 2021 | 23.61 | 24.05 | 23.55 | 23.99 | 1,107,506 | +0.30(+1.26%) |
May 06, 2021 | 23.52 | 23.89 | 23.10 | 23.69 | 1,678,287 | +0.24(+1.03%) |
May 05, 2021 | 23.33 | 23.56 | 22.90 | 23.45 | 2,236,882 | -0.13(-0.55%) |
May 04, 2021 | 23.78 | 23.83 | 23.44 | 23.58 | 1,579,260 | -0.22(-0.94%) |
May 03, 2021 | 23.04 | 23.97 | 22.98 | 23.80 | 2,948,655 | +0.76(+3.31%) |
Apr 30, 2021 | 23.26 | 23.51 | 22.57 | 23.04 | 18,082,500 | -0.33(-1.39%) |
Apr 29, 2021 | 23.30 | 23.71 | 23.15 | 23.37 | 2,183,521 | +0.21(+0.92%) |
Apr 28, 2021 | 23.01 | 23.52 | 22.90 | 23.15 | 3,261,426 | +0.63(+2.81%) |
Apr 27, 2021 | 22.60 | 22.97 | 22.43 | 22.52 | 2,241,205 | -0.22(-0.98%) |
Apr 26, 2021 | 23.41 | 23.51 | 22.66 | 22.74 | 1,825,256 | -0.46(-1.97%) |
Apr 23, 2021 | 23.12 | 23.51 | 22.98 | 23.20 | 1,974,314 | +0.14(+0.61%) |
Apr 22, 2021 | 23.26 | 23.41 | 23.03 | 23.06 | 1,291,129 | -0.20(-0.88%) |
Apr 21, 2021 | 22.80 | 23.59 | 22.80 | 23.26 | 1,769,358 | +0.34(+1.50%) |
Apr 20, 2021 | 22.58 | 22.97 | 22.58 | 22.92 | 1,492,654 | +0.18(+0.78%) |
Apr 19, 2021 | 23.17 | 23.18 | 22.62 | 22.74 | 1,680,491 | -0.20(-0.89%) |
Apr 16, 2021 | 23.05 | 23.16 | 22.88 | 22.95 | 1,131,908 | +0.12(+0.53%) |
Apr 15, 2021 | 22.50 | 22.92 | 22.41 | 22.83 | 1,003,795 | +0.29(+1.28%) |
Apr 14, 2021 | 22.62 | 22.84 | 22.41 | 22.54 | 1,501,881 | -0.06(-0.25%) |
Apr 13, 2021 | 22.39 | 22.83 | 22.35 | 22.59 | 1,805,068 | +0.03(+0.12%) |
Apr 12, 2021 | 23.00 | 23.15 | 22.54 | 22.57 | 1,821,729 | -0.35(-1.54%) |
Apr 09, 2021 | 22.79 | 23.00 | 22.60 | 22.92 | 1,297,768 | +0.01(+0.04%) |
Apr 08, 2021 | 22.65 | 22.92 | 22.26 | 22.91 | 2,218,100 | +0.34(+1.48%) |
Apr 07, 2021 | 22.04 | 22.59 | 21.97 | 22.57 | 3,910,100 | +0.57(+2.58%) |
Apr 06, 2021 | 21.35 | 22.05 | 21.31 | 22.01 | 2,364,376 | +0.61(+2.83%) |
Apr 05, 2021 | 21.59 | 21.76 | 21.39 | 21.40 | 1,722,412 | -0.07(-0.30%) |
Apr 01, 2021 | 21.12 | 21.49 | 20.90 | 21.47 | 2,317,635 | +0.45(+2.13%) |
Mar 31, 2021 | 21.41 | 21.62 | 20.81 | 21.02 | 2,041,470 | -0.34(-1.57%) |
Mar 30, 2021 | 20.96 | 21.43 | 20.83 | 21.36 | 6,472,245 | +0.25(+1.19%) |
Mar 29, 2021 | 20.68 | 21.22 | 20.68 | 21.10 | 2,307,324 | +0.39(+1.89%) |
Mar 26, 2021 | 21.06 | 21.15 | 20.48 | 20.71 | 2,635,820 | -0.31(-1.46%) |
Mar 25, 2021 | 20.85 | 21.13 | 20.61 | 21.02 | 2,427,718 | +0.16(+0.76%) |
Mar 24, 2021 | 21.09 | 21.39 | 20.78 | 20.86 | 5,611,659 | -0.14(-0.66%) |
Mar 23, 2021 | 21.04 | 21.39 | 20.71 | 21.00 | 6,110,326 | -0.21(-1.01%) |
Mar 22, 2021 | 21.08 | 21.39 | 20.82 | 21.22 | 3,898,557 | +0.20(+0.97%) |
Mar 19, 2021 | 20.03 | 21.13 | 19.67 | 21.01 | 8,247,560 | +0.99(+4.93%) |
Mar 18, 2021 | 20.85 | 21.04 | 20.01 | 20.02 | 12,456,335 | -0.92(-4.40%) |
Mar 17, 2021 | 23.44 | 23.44 | 20.48 | 20.95 | 13,694,489 | -4.95(-19.12%) |
Mar 16, 2021 | 26.20 | 26.31 | 25.79 | 25.90 | 406,292 | -0.48(-1.83%) |
Mar 15, 2021 | 25.75 | 26.38 | 25.58 | 26.38 | 637,878 | +0.65(+2.54%) |
Mar 12, 2021 | 25.54 | 26.08 | 25.43 | 25.73 | 949,001 | +0.43(+1.71%) |
Mar 11, 2021 | 26.30 | 26.67 | 25.08 | 25.29 | 1,251,621 | -1.23(-4.65%) |
Mar 10, 2021 | 25.88 | 26.93 | 25.57 | 26.53 | 1,955,397 | +0.69(+2.67%) |
Mar 09, 2021 | 25.88 | 26.73 | 25.70 | 25.84 | 1,631,519 | -0.27(-1.02%) |
Mar 08, 2021 | 24.76 | 26.32 | 24.45 | 26.10 | 2,795,094 | +1.53(+6.22%) |
Mar 05, 2021 | 23.33 | 25.00 | 23.33 | 24.57 | 2,087,239 | +1.45(+6.25%) |
Mar 04, 2021 | 23.57 | 24.69 | 22.95 | 23.13 | 1,828,652 | -1.03(-4.27%) |
Mar 03, 2021 | 23.95 | 24.41 | 23.71 | 24.16 | 923,162 | +0.33(+1.39%) |
Mar 02, 2021 | 23.62 | 23.99 | 23.32 | 23.83 | 907,445 | +0.24(+1.02%) |
Mar 01, 2021 | 23.62 | 24.02 | 23.40 | 23.59 | 664,041 | +0.46(+1.99%) |
Feb 26, 2021 | 23.75 | 23.84 | 23.12 | 23.13 | 1,169,288 | -0.37(-1.57%) |
Feb 25, 2021 | 23.47 | 24.41 | 23.30 | 23.50 | 1,187,196 | +0.24(+1.03%) |
Feb 24, 2021 | 23.44 | 23.61 | 22.96 | 23.26 | 2,112,958 | -0.11(-0.47%) |
Feb 23, 2021 | 22.68 | 23.70 | 22.63 | 23.37 | 1,175,774 | +0.80(+3.55%) |
Feb 22, 2021 | 22.28 | 22.58 | 22.16 | 22.57 | 994,797 | +0.22(+0.99%) |
Feb 19, 2021 | 22.03 | 22.46 | 21.88 | 22.35 | 529,708 | +0.31(+1.42%) |
Feb 18, 2021 | 22.25 | 22.42 | 22.01 | 22.03 | 416,850 | -0.02(-0.08%) |
Feb 17, 2021 | 21.77 | 22.19 | 21.60 | 22.05 | 674,824 | +0.36(+1.66%) |
Feb 16, 2021 | 21.89 | 21.99 | 21.62 | 21.69 | 447,242 | -0.10(-0.46%) |
Feb 12, 2021 | 21.64 | 21.98 | 21.52 | 21.79 | 611,352 | +0.16(+0.72%) |
Feb 11, 2021 | 21.59 | 21.72 | 21.23 | 21.64 | 578,252 | +0.01(+0.04%) |
Feb 10, 2021 | 21.87 | 22.03 | 21.49 | 21.63 | 1,246,808 | -0.11(-0.51%) |
Feb 09, 2021 | 20.98 | 21.77 | 20.91 | 21.74 | 926,014 | +0.77(+3.69%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.81 | 20.96 | 586,819 | -0.26(-1.22%) |
Feb 05, 2021 | 21.10 | 21.37 | 20.85 | 21.22 | 644,682 | +0.26(+1.23%) |
Feb 04, 2021 | 20.62 | 21.03 | 20.38 | 20.96 | 927,412 | +0.37(+1.79%) |
Feb 03, 2021 | 20.72 | 20.91 | 20.25 | 20.60 | 820,616 | -0.26(-1.24%) |
Feb 02, 2021 | 21.26 | 21.33 | 20.78 | 20.85 | 830,266 | -0.39(-1.82%) |
Feb 01, 2021 | 21.44 | 21.54 | 20.73 | 21.24 | 990,869 | -0.04(-0.17%) |
Jan 29, 2021 | 20.28 | 21.30 | 20.22 | 21.28 | 3,966,785 | +0.88(+4.29%) |
Jan 28, 2021 | 21.42 | 22.29 | 20.27 | 20.40 | 2,173,041 | -0.86(-4.03%) |
Jan 27, 2021 | 20.10 | 21.30 | 19.98 | 21.26 | 1,371,074 | +0.95(+4.67%) |
Jan 26, 2021 | 20.99 | 20.99 | 20.18 | 20.31 | 1,286,499 | -0.56(-2.69%) |
Jan 25, 2021 | 19.82 | 20.99 | 19.82 | 20.87 | 2,356,520 | +0.94(+4.71%) |
Jan 22, 2021 | 19.34 | 19.95 | 19.18 | 19.93 | 956,167 | +0.50(+2.56%) |
Jan 21, 2021 | 19.43 | 19.66 | 19.33 | 19.43 | 1,395,797 | -0.09(-0.47%) |
Jan 20, 2021 | 20.13 | 20.19 | 19.30 | 19.53 | 1,510,333 | -0.70(-3.46%) |
Jan 19, 2021 | 21.05 | 21.05 | 20.14 | 20.23 | 1,470,394 | -0.70(-3.34%) |
Jan 15, 2021 | 20.60 | 21.00 | 20.28 | 20.93 | 1,004,263 | +0.18(+0.89%) |
Jan 14, 2021 | 20.46 | 20.97 | 20.25 | 20.74 | 943,445 | +0.46(+2.27%) |
Jan 13, 2021 | 20.25 | 20.64 | 20.03 | 20.28 | 833,964 | +0.06(+0.32%) |
Jan 12, 2021 | 20.13 | 20.38 | 19.84 | 20.22 | 836,535 | +0.08(+0.41%) |
Jan 11, 2021 | 19.81 | 20.24 | 19.76 | 20.13 | 1,349,041 | +0.23(+1.16%) |
Jan 08, 2021 | 19.94 | 20.04 | 19.68 | 19.90 | 1,029,994 | -0.02(-0.09%) |
Jan 07, 2021 | 20.36 | 20.36 | 19.78 | 19.92 | 1,048,124 | -0.40(-1.95%) |
Jan 06, 2021 | 19.69 | 20.47 | 19.69 | 20.32 | 1,718,461 | +0.90(+4.65%) |
Jan 05, 2021 | 19.64 | 19.78 | 19.31 | 19.42 | 749,002 | -0.09(-0.47%) |
Jan 04, 2021 | 19.93 | 19.93 | 19.37 | 19.51 | 889,775 | -0.34(-1.72%) |
Dec 31, 2020 | 19.85 | 19.85 | 19.85 | 722,507 | -0.04(-0.19%) | |
Dec 30, 2020 | 19.77 | 20.10 | 19.76 | 19.89 | 722,507 | +0.06(+0.33%) |
Dec 29, 2020 | 20.13 | 20.44 | 19.72 | 19.82 | 871,971 | -0.27(-1.33%) |
Dec 28, 2020 | 19.95 | 20.29 | 19.90 | 20.09 | 860,963 | +0.22(+1.11%) |
Dec 24, 2020 | 20.01 | 20.05 | 19.70 | 19.87 | 273,051 | +0.05(+0.23%) |
Dec 23, 2020 | 19.70 | 19.88 | 19.46 | 19.82 | 953,202 | +0.20(+1.03%) |
Dec 22, 2020 | 19.41 | 19.63 | 18.86 | 19.62 | 949,964 | +0.27(+1.38%) |
Dec 21, 2020 | 20.07 | 20.17 | 19.12 | 19.35 | 1,131,997 | -1.18(-5.74%) |
Dec 18, 2020 | 21.26 | 21.39 | 20.49 | 20.53 | 3,979,379 | -0.63(-2.96%) |
Dec 17, 2020 | 21.42 | 21.51 | 21.04 | 21.16 | 1,009,584 | -0.29(-1.33%) |
Dec 16, 2020 | 21.86 | 21.95 | 21.34 | 21.44 | 485,360 | -0.38(-1.73%) |
Dec 15, 2020 | 21.65 | 21.91 | 21.30 | 21.82 | 535,641 | +0.29(+1.37%) |
Dec 14, 2020 | 21.41 | 22.11 | 21.34 | 21.53 | 813,765 | +0.38(+1.79%) |
Dec 11, 2020 | 20.48 | 21.17 | 20.48 | 21.15 | 775,508 | +0.53(+2.59%) |
Dec 10, 2020 | 20.64 | 20.76 | 20.19 | 20.61 | 730,585 | -0.08(-0.40%) |
Dec 09, 2020 | 20.78 | 21.07 | 20.56 | 20.70 | 822,850 | +0.04(+0.19%) |
Dec 08, 2020 | 20.52 | 20.76 | 20.42 | 20.66 | 669,901 | -0.03(-0.13%) |
Dec 07, 2020 | 20.97 | 21.08 | 20.68 | 20.68 | 562,427 | -0.26(-1.26%) |
Dec 04, 2020 | 20.92 | 21.16 | 20.72 | 20.95 | 678,025 | +0.22(+1.05%) |
Dec 03, 2020 | 20.92 | 21.22 | 20.63 | 20.73 | 549,044 | -0.19(-0.91%) |
Dec 02, 2020 | 20.88 | 21.12 | 20.43 | 20.92 | 599,212 | +0.08(+0.39%) |
Dec 01, 2020 | 21.28 | 21.55 | 20.78 | 20.84 | 983,615 | -0.08(-0.39%) |
Nov 30, 2020 | 21.44 | 21.64 | 20.91 | 20.92 | 1,091,208 | -0.71(-3.28%) |
Nov 27, 2020 | 22.35 | 22.37 | 21.57 | 21.63 | 295,659 | -0.78(-3.49%) |
Nov 25, 2020 | 22.69 | 22.69 | 22.18 | 22.41 | 505,163 | -0.28(-1.24%) |
Nov 24, 2020 | 21.63 | 22.73 | 21.46 | 22.69 | 775,450 | +1.46(+6.89%) |
Nov 23, 2020 | 20.77 | 21.53 | 20.73 | 21.23 | 814,668 | +0.61(+2.95%) |
Nov 20, 2020 | 20.46 | 20.83 | 20.36 | 20.62 | 652,277 | +0.03(+0.13%) |
Nov 19, 2020 | 20.47 | 20.78 | 20.19 | 20.59 | 927,399 | +0.14(+0.67%) |
Nov 18, 2020 | 21.28 | 21.36 | 20.42 | 20.46 | 700,309 | -0.71(-3.35%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.68 | 21.17 | 738,639 | +0.03(+0.13%) |
Nov 16, 2020 | 21.84 | 21.98 | 20.98 | 21.14 | 1,488,181 | -0.15(-0.68%) |
Nov 13, 2020 | 20.82 | 21.34 | 20.60 | 21.28 | 569,202 | +0.61(+2.95%) |
Nov 12, 2020 | 20.91 | 20.93 | 20.30 | 20.68 | 1,054,459 | -0.46(-2.19%) |
Nov 11, 2020 | 21.29 | 21.36 | 20.71 | 21.14 | 883,224 | -0.22(-1.02%) |
Nov 10, 2020 | 19.88 | 21.49 | 19.67 | 21.36 | 1,146,791 | +1.78(+9.10%) |
Nov 09, 2020 | 19.45 | 20.15 | 19.25 | 19.58 | 1,143,478 | +1.25(+6.79%) |
Nov 06, 2020 | 18.81 | 18.90 | 18.20 | 18.33 | 654,038 | -0.42(-2.23%) |
Nov 05, 2020 | 17.99 | 18.84 | 17.79 | 18.75 | 866,655 | +1.07(+6.07%) |
Nov 04, 2020 | 18.26 | 18.37 | 17.56 | 17.68 | 991,692 | -0.84(-4.52%) |
Nov 03, 2020 | 18.52 | 18.85 | 18.28 | 18.51 | 1,606,985 | +0.29(+1.60%) |