Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,397,206 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,755,276 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,753,819 | -0.35(-1.32%) |
Oct 26, 2021 | 26.62 | 26.48 | 8,202,707 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.54 | 7,374,341 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.36 | 9,065,277 | +0.06(+0.24%) |
Oct 21, 2021 | 26.70 | 26.79 | 26.16 | 26.30 | 10,387,700 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,691 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,788,064 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.44 | 26.54 | 10,266,355 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,222,536 | +0.43(+1.63%) |
Oct 14, 2021 | 26.44 | 26.50 | 26.23 | 26.31 | 10,948,354 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,838 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,936,291 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,349,547 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.90 | 25.61 | 25.79 | 14,137,371 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,373,328 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.11 | 22,636,660 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,770,201 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.02 | 16,959,084 | +0.37(+1.49%) |
Oct 01, 2021 | 24.49 | 24.78 | 24.40 | 24.66 | 11,887,335 | +0.24(+0.99%) |
Sep 30, 2021 | 24.42 | 24.61 | 24.16 | 24.42 | 16,313,441 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.87 | 24.22 | 12,211,984 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,051,922 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.19 | 16,980,438 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.51 | 23.14 | 23.44 | 9,342,493 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,338,610 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,309,847 | +0.38(+1.66%) |
Sep 21, 2021 | 22.75 | 22.81 | 22.41 | 22.54 | 14,209,477 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,266,806 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.75 | 22.29 | 22.55 | 14,985,417 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,402,843 | -0.38(-1.67%) |
Sep 15, 2021 | 22.67 | 23.10 | 22.66 | 23.02 | 17,211,838 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,891 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,231,554 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,595,293 | +0.17(+0.78%) |
Sep 09, 2021 | 21.66 | 21.93 | 21.59 | 21.72 | 10,294,716 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,889,196 | -0.15(-0.69%) |
Sep 07, 2021 | 22.01 | 22.29 | 21.93 | 21.97 | 7,827,804 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,539,534 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,023,069 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.67 | 21.72 | 9,941,362 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.13 | 21.83 | 21.85 | 9,767,978 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,436,553 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,875 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.70 | 21.71 | 6,973,493 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.83 | 22.00 | 7,442,332 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.84 | 22.02 | 8,820,488 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,504,512 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,767,018 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,116,530 | -0.71(-3.24%) |
Aug 18, 2021 | 22.34 | 22.41 | 21.75 | 21.75 | 17,101,232 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,885,323 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.92 | 22.09 | 9,510,336 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,217,044 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.93 | 9,948,446 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.02 | 22.65 | 23.00 | 9,663,836 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,781,024 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.50 | 22.27 | 22.30 | 10,677,763 | -0.25(-1.10%) |
Aug 06, 2021 | 22.58 | 22.66 | 22.38 | 22.55 | 10,389,907 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.27 | 22.35 | 10,856,788 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,397,186 | -0.56(-2.45%) |
Aug 03, 2021 | 22.28 | 22.74 | 21.90 | 22.66 | 26,181,624 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.82 | 21.21 | 21.24 | 16,460,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,954,267 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,741,787 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,999,239 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,845 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.04 | 21.46 | 11,420,406 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,013,024 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.70 | 20.85 | 10,078,586 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.27 | 20.86 | 21.09 | 13,683,546 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,411,956 | +0.02(+0.09%) |
Jul 19, 2021 | 20.55 | 20.70 | 20.13 | 20.37 | 30,699,012 | -0.69(-3.27%) |
Jul 16, 2021 | 21.90 | 21.94 | 20.98 | 21.06 | 20,994,438 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.05 | 21.70 | 21.75 | 11,076,673 | -0.51(-2.30%) |
Jul 14, 2021 | 22.81 | 22.97 | 22.21 | 22.26 | 13,213,372 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,694 | -0.26(-1.16%) |
Jul 12, 2021 | 22.73 | 23.07 | 22.57 | 22.83 | 7,517,973 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,002,536 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,418,404 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,085,365 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.74 | 22.70 | 22.91 | 20,302,694 | -0.89(-3.74%) |
Jul 02, 2021 | 23.78 | 23.86 | 23.57 | 23.80 | 6,522,815 | -0.09(-0.37%) |
Jul 01, 2021 | 23.92 | 24.02 | 23.71 | 23.89 | 10,805,360 | +0.58(+2.50%) |
Jun 30, 2021 | 23.20 | 23.46 | 23.18 | 23.31 | 7,627,638 | +0.13(+0.57%) |
Jun 29, 2021 | 23.42 | 23.55 | 23.17 | 23.17 | 8,143,730 | -0.17(-0.72%) |
Jun 28, 2021 | 23.78 | 23.80 | 23.26 | 23.34 | 15,289,692 | -0.76(-3.15%) |
Jun 25, 2021 | 24.24 | 24.32 | 24.06 | 24.10 | 8,317,543 | +0.00(+0.00%) |
Jun 24, 2021 | 24.10 | 24.17 | 23.95 | 24.10 | 10,506,102 | +0.08(+0.33%) |
Jun 23, 2021 | 24.43 | 24.56 | 23.98 | 24.02 | 10,704,403 | +0.07(+0.29%) |
Jun 22, 2021 | 23.92 | 24.07 | 23.69 | 23.95 | 7,918,580 | +0.19(+0.78%) |
Jun 21, 2021 | 23.25 | 23.79 | 23.25 | 23.77 | 12,105,714 | +0.74(+3.22%) |
Jun 18, 2021 | 23.21 | 23.50 | 23.01 | 23.02 | 17,819,754 | -0.95(-3.97%) |
Jun 17, 2021 | 24.53 | 24.64 | 23.67 | 23.98 | 14,792,912 | -0.66(-2.69%) |
Jun 16, 2021 | 24.96 | 24.98 | 24.51 | 24.64 | 10,421,104 | -0.40(-1.59%) |
Jun 15, 2021 | 24.66 | 25.12 | 24.66 | 25.04 | 11,466,348 | +0.30(+1.21%) |
Jun 14, 2021 | 24.60 | 25.13 | 24.58 | 24.74 | 14,007,887 | +0.44(+1.82%) |
Jun 11, 2021 | 24.46 | 24.64 | 24.24 | 24.30 | 10,324,115 | +0.03(+0.11%) |
Jun 10, 2021 | 24.61 | 24.76 | 24.15 | 24.27 | 9,275,777 | -0.07(-0.29%) |
Jun 09, 2021 | 24.51 | 24.64 | 24.32 | 24.34 | 13,465,197 | -0.12(-0.50%) |
Jun 08, 2021 | 23.88 | 24.60 | 23.77 | 24.46 | 18,676,156 | +0.41(+1.72%) |
Jun 07, 2021 | 24.20 | 24.30 | 24.02 | 24.05 | 10,295,998 | -0.16(-0.66%) |
Jun 04, 2021 | 24.37 | 24.46 | 23.21 | 24.21 | 15,245,587 | -0.28(-1.15%) |
Jun 03, 2021 | 24.15 | 24.60 | 24.09 | 24.49 | 15,270,665 | +0.11(+0.47%) |
Jun 02, 2021 | 23.95 | 24.45 | 23.77 | 24.37 | 21,948,620 | +0.54(+2.26%) |
Jun 01, 2021 | 23.62 | 23.89 | 23.60 | 23.84 | 21,572,870 | +0.70(+3.01%) |
May 28, 2021 | 23.05 | 23.24 | 23.00 | 23.14 | 17,742,498 | -0.04(-0.19%) |
May 27, 2021 | 22.97 | 23.19 | 22.95 | 23.18 | 21,153,954 | -0.03(-0.11%) |
May 26, 2021 | 23.22 | 23.34 | 23.11 | 23.21 | 10,687,206 | +0.03(+0.11%) |
May 25, 2021 | 23.70 | 23.73 | 23.15 | 23.18 | 14,203,629 | -0.65(-2.74%) |
May 24, 2021 | 23.55 | 23.89 | 23.38 | 23.84 | 12,551,731 | +0.44(+1.89%) |
May 21, 2021 | 23.50 | 23.65 | 23.35 | 23.40 | 10,642,890 | +0.00(+0.00%) |
May 20, 2021 | 23.25 | 23.44 | 23.10 | 23.40 | 14,189,058 | +0.30(+1.30%) |
May 19, 2021 | 23.27 | 23.37 | 22.94 | 23.10 | 18,183,678 | -0.60(-2.53%) |
May 18, 2021 | 24.13 | 24.24 | 23.58 | 23.70 | 20,277,920 | -0.19(-0.81%) |
May 17, 2021 | 23.36 | 23.89 | 23.36 | 23.89 | 13,200,676 | +0.38(+1.61%) |
May 14, 2021 | 23.21 | 23.58 | 23.20 | 23.51 | 17,796,914 | +0.67(+2.94%) |
May 13, 2021 | 22.84 | 23.17 | 22.55 | 22.84 | 15,087,042 | -0.26(-1.15%) |
May 12, 2021 | 23.25 | 23.70 | 23.02 | 23.10 | 15,815,117 | +0.19(+0.85%) |
May 11, 2021 | 23.01 | 23.33 | 22.88 | 22.91 | 16,464,388 | -0.57(-2.44%) |
May 10, 2021 | 23.81 | 24.00 | 23.46 | 23.48 | 13,390,199 | -0.10(-0.41%) |
May 07, 2021 | 22.96 | 23.60 | 22.87 | 23.58 | 13,277,920 | +0.20(+0.87%) |
May 06, 2021 | 23.19 | 23.40 | 22.87 | 23.38 | 12,973,961 | +0.03(+0.13%) |
May 05, 2021 | 23.11 | 23.35 | 22.76 | 23.35 | 22,352,038 | +0.75(+3.32%) |
May 04, 2021 | 22.67 | 22.79 | 22.37 | 22.60 | 15,988,859 | +0.20(+0.90%) |
May 03, 2021 | 22.20 | 22.43 | 22.07 | 22.40 | 9,215,135 | +0.46(+2.11%) |
Apr 30, 2021 | 22.19 | 22.34 | 21.93 | 21.93 | 9,752,115 | -0.30(-1.33%) |
Apr 29, 2021 | 22.52 | 22.62 | 22.06 | 22.23 | 13,511,561 | -0.12(-0.55%) |
Apr 28, 2021 | 22.06 | 22.43 | 22.05 | 22.35 | 21,623,808 | +0.61(+2.81%) |
Apr 27, 2021 | 21.92 | 22.07 | 21.56 | 21.74 | 18,990,140 | +0.02(+0.08%) |
Apr 26, 2021 | 21.51 | 21.76 | 21.49 | 21.73 | 17,028,994 | +0.35(+1.63%) |
Apr 23, 2021 | 21.23 | 21.40 | 21.12 | 21.38 | 14,141,994 | +0.16(+0.74%) |
Apr 22, 2021 | 21.56 | 21.60 | 21.19 | 21.22 | 17,054,924 | -0.54(-2.48%) |
Apr 21, 2021 | 21.42 | 21.80 | 21.35 | 21.76 | 16,933,794 | +0.16(+0.73%) |
Apr 20, 2021 | 21.93 | 21.93 | 21.27 | 21.60 | 22,261,134 | -0.46(-2.09%) |
Apr 19, 2021 | 22.20 | 22.34 | 21.95 | 22.07 | 12,576,898 | +0.11(+0.52%) |
Apr 16, 2021 | 22.13 | 22.20 | 21.83 | 21.95 | 12,282,051 | -0.02(-0.08%) |
Apr 15, 2021 | 22.10 | 22.18 | 21.88 | 21.97 | 14,884,297 | -0.30(-1.33%) |
Apr 14, 2021 | 21.74 | 22.47 | 21.71 | 22.27 | 26,241,492 | +0.80(+3.74%) |
Apr 13, 2021 | 21.53 | 21.62 | 21.39 | 21.46 | 18,145,402 | +0.00(+0.00%) |
Apr 12, 2021 | 21.51 | 21.73 | 21.34 | 21.46 | 23,557,262 | +0.20(+0.94%) |
Apr 09, 2021 | 21.43 | 21.59 | 21.20 | 21.26 | 16,758,074 | -0.29(-1.33%) |
Apr 08, 2021 | 21.74 | 21.74 | 21.34 | 21.55 | 22,037,648 | -0.57(-2.56%) |
Apr 07, 2021 | 21.97 | 22.29 | 21.93 | 22.12 | 17,797,628 | +0.24(+1.08%) |
Apr 06, 2021 | 21.70 | 22.26 | 21.63 | 21.88 | 28,163,130 | +0.73(+3.46%) |
Apr 05, 2021 | 21.43 | 21.53 | 21.00 | 21.15 | 22,516,078 | -0.28(-1.30%) |
Apr 01, 2021 | 21.33 | 21.45 | 21.01 | 21.43 | 16,678,583 | +0.20(+0.94%) |
Mar 31, 2021 | 21.45 | 21.52 | 21.19 | 21.23 | 11,789,863 | -0.46(-2.13%) |
Mar 30, 2021 | 21.66 | 21.81 | 21.53 | 21.69 | 8,174,376 | -0.26(-1.19%) |
Mar 29, 2021 | 21.73 | 22.04 | 21.64 | 21.95 | 12,634,108 | -0.04(-0.20%) |
Mar 26, 2021 | 21.93 | 22.00 | 21.75 | 22.00 | 15,026,371 | +0.58(+2.69%) |
Mar 25, 2021 | 21.11 | 21.45 | 20.83 | 21.42 | 15,739,175 | -0.16(-0.73%) |
Mar 24, 2021 | 21.29 | 21.84 | 21.29 | 21.58 | 21,893,514 | +0.60(+2.87%) |
Mar 23, 2021 | 21.38 | 21.63 | 20.96 | 20.98 | 19,303,444 | -1.12(-5.09%) |
Mar 22, 2021 | 22.20 | 22.34 | 22.06 | 22.10 | 13,257,304 | -0.08(-0.35%) |
Mar 19, 2021 | 22.13 | 22.51 | 21.86 | 22.18 | 12,439,312 | +0.03(+0.12%) |
Mar 18, 2021 | 22.92 | 23.06 | 22.09 | 22.15 | 13,837,396 | -0.92(-4.00%) |
Mar 17, 2021 | 22.62 | 23.13 | 22.62 | 23.08 | 11,166,324 | +0.34(+1.50%) |
Mar 16, 2021 | 22.77 | 22.82 | 22.40 | 22.74 | 12,140,237 | -0.36(-1.55%) |
Mar 15, 2021 | 23.28 | 23.40 | 22.85 | 23.09 | 14,958,423 | -0.41(-1.74%) |
Mar 12, 2021 | 23.32 | 23.56 | 23.29 | 23.50 | 10,068,013 | +0.27(+1.16%) |
Mar 11, 2021 | 23.30 | 23.53 | 23.10 | 23.23 | 11,255,659 | +0.00(+0.00%) |
Mar 10, 2021 | 22.82 | 23.24 | 22.73 | 23.23 | 14,053,451 | +0.47(+2.07%) |
Mar 09, 2021 | 22.95 | 23.05 | 22.65 | 22.76 | 14,006,817 | -0.37(-1.62%) |
Mar 08, 2021 | 22.95 | 23.29 | 22.63 | 23.14 | 16,871,712 | -0.20(-0.86%) |
Mar 05, 2021 | 23.39 | 23.63 | 22.95 | 23.34 | 24,278,830 | +0.65(+2.84%) |
Mar 04, 2021 | 22.49 | 23.09 | 22.27 | 22.69 | 24,274,480 | +0.39(+1.76%) |
Mar 03, 2021 | 21.76 | 22.65 | 21.76 | 22.30 | 23,398,812 | +0.71(+3.27%) |
Mar 02, 2021 | 21.46 | 21.86 | 21.44 | 21.59 | 12,169,725 | +0.17(+0.77%) |
Mar 01, 2021 | 21.64 | 21.87 | 21.34 | 21.43 | 13,942,663 | +0.15(+0.70%) |
Feb 26, 2021 | 21.59 | 21.66 | 21.08 | 21.28 | 26,339,164 | -1.03(-4.61%) |
Feb 25, 2021 | 22.60 | 22.78 | 22.03 | 22.31 | 32,764,564 | +0.25(+1.15%) |
Feb 24, 2021 | 21.48 | 22.18 | 21.38 | 22.06 | 24,559,702 | +0.93(+4.42%) |
Feb 23, 2021 | 20.99 | 21.20 | 20.34 | 21.12 | 24,407,736 | +0.52(+2.54%) |
Feb 22, 2021 | 19.96 | 20.84 | 19.93 | 20.60 | 18,616,482 | +0.66(+3.32%) |
Feb 19, 2021 | 19.67 | 20.03 | 19.64 | 19.94 | 14,060,095 | +0.36(+1.83%) |
Feb 18, 2021 | 19.93 | 20.06 | 19.55 | 19.58 | 15,262,293 | -0.70(-3.46%) |
Feb 17, 2021 | 20.03 | 20.29 | 19.71 | 20.28 | 20,347,958 | +0.34(+1.73%) |
Feb 16, 2021 | 19.86 | 20.04 | 19.69 | 19.94 | 21,054,650 | +1.09(+5.80%) |
Feb 12, 2021 | 18.27 | 18.88 | 18.21 | 18.85 | 14,035,621 | +0.46(+2.53%) |
Feb 11, 2021 | 18.36 | 18.47 | 18.24 | 18.38 | 12,702,016 | -0.18(-0.97%) |
Feb 10, 2021 | 18.34 | 18.66 | 18.20 | 18.56 | 20,500,968 | -0.13(-0.69%) |
Feb 09, 2021 | 18.64 | 18.83 | 18.30 | 18.69 | 22,216,650 | -0.26(-1.36%) |
Feb 08, 2021 | 18.24 | 19.11 | 18.21 | 18.95 | 41,005,792 | +1.05(+5.86%) |
Feb 05, 2021 | 18.06 | 18.20 | 17.81 | 17.90 | 34,728,768 | -0.15(-0.86%) |
Feb 04, 2021 | 18.20 | 18.27 | 17.87 | 18.05 | 31,040,918 | -0.24(-1.32%) |
Feb 03, 2021 | 17.79 | 18.33 | 17.78 | 18.30 | 29,530,662 | +0.45(+2.51%) |
Feb 02, 2021 | 18.48 | 18.49 | 17.56 | 17.85 | 52,088,124 | -1.26(-6.57%) |
Feb 01, 2021 | 19.17 | 19.23 | 18.78 | 19.10 | 22,747,932 | -0.01(-0.04%) |
Jan 29, 2021 | 19.39 | 19.52 | 18.97 | 19.11 | 14,177,106 | -0.55(-2.80%) |
Jan 28, 2021 | 19.65 | 19.93 | 19.49 | 19.66 | 12,882,082 | +0.11(+0.57%) |
Jan 27, 2021 | 19.59 | 20.05 | 19.28 | 19.55 | 16,492,976 | -0.26(-1.30%) |
Jan 26, 2021 | 20.02 | 20.18 | 19.78 | 19.81 | 14,176,526 | -0.03(-0.17%) |
Jan 25, 2021 | 19.92 | 19.98 | 19.58 | 19.84 | 19,980,154 | -0.69(-3.35%) |
Jan 22, 2021 | 20.17 | 20.58 | 20.08 | 20.53 | 17,665,318 | -0.13(-0.62%) |
Jan 21, 2021 | 21.21 | 21.23 | 20.46 | 20.66 | 13,576,490 | -0.68(-3.18%) |
Jan 20, 2021 | 21.31 | 21.42 | 21.06 | 21.34 | 15,988,086 | +0.14(+0.65%) |
Jan 19, 2021 | 21.18 | 21.33 | 21.00 | 21.20 | 18,421,664 | +0.34(+1.61%) |
Jan 15, 2021 | 21.33 | 21.41 | 20.76 | 20.87 | 27,976,258 | -1.04(-4.75%) |
Jan 14, 2021 | 21.52 | 21.98 | 21.48 | 21.91 | 16,580,435 | +0.59(+2.78%) |
Jan 13, 2021 | 21.60 | 21.61 | 21.17 | 21.31 | 16,446,050 | -0.20(-0.92%) |
Jan 12, 2021 | 21.45 | 21.67 | 21.26 | 21.51 | 19,730,838 | +0.54(+2.58%) |
Jan 11, 2021 | 20.44 | 21.07 | 20.37 | 20.97 | 14,543,118 | -0.02(-0.08%) |
Jan 08, 2021 | 20.79 | 21.07 | 20.64 | 20.99 | 23,472,066 | +0.42(+2.05%) |
Jan 07, 2021 | 20.40 | 20.77 | 20.21 | 20.57 | 19,130,280 | +0.43(+2.14%) |
Jan 06, 2021 | 20.10 | 20.52 | 19.73 | 20.14 | 29,306,396 | +0.89(+4.60%) |
Jan 05, 2021 | 18.43 | 19.59 | 18.38 | 19.25 | 29,561,570 | +1.33(+7.44%) |
Jan 04, 2021 | 18.14 | 18.18 | 17.68 | 17.92 | 16,835,270 | +0.27(+1.51%) |
Dec 31, 2020 | 17.65 | 17.65 | 17.65 | 13,536,578 | -0.44(-2.42%) | |
Dec 30, 2020 | 18.23 | 18.31 | 18.00 | 18.09 | 13,536,578 | -0.03(-0.19%) |
Dec 29, 2020 | 18.40 | 18.41 | 18.05 | 18.12 | 15,174,495 | +0.07(+0.38%) |
Dec 28, 2020 | 18.31 | 18.49 | 17.97 | 18.05 | 11,864,450 | -0.06(-0.33%) |
Dec 24, 2020 | 18.31 | 18.35 | 17.93 | 18.11 | 5,840,696 | -0.13(-0.71%) |
Dec 23, 2020 | 18.18 | 18.53 | 18.15 | 18.24 | 15,963,645 | +0.63(+3.56%) |
Dec 22, 2020 | 17.81 | 17.86 | 17.57 | 17.62 | 12,087,496 | -0.17(-0.97%) |
Dec 21, 2020 | 17.47 | 17.95 | 17.37 | 17.79 | 22,184,192 | -0.91(-4.88%) |
Dec 18, 2020 | 18.92 | 18.94 | 18.60 | 18.70 | 12,770,848 | -0.14(-0.73%) |
Dec 17, 2020 | 18.94 | 18.97 | 18.71 | 18.84 | 17,314,028 | +0.06(+0.32%) |
Dec 16, 2020 | 18.82 | 18.97 | 18.63 | 18.78 | 14,273,659 | -0.09(-0.50%) |
Dec 15, 2020 | 18.56 | 18.91 | 18.50 | 18.87 | 13,824,161 | +0.50(+2.72%) |
Dec 14, 2020 | 19.04 | 19.21 | 18.35 | 18.37 | 15,096,358 | -0.58(-3.04%) |
Dec 11, 2020 | 19.04 | 19.07 | 18.64 | 18.95 | 15,997,246 | -0.33(-1.70%) |
Dec 10, 2020 | 18.94 | 19.64 | 18.91 | 19.28 | 20,805,848 | +0.44(+2.33%) |
Dec 09, 2020 | 19.02 | 19.23 | 18.65 | 18.84 | 18,214,416 | +0.09(+0.50%) |
Dec 08, 2020 | 18.66 | 18.91 | 18.61 | 18.74 | 17,626,160 | +0.09(+0.51%) |
Dec 07, 2020 | 18.75 | 18.91 | 18.54 | 18.65 | 16,477,758 | -0.51(-2.65%) |
Dec 04, 2020 | 19.00 | 19.30 | 18.96 | 19.16 | 21,153,994 | +0.78(+4.26%) |
Dec 03, 2020 | 18.30 | 18.84 | 18.11 | 18.37 | 23,635,532 | +0.25(+1.38%) |
Dec 02, 2020 | 17.84 | 18.44 | 17.78 | 18.12 | 21,034,658 | +0.71(+4.10%) |
Dec 01, 2020 | 17.61 | 17.74 | 17.37 | 17.41 | 22,203,424 | +0.58(+3.48%) |
Nov 30, 2020 | 17.72 | 17.75 | 16.82 | 16.82 | 22,730,906 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 17.99 | 18.15 | 11,443,412 | -0.27(-1.45%) |
Nov 25, 2020 | 18.48 | 18.58 | 18.20 | 18.42 | 16,451,234 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,482,450 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.56 | 17.27 | 17.56 | 16,209,340 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.76 | 10,213,516 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,696,909 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.82 | 17,347,798 | -0.42(-2.44%) |
Nov 17, 2020 | 16.82 | 17.31 | 16.64 | 17.25 | 20,269,772 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.19 | 16.79 | 17.00 | 21,300,164 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,412,244 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,947,238 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.88 | 16.14 | 16.24 | 26,996,020 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,942,936 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,685,528 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,391,456 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.56 | 13.62 | 16,513,223 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,661,162 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,050,978 | +0.07(+0.50%) |