Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.54 | 21.99 | 21.30 | 21.54 | 17,944,346 | +0.11(+0.50%) |
Sep 29, 2021 | 22.35 | 22.60 | 21.24 | 21.44 | 18,900,136 | -0.55(-2.50%) |
Sep 28, 2021 | 22.29 | 22.49 | 21.64 | 21.99 | 18,753,008 | -0.42(-1.88%) |
Sep 27, 2021 | 21.63 | 22.52 | 21.51 | 22.41 | 21,006,586 | +0.98(+4.58%) |
Sep 24, 2021 | 21.34 | 21.91 | 21.16 | 21.43 | 15,293,826 | -0.03(-0.14%) |
Sep 23, 2021 | 21.38 | 21.92 | 21.20 | 21.46 | 22,995,028 | +0.38(+1.82%) |
Sep 22, 2021 | 21.42 | 21.94 | 21.07 | 21.07 | 29,944,538 | +0.01(+0.05%) |
Sep 21, 2021 | 21.76 | 21.81 | 20.52 | 21.06 | 35,192,952 | -0.35(-1.65%) |
Sep 20, 2021 | 21.32 | 21.89 | 21.03 | 21.42 | 34,947,392 | -1.49(-6.51%) |
Sep 17, 2021 | 24.42 | 24.50 | 22.66 | 22.91 | 53,353,900 | -1.99(-8.00%) |
Sep 16, 2021 | 25.02 | 25.29 | 24.64 | 24.90 | 15,923,662 | -0.27(-1.09%) |
Sep 15, 2021 | 24.55 | 25.81 | 24.52 | 25.17 | 24,206,200 | +1.20(+4.99%) |
Sep 14, 2021 | 24.99 | 25.10 | 23.92 | 23.98 | 17,992,930 | -0.91(-3.66%) |
Sep 13, 2021 | 25.57 | 25.92 | 24.35 | 24.89 | 23,125,530 | -0.53(-2.08%) |
Sep 10, 2021 | 25.48 | 26.37 | 25.33 | 25.42 | 21,890,820 | +0.20(+0.78%) |
Sep 09, 2021 | 25.14 | 25.48 | 24.63 | 25.22 | 14,052,897 | +0.27(+1.10%) |
Sep 08, 2021 | 25.77 | 25.91 | 24.76 | 24.95 | 15,283,479 | -1.02(-3.93%) |
Sep 07, 2021 | 25.88 | 26.47 | 25.78 | 25.97 | 12,447,857 | +0.25(+0.99%) |
Sep 03, 2021 | 26.67 | 26.78 | 25.70 | 25.71 | 15,185,951 | -0.71(-2.67%) |
Sep 02, 2021 | 26.44 | 27.22 | 26.32 | 26.42 | 14,984,372 | -0.02(-0.07%) |
Sep 01, 2021 | 26.24 | 26.82 | 25.38 | 26.44 | 21,790,590 | +0.21(+0.79%) |
Aug 31, 2021 | 26.55 | 26.58 | 25.76 | 26.23 | 16,031,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.46 | 27.56 | 26.53 | 26.54 | 13,508,744 | -0.55(-2.03%) |
Aug 27, 2021 | 26.37 | 27.43 | 26.26 | 27.09 | 15,352,265 | +0.96(+3.68%) |
Aug 26, 2021 | 26.79 | 27.06 | 25.86 | 26.12 | 16,097,699 | -0.66(-2.45%) |
Aug 25, 2021 | 27.36 | 27.81 | 26.68 | 26.78 | 13,786,264 | -0.55(-2.01%) |
Aug 24, 2021 | 27.11 | 27.94 | 27.02 | 27.33 | 15,198,981 | +0.60(+2.24%) |
Aug 23, 2021 | 27.12 | 27.31 | 26.42 | 26.73 | 17,981,846 | +0.25(+0.93%) |
Aug 20, 2021 | 27.09 | 27.49 | 26.11 | 26.49 | 18,373,182 | -0.31(-1.17%) |
Aug 19, 2021 | 27.95 | 28.03 | 26.39 | 26.80 | 29,386,406 | -2.08(-7.20%) |
Aug 18, 2021 | 27.52 | 29.98 | 27.34 | 28.88 | 37,446,060 | +1.17(+4.21%) |
Aug 17, 2021 | 28.01 | 28.42 | 27.05 | 27.71 | 19,538,736 | -0.71(-2.48%) |
Aug 16, 2021 | 27.75 | 28.83 | 27.15 | 28.42 | 21,403,282 | +0.00(+0.00%) |
Aug 13, 2021 | 27.56 | 28.84 | 27.34 | 28.42 | 23,573,434 | +0.88(+3.21%) |
Aug 12, 2021 | 27.58 | 27.73 | 26.73 | 27.54 | 15,538,733 | -0.26(-0.95%) |
Aug 11, 2021 | 27.99 | 28.41 | 27.11 | 27.80 | 23,934,000 | +0.04(+0.14%) |
Aug 10, 2021 | 26.48 | 28.40 | 26.41 | 27.76 | 33,124,666 | +1.26(+4.74%) |
Aug 09, 2021 | 25.34 | 26.56 | 25.09 | 26.51 | 16,838,232 | +1.10(+4.32%) |
Aug 06, 2021 | 25.30 | 25.74 | 24.85 | 25.41 | 13,800,866 | +0.60(+2.41%) |
Aug 05, 2021 | 24.77 | 25.27 | 24.68 | 24.81 | 11,043,348 | +0.07(+0.28%) |
Aug 04, 2021 | 25.16 | 25.58 | 24.64 | 24.74 | 12,319,276 | -0.62(-2.44%) |
Aug 03, 2021 | 24.51 | 25.46 | 24.07 | 25.36 | 17,590,220 | +0.78(+3.19%) |
Aug 02, 2021 | 26.02 | 26.03 | 24.47 | 24.57 | 23,131,996 | -1.38(-5.32%) |
Jul 30, 2021 | 25.08 | 26.14 | 24.68 | 25.96 | 27,068,506 | +0.99(+3.97%) |
Jul 29, 2021 | 24.51 | 25.58 | 24.23 | 24.97 | 26,066,916 | +0.90(+3.75%) |
Jul 28, 2021 | 23.50 | 24.11 | 22.92 | 24.07 | 18,579,838 | +0.70(+2.98%) |
Jul 27, 2021 | 23.38 | 23.57 | 22.89 | 23.37 | 14,505,587 | -0.30(-1.28%) |
Jul 26, 2021 | 23.04 | 23.76 | 22.92 | 23.67 | 16,934,328 | +1.00(+4.41%) |
Jul 23, 2021 | 22.66 | 22.88 | 22.14 | 22.67 | 11,520,692 | +0.09(+0.39%) |
Jul 22, 2021 | 22.47 | 22.87 | 21.71 | 22.58 | 17,073,026 | -0.02(-0.09%) |
Jul 21, 2021 | 22.04 | 22.78 | 22.01 | 22.60 | 16,283,321 | +0.98(+4.53%) |
Jul 20, 2021 | 21.15 | 21.81 | 20.64 | 21.62 | 18,239,424 | +0.55(+2.60%) |
Jul 19, 2021 | 20.68 | 21.29 | 20.13 | 21.08 | 26,085,242 | -0.38(-1.78%) |
Jul 16, 2021 | 22.66 | 22.79 | 21.36 | 21.46 | 19,867,810 | -1.28(-5.65%) |
Jul 15, 2021 | 22.80 | 23.41 | 22.36 | 22.74 | 15,234,576 | -0.06(-0.26%) |
Jul 14, 2021 | 24.14 | 24.41 | 22.75 | 22.80 | 15,525,116 | -0.94(-3.96%) |
Jul 13, 2021 | 24.18 | 24.50 | 23.68 | 23.74 | 16,896,286 | -0.76(-3.12%) |
Jul 12, 2021 | 23.66 | 24.78 | 23.31 | 24.51 | 19,068,354 | +0.45(+1.87%) |
Jul 09, 2021 | 22.91 | 24.12 | 22.84 | 24.06 | 24,129,394 | +1.87(+8.44%) |
Jul 08, 2021 | 21.61 | 22.39 | 21.16 | 22.18 | 19,814,636 | -0.29(-1.31%) |
Jul 07, 2021 | 22.30 | 22.91 | 21.91 | 22.48 | 22,530,776 | +0.44(+2.00%) |
Jul 06, 2021 | 23.56 | 23.61 | 21.91 | 22.04 | 23,499,782 | -1.58(-6.68%) |
Jul 02, 2021 | 23.72 | 23.90 | 23.24 | 23.61 | 15,315,634 | +0.02(+0.08%) |
Jul 01, 2021 | 24.07 | 24.24 | 23.29 | 23.59 | 16,415,125 | +0.07(+0.29%) |
Jun 30, 2021 | 22.89 | 23.53 | 22.76 | 23.53 | 13,191,061 | +0.63(+2.74%) |
Jun 29, 2021 | 22.90 | 23.45 | 22.85 | 22.90 | 16,061,130 | +0.15(+0.65%) |
Jun 28, 2021 | 23.38 | 23.42 | 22.51 | 22.75 | 18,545,098 | -0.42(-1.82%) |
Jun 25, 2021 | 24.18 | 24.22 | 23.17 | 23.17 | 57,734,172 | -0.63(-2.64%) |
Jun 24, 2021 | 23.33 | 24.06 | 22.91 | 23.80 | 30,190,346 | +0.77(+3.36%) |
Jun 23, 2021 | 23.10 | 23.69 | 22.94 | 23.03 | 22,202,246 | +0.37(+1.64%) |
Jun 22, 2021 | 22.99 | 23.11 | 22.46 | 22.65 | 19,472,922 | -0.20(-0.86%) |
Jun 21, 2021 | 22.36 | 23.25 | 22.35 | 22.85 | 23,847,840 | +0.59(+2.64%) |
Jun 18, 2021 | 23.18 | 23.84 | 22.06 | 22.26 | 38,905,616 | -1.09(-4.66%) |
Jun 17, 2021 | 25.09 | 25.36 | 22.80 | 23.35 | 46,532,568 | -1.94(-7.67%) |
Jun 16, 2021 | 25.67 | 26.00 | 24.95 | 25.29 | 31,589,238 | -1.12(-4.23%) |
Jun 15, 2021 | 26.00 | 26.46 | 25.21 | 26.41 | 24,965,830 | +0.19(+0.71%) |
Jun 14, 2021 | 27.94 | 27.98 | 26.11 | 26.22 | 26,544,996 | -1.87(-6.66%) |
Jun 11, 2021 | 27.71 | 28.22 | 27.47 | 28.09 | 26,488,342 | +0.89(+3.28%) |
Jun 10, 2021 | 27.12 | 27.87 | 26.58 | 27.20 | 32,752,508 | +0.38(+1.43%) |
Jun 09, 2021 | 25.92 | 27.22 | 25.38 | 26.82 | 33,726,368 | +0.93(+3.60%) |
Jun 08, 2021 | 25.19 | 26.04 | 24.68 | 25.89 | 23,343,632 | +0.75(+3.00%) |
Jun 07, 2021 | 25.61 | 26.16 | 24.86 | 25.13 | 20,619,442 | -0.61(-2.36%) |
Jun 04, 2021 | 26.00 | 26.37 | 25.22 | 25.74 | 17,516,124 | +0.36(+1.43%) |
Jun 03, 2021 | 25.15 | 25.73 | 24.45 | 25.38 | 16,927,662 | -0.23(-0.88%) |
Jun 02, 2021 | 25.86 | 26.05 | 25.10 | 25.60 | 17,690,304 | -0.54(-2.06%) |
Jun 01, 2021 | 25.88 | 26.47 | 25.66 | 26.14 | 16,693,311 | +0.73(+2.85%) |
May 28, 2021 | 25.40 | 25.68 | 24.74 | 25.42 | 17,943,424 | -0.15(-0.58%) |
May 27, 2021 | 24.95 | 26.07 | 24.81 | 25.56 | 36,058,708 | +1.38(+5.72%) |
May 26, 2021 | 23.14 | 24.26 | 23.11 | 24.18 | 17,224,854 | +1.04(+4.49%) |
May 25, 2021 | 23.88 | 24.39 | 23.03 | 23.14 | 20,093,750 | -0.70(-2.92%) |
May 24, 2021 | 23.41 | 23.99 | 22.95 | 23.84 | 20,333,352 | +0.36(+1.54%) |
May 21, 2021 | 23.81 | 24.43 | 23.41 | 23.48 | 20,520,392 | -0.09(-0.37%) |
May 20, 2021 | 23.90 | 24.04 | 22.87 | 23.57 | 27,355,868 | -0.27(-1.15%) |
May 19, 2021 | 24.05 | 24.37 | 23.29 | 23.84 | 29,450,586 | -1.27(-5.07%) |
May 18, 2021 | 25.89 | 26.04 | 24.98 | 25.11 | 18,578,346 | -0.73(-2.81%) |
May 17, 2021 | 25.09 | 26.08 | 24.61 | 25.84 | 22,275,718 | +0.84(+3.37%) |
May 14, 2021 | 24.94 | 25.79 | 24.26 | 25.00 | 25,149,858 | -0.22(-0.86%) |
May 13, 2021 | 25.92 | 27.26 | 24.80 | 25.21 | 32,920,692 | -0.62(-2.39%) |
May 12, 2021 | 27.92 | 28.72 | 25.54 | 25.83 | 40,231,140 | -2.41(-8.54%) |
May 11, 2021 | 26.47 | 28.40 | 26.23 | 28.24 | 40,000,764 | +1.33(+4.95%) |
May 10, 2021 | 27.78 | 29.37 | 26.75 | 26.91 | 51,396,616 | -0.39(-1.44%) |
May 07, 2021 | 25.49 | 27.39 | 25.11 | 27.30 | 31,047,066 | +1.86(+7.32%) |
May 06, 2021 | 25.45 | 25.78 | 24.37 | 25.44 | 20,553,252 | +0.24(+0.93%) |
May 05, 2021 | 26.14 | 26.64 | 24.60 | 25.20 | 35,046,460 | -0.89(-3.42%) |
May 04, 2021 | 24.48 | 26.09 | 23.97 | 26.09 | 47,493,556 | +1.91(+7.90%) |
May 03, 2021 | 22.96 | 24.54 | 22.56 | 24.18 | 25,049,988 | +1.64(+7.26%) |
Apr 30, 2021 | 21.09 | 23.39 | 21.01 | 22.55 | 24,957,126 | +0.50(+2.27%) |
Apr 29, 2021 | 23.29 | 23.32 | 21.92 | 22.05 | 18,601,852 | -0.75(-3.31%) |
Apr 28, 2021 | 22.84 | 23.27 | 22.56 | 22.80 | 13,800,577 | -0.50(-2.14%) |
Apr 27, 2021 | 23.86 | 24.38 | 23.11 | 23.30 | 19,900,950 | -0.95(-3.92%) |
Apr 26, 2021 | 23.50 | 24.46 | 23.40 | 24.25 | 21,078,796 | +1.02(+4.39%) |
Apr 23, 2021 | 22.31 | 23.37 | 21.90 | 23.23 | 21,946,926 | +1.41(+6.47%) |
Apr 22, 2021 | 22.03 | 22.43 | 21.41 | 21.82 | 18,363,948 | -0.14(-0.62%) |
Apr 21, 2021 | 20.69 | 22.03 | 20.24 | 21.96 | 15,756,373 | +0.92(+4.38%) |
Apr 20, 2021 | 22.34 | 22.44 | 20.62 | 21.04 | 18,824,194 | -1.34(-6.00%) |
Apr 19, 2021 | 22.11 | 23.45 | 22.01 | 22.38 | 25,131,130 | +0.17(+0.75%) |
Apr 16, 2021 | 21.95 | 22.38 | 21.44 | 22.21 | 15,819,471 | +0.51(+2.35%) |
Apr 15, 2021 | 22.85 | 23.08 | 21.23 | 21.70 | 23,977,682 | -0.71(-3.15%) |
Apr 14, 2021 | 21.18 | 22.97 | 21.13 | 22.41 | 26,074,566 | +1.52(+7.27%) |
Apr 13, 2021 | 20.86 | 21.45 | 20.50 | 20.89 | 17,318,468 | +0.09(+0.42%) |
Apr 12, 2021 | 21.56 | 21.66 | 20.48 | 20.80 | 18,294,770 | -0.77(-3.59%) |
Apr 09, 2021 | 22.33 | 22.72 | 21.49 | 21.58 | 16,653,869 | -0.69(-3.08%) |
Apr 08, 2021 | 23.06 | 23.11 | 21.51 | 22.26 | 25,282,922 | -0.88(-3.81%) |
Apr 07, 2021 | 23.93 | 24.10 | 23.07 | 23.14 | 14,392,640 | -0.40(-1.71%) |
Apr 06, 2021 | 24.07 | 24.38 | 23.07 | 23.55 | 18,711,136 | -0.59(-2.44%) |
Apr 05, 2021 | 24.99 | 25.91 | 24.12 | 24.13 | 20,383,198 | -0.36(-1.48%) |
Apr 01, 2021 | 25.12 | 25.50 | 24.02 | 24.50 | 29,179,938 | -1.15(-4.47%) |
Mar 31, 2021 | 25.78 | 26.85 | 24.82 | 25.64 | 45,618,464 | +0.53(+2.11%) |
Mar 30, 2021 | 23.68 | 25.45 | 23.12 | 25.11 | 40,035,096 | +2.01(+8.69%) |
Mar 29, 2021 | 22.05 | 24.72 | 21.86 | 23.11 | 37,928,792 | +0.81(+3.65%) |
Mar 26, 2021 | 20.68 | 22.54 | 20.20 | 22.29 | 24,347,656 | +2.33(+11.68%) |
Mar 25, 2021 | 18.79 | 20.25 | 18.24 | 19.96 | 22,244,270 | +0.78(+4.09%) |
Mar 24, 2021 | 19.97 | 20.75 | 19.14 | 19.18 | 17,738,500 | -0.28(-1.46%) |
Mar 23, 2021 | 20.74 | 21.36 | 18.90 | 19.46 | 19,621,020 | -1.89(-8.86%) |
Mar 22, 2021 | 21.88 | 22.30 | 21.18 | 21.35 | 11,370,699 | -0.61(-2.77%) |
Mar 19, 2021 | 22.16 | 22.55 | 21.22 | 21.96 | 20,506,938 | -0.24(-1.06%) |
Mar 18, 2021 | 21.62 | 23.48 | 21.61 | 22.19 | 24,386,286 | +0.60(+2.77%) |
Mar 17, 2021 | 20.70 | 22.03 | 20.59 | 21.60 | 21,274,126 | +0.72(+3.43%) |
Mar 16, 2021 | 22.52 | 22.62 | 20.68 | 20.88 | 22,812,528 | -1.79(-7.91%) |
Mar 15, 2021 | 23.79 | 23.79 | 21.74 | 22.67 | 27,033,806 | -1.01(-4.26%) |
Mar 12, 2021 | 21.79 | 23.97 | 21.66 | 23.68 | 25,226,652 | +1.80(+8.24%) |
Mar 11, 2021 | 20.96 | 22.00 | 20.77 | 21.88 | 16,757,449 | +1.44(+7.05%) |
Mar 10, 2021 | 20.22 | 20.97 | 19.94 | 20.44 | 17,794,356 | +0.00(+0.00%) |
Mar 09, 2021 | 19.70 | 20.82 | 19.04 | 20.44 | 26,341,668 | +0.24(+1.16%) |
Mar 08, 2021 | 18.07 | 20.58 | 18.01 | 20.20 | 32,224,252 | +2.42(+13.61%) |
Mar 05, 2021 | 17.51 | 18.06 | 16.66 | 17.78 | 20,511,326 | +0.62(+3.60%) |
Mar 04, 2021 | 18.07 | 18.31 | 16.48 | 17.17 | 23,176,318 | -1.21(-6.56%) |
Mar 03, 2021 | 18.42 | 19.22 | 18.14 | 18.37 | 20,473,918 | +0.18(+0.97%) |
Mar 02, 2021 | 18.07 | 18.88 | 17.81 | 18.20 | 18,060,846 | +0.26(+1.48%) |
Mar 01, 2021 | 16.66 | 18.11 | 16.61 | 17.93 | 17,619,888 | +1.66(+10.17%) |
Feb 26, 2021 | 17.25 | 17.51 | 16.03 | 16.28 | 24,441,446 | -0.96(-5.57%) |
Feb 25, 2021 | 19.23 | 19.71 | 17.04 | 17.24 | 30,479,076 | -1.69(-8.91%) |
Feb 24, 2021 | 17.86 | 19.15 | 17.74 | 18.92 | 21,263,110 | +1.15(+6.45%) |
Feb 23, 2021 | 17.82 | 18.25 | 16.85 | 17.77 | 18,416,236 | -0.72(-3.87%) |
Feb 22, 2021 | 17.63 | 19.47 | 17.52 | 18.49 | 23,339,326 | +0.95(+5.42%) |
Feb 19, 2021 | 16.87 | 17.69 | 16.86 | 17.54 | 12,253,074 | +0.88(+5.29%) |
Feb 18, 2021 | 17.71 | 17.92 | 16.64 | 16.66 | 20,626,770 | -0.86(-4.92%) |
Feb 17, 2021 | 18.25 | 18.67 | 17.40 | 17.52 | 24,989,412 | -0.59(-3.25%) |
Feb 16, 2021 | 16.53 | 18.13 | 16.38 | 18.11 | 28,223,782 | +1.94(+12.00%) |
Feb 12, 2021 | 16.12 | 16.31 | 15.94 | 16.17 | 10,121,869 | -0.02(-0.12%) |
Feb 11, 2021 | 16.19 | 16.55 | 15.84 | 16.19 | 10,979,678 | +0.11(+0.67%) |
Feb 10, 2021 | 16.37 | 16.52 | 15.83 | 16.08 | 15,945,977 | -0.03(-0.18%) |
Feb 09, 2021 | 16.54 | 16.63 | 15.85 | 16.11 | 15,481,202 | -0.39(-2.38%) |
Feb 08, 2021 | 16.61 | 17.01 | 16.38 | 16.50 | 21,641,146 | +0.28(+1.75%) |
Feb 05, 2021 | 16.31 | 16.76 | 16.12 | 16.22 | 22,848,782 | +0.06(+0.36%) |
Feb 04, 2021 | 16.14 | 16.30 | 15.83 | 16.16 | 35,249,300 | +0.24(+1.48%) |
Feb 03, 2021 | 15.91 | 16.35 | 15.80 | 15.92 | 57,726,004 | -1.35(-7.82%) |
Feb 02, 2021 | 17.90 | 17.95 | 17.01 | 17.27 | 14,072,404 | -0.50(-2.81%) |
Feb 01, 2021 | 17.69 | 18.05 | 17.25 | 17.77 | 12,315,632 | +0.38(+2.20%) |
Jan 29, 2021 | 19.49 | 19.93 | 17.29 | 17.39 | 23,121,814 | -0.95(-5.18%) |
Jan 28, 2021 | 18.55 | 19.19 | 18.33 | 18.34 | 18,429,572 | +0.34(+1.90%) |
Jan 27, 2021 | 17.14 | 18.75 | 16.60 | 18.00 | 20,367,272 | +0.24(+1.32%) |
Jan 26, 2021 | 18.78 | 18.99 | 17.60 | 17.76 | 15,288,343 | -0.87(-4.68%) |
Jan 25, 2021 | 18.85 | 18.92 | 17.99 | 18.64 | 17,451,270 | +0.12(+0.63%) |
Jan 22, 2021 | 18.19 | 18.79 | 17.89 | 18.52 | 15,846,325 | -0.31(-1.66%) |
Jan 21, 2021 | 19.97 | 20.17 | 18.75 | 18.83 | 16,982,916 | -1.30(-6.47%) |
Jan 20, 2021 | 21.28 | 21.64 | 20.01 | 20.13 | 12,892,576 | -0.73(-3.52%) |
Jan 19, 2021 | 21.16 | 21.62 | 20.77 | 20.87 | 12,306,195 | +0.42(+2.06%) |
Jan 15, 2021 | 21.03 | 21.23 | 19.96 | 20.45 | 20,428,698 | -1.23(-5.69%) |
Jan 14, 2021 | 22.52 | 23.00 | 21.59 | 21.68 | 15,885,580 | -0.45(-2.04%) |
Jan 13, 2021 | 23.26 | 23.54 | 21.71 | 22.13 | 17,956,176 | -1.23(-5.28%) |
Jan 12, 2021 | 22.48 | 24.20 | 22.30 | 23.37 | 22,649,606 | +1.07(+4.79%) |
Jan 11, 2021 | 21.15 | 22.98 | 21.02 | 22.30 | 18,159,874 | +0.47(+2.15%) |
Jan 08, 2021 | 20.90 | 22.80 | 20.51 | 21.83 | 28,184,134 | +1.80(+9.00%) |
Jan 07, 2021 | 21.22 | 21.96 | 19.73 | 20.03 | 25,828,470 | -0.85(-4.08%) |
Jan 06, 2021 | 18.35 | 21.38 | 18.19 | 20.88 | 37,500,188 | +3.06(+17.14%) |
Jan 05, 2021 | 16.77 | 18.34 | 16.72 | 17.82 | 17,175,166 | +1.04(+6.18%) |
Jan 04, 2021 | 16.88 | 17.28 | 16.51 | 16.78 | 11,805,887 | +0.36(+2.21%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 9,214,862 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.13 | 16.87 | 16.02 | 16.49 | 9,214,862 | +0.39(+2.43%) |
Dec 29, 2020 | 15.94 | 16.30 | 15.55 | 16.10 | 9,183,847 | +0.13(+0.80%) |
Dec 28, 2020 | 16.64 | 16.74 | 15.88 | 15.97 | 9,759,246 | -0.47(-2.86%) |
Dec 24, 2020 | 16.67 | 16.77 | 16.32 | 16.44 | 4,517,018 | -0.08(-0.47%) |
Dec 23, 2020 | 16.65 | 17.31 | 16.51 | 16.52 | 10,060,880 | -0.01(-0.06%) |
Dec 22, 2020 | 17.15 | 17.15 | 16.42 | 16.53 | 8,707,745 | -0.49(-2.88%) |
Dec 21, 2020 | 16.02 | 17.21 | 15.92 | 17.02 | 11,506,904 | +0.50(+3.02%) |
Dec 18, 2020 | 17.86 | 17.86 | 16.44 | 16.52 | 23,847,556 | -1.65(-9.11%) |
Dec 17, 2020 | 18.19 | 18.29 | 17.83 | 18.18 | 8,691,830 | +0.19(+1.03%) |
Dec 16, 2020 | 17.63 | 18.12 | 17.45 | 17.99 | 9,779,632 | +0.44(+2.51%) |
Dec 15, 2020 | 17.25 | 17.66 | 16.68 | 17.55 | 11,208,847 | +0.65(+3.82%) |
Dec 14, 2020 | 18.21 | 18.44 | 16.88 | 16.90 | 15,023,150 | -1.03(-5.73%) |
Dec 11, 2020 | 18.12 | 18.27 | 16.97 | 17.93 | 18,556,494 | -0.53(-2.86%) |
Dec 10, 2020 | 17.57 | 18.62 | 17.40 | 18.46 | 15,454,856 | +0.59(+3.29%) |
Dec 09, 2020 | 19.34 | 19.59 | 17.65 | 17.87 | 30,726,214 | -1.19(-6.27%) |
Dec 08, 2020 | 17.22 | 19.17 | 16.92 | 19.07 | 34,268,432 | +2.23(+13.26%) |
Dec 07, 2020 | 16.26 | 17.44 | 16.08 | 16.83 | 17,494,986 | +0.49(+3.00%) |
Dec 04, 2020 | 15.17 | 16.62 | 15.13 | 16.34 | 18,004,862 | +1.44(+9.66%) |
Dec 03, 2020 | 15.49 | 15.52 | 14.79 | 14.90 | 11,978,707 | -0.34(-2.25%) |
Dec 02, 2020 | 14.67 | 15.37 | 14.35 | 15.25 | 12,175,406 | +0.50(+3.39%) |
Dec 01, 2020 | 14.38 | 15.52 | 14.34 | 14.75 | 19,834,776 | +0.85(+6.13%) |
Nov 30, 2020 | 14.15 | 14.29 | 13.84 | 13.90 | 8,959,113 | -0.35(-2.47%) |
Nov 27, 2020 | 14.30 | 14.57 | 13.95 | 14.25 | 7,957,933 | +0.17(+1.18%) |
Nov 25, 2020 | 13.71 | 14.19 | 13.40 | 14.08 | 17,342,944 | +0.13(+0.91%) |
Nov 24, 2020 | 11.75 | 14.02 | 11.71 | 13.95 | 37,194,448 | +2.63(+23.27%) |
Nov 23, 2020 | 10.95 | 11.39 | 10.95 | 11.32 | 11,514,029 | +0.59(+5.47%) |
Nov 20, 2020 | 10.92 | 11.01 | 10.71 | 10.73 | 6,667,079 | -0.13(-1.17%) |
Nov 19, 2020 | 10.69 | 10.91 | 10.50 | 10.86 | 9,448,228 | +0.16(+1.46%) |
Nov 18, 2020 | 10.92 | 11.31 | 10.69 | 10.70 | 11,481,524 | -0.17(-1.53%) |
Nov 17, 2020 | 10.75 | 10.98 | 10.53 | 10.87 | 7,517,511 | +0.00(+0.00%) |
Nov 16, 2020 | 10.66 | 11.01 | 10.55 | 10.87 | 15,670,846 | +0.51(+4.91%) |
Nov 13, 2020 | 9.891 | 10.42 | 9.842 | 10.36 | 11,617,479 | +0.60(+6.12%) |
Nov 12, 2020 | 9.871 | 10.16 | 9.675 | 9.763 | 9,172,982 | -0.25(-2.54%) |
Nov 11, 2020 | 10.18 | 10.28 | 9.891 | 10.02 | 8,745,272 | -0.14(-1.35%) |
Nov 10, 2020 | 10.35 | 10.51 | 10.01 | 10.16 | 10,261,916 | -0.16(-1.52%) |
Nov 09, 2020 | 10.38 | 10.77 | 9.754 | 10.31 | 18,855,940 | +0.62(+6.36%) |
Nov 06, 2020 | 9.538 | 10.03 | 9.509 | 9.695 | 12,207,814 | +0.24(+2.48%) |
Nov 05, 2020 | 9.039 | 9.704 | 9.029 | 9.460 | 11,839,129 | +0.57(+6.38%) |
Nov 04, 2020 | 9.509 | 9.509 | 8.765 | 8.892 | 23,629,728 | -0.85(-8.73%) |
Nov 03, 2020 | 9.783 | 9.880 | 9.607 | 9.743 | 7,923,939 | +0.11(+1.12%) |
Nov 02, 2020 | 9.714 | 9.714 | 9.284 | 9.636 | 10,035,467 | +0.19(+1.97%) |
Oct 30, 2020 | 9.548 | 9.929 | 9.303 | 9.450 | 16,355,846 | -0.17(-1.73%) |
Oct 29, 2020 | 9.176 | 9.695 | 9.000 | 9.616 | 10,444,701 | +0.47(+5.13%) |
Oct 28, 2020 | 9.636 | 9.724 | 9.098 | 9.147 | 14,976,915 | -0.68(-6.97%) |
Oct 27, 2020 | 9.470 | 10.09 | 9.205 | 9.832 | 16,820,424 | +0.43(+4.58%) |
Oct 26, 2020 | 9.509 | 9.763 | 9.333 | 9.401 | 12,321,833 | -0.33(-3.42%) |
Oct 23, 2020 | 9.293 | 10.08 | 9.254 | 9.734 | 22,204,996 | +0.58(+6.30%) |
Oct 22, 2020 | 8.765 | 9.274 | 8.707 | 9.157 | 11,317,851 | +0.45(+5.17%) |
Oct 21, 2020 | 8.658 | 8.951 | 8.628 | 8.707 | 5,751,505 | +0.07(+0.79%) |
Oct 20, 2020 | 8.932 | 9.068 | 8.628 | 8.638 | 10,578,313 | -0.16(-1.78%) |
Oct 19, 2020 | 8.853 | 9.352 | 8.755 | 8.795 | 17,348,578 | +0.03(+0.33%) |
Oct 16, 2020 | 8.491 | 8.883 | 8.345 | 8.765 | 11,797,353 | +0.29(+3.46%) |
Oct 15, 2020 | 8.168 | 8.491 | 8.139 | 8.472 | 6,473,273 | +0.10(+1.17%) |
Oct 14, 2020 | 8.208 | 8.472 | 8.100 | 8.374 | 8,060,821 | +0.22(+2.76%) |
Oct 13, 2020 | 8.051 | 8.305 | 8.051 | 8.149 | 6,443,613 | -0.03(-0.36%) |
Oct 12, 2020 | 8.149 | 8.257 | 8.051 | 8.178 | 5,956,187 | +0.00(+0.00%) |
Oct 09, 2020 | 8.472 | 8.587 | 8.007 | 8.178 | 10,559,545 | -0.17(-1.99%) |
Oct 08, 2020 | 8.364 | 8.570 | 8.227 | 8.345 | 9,576,578 | +0.06(+0.71%) |
Oct 07, 2020 | 7.679 | 8.325 | 7.660 | 8.286 | 14,948,424 | +0.78(+10.43%) |
Oct 06, 2020 | 7.807 | 7.880 | 7.425 | 7.503 | 7,386,403 | -0.16(-2.04%) |
Oct 05, 2020 | 7.591 | 7.875 | 7.552 | 7.660 | 7,572,722 | +0.18(+2.35%) |
Oct 02, 2020 | 7.122 | 7.562 | 7.092 | 7.484 | 9,324,906 | +0.17(+2.27%) |