Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.12 | 44.90 | 42.84 | 43.76 | 3,799,602 | -2.10(-4.58%) |
Nov 29, 2021 | 46.88 | 47.70 | 45.72 | 45.86 | 1,656,683 | +1.01(+2.24%) |
Nov 26, 2021 | 46.08 | 46.20 | 43.32 | 44.86 | 1,626,198 | -3.88(-7.96%) |
Nov 24, 2021 | 48.39 | 50.10 | 48.37 | 48.73 | 1,338,193 | -0.12(-0.24%) |
Nov 23, 2021 | 46.21 | 49.22 | 46.09 | 48.85 | 2,526,190 | +3.73(+8.27%) |
Nov 22, 2021 | 44.68 | 46.33 | 44.68 | 45.12 | 1,338,835 | +0.61(+1.37%) |
Nov 19, 2021 | 45.63 | 45.88 | 44.14 | 44.51 | 1,635,330 | -2.12(-4.55%) |
Nov 18, 2021 | 46.15 | 47.00 | 46.61 | 46.63 | 1,175,607 | +0.75(+1.63%) |
Nov 17, 2021 | 46.99 | 48.20 | 45.56 | 45.88 | 1,939,323 | -1.01(-2.15%) |
Nov 16, 2021 | 47.46 | 47.83 | 46.29 | 46.89 | 805,657 | -0.51(-1.08%) |
Nov 15, 2021 | 47.36 | 48.21 | 45.78 | 47.40 | 1,590,148 | +0.77(+1.65%) |
Nov 12, 2021 | 46.29 | 46.81 | 45.95 | 46.63 | 1,310,528 | -0.36(-0.76%) |
Nov 11, 2021 | 46.91 | 47.61 | 46.36 | 46.99 | 1,369,904 | +0.32(+0.69%) |
Nov 10, 2021 | 48.26 | 46.66 | 1,879,478 | -1.22(-2.55%) | ||
Nov 09, 2021 | 47.17 | 48.00 | 45.66 | 47.88 | 1,819,622 | +0.39(+0.83%) |
Nov 08, 2021 | 46.09 | 48.30 | 46.05 | 47.49 | 2,200,215 | +2.15(+4.75%) |
Nov 05, 2021 | 44.92 | 45.49 | 43.31 | 45.34 | 3,145,387 | +1.45(+3.31%) |
Nov 04, 2021 | 42.62 | 45.99 | 42.38 | 43.88 | 5,231,486 | -2.24(-4.86%) |
Nov 03, 2021 | 48.62 | 49.71 | 45.31 | 46.12 | 3,203,994 | -2.71(-5.55%) |
Nov 02, 2021 | 48.50 | 49.52 | 48.09 | 48.83 | 1,352,736 | -0.06(-0.12%) |
Nov 01, 2021 | 49.16 | 50.10 | 48.48 | 48.89 | 1,855,595 | +0.92(+1.93%) |
Oct 29, 2021 | 48.28 | 48.36 | 46.78 | 47.97 | 1,039,080 | -0.14(-0.29%) |
Oct 28, 2021 | 47.51 | 48.22 | 47.06 | 48.11 | 2,082,932 | +0.41(+0.87%) |
Oct 27, 2021 | 49.82 | 50.30 | 47.67 | 47.69 | 1,942,779 | -3.41(-6.67%) |
Oct 26, 2021 | 51.39 | 51.11 | 811,210 | +0.17(+0.33%) | ||
Oct 25, 2021 | 51.69 | 52.58 | 50.60 | 50.94 | 1,304,564 | +0.47(+0.93%) |
Oct 22, 2021 | 49.62 | 50.48 | 48.85 | 50.47 | 1,473,677 | +1.54(+3.15%) |
Oct 21, 2021 | 50.33 | 50.70 | 48.49 | 48.92 | 1,668,101 | -1.58(-3.13%) |
Oct 20, 2021 | 49.91 | 50.89 | 49.69 | 50.51 | 1,600,949 | -0.13(-0.25%) |
Oct 19, 2021 | 51.52 | 51.52 | 50.01 | 50.63 | 1,769,319 | -0.65(-1.26%) |
Oct 18, 2021 | 52.27 | 53.85 | 50.75 | 51.28 | 1,497,594 | +0.05(+0.10%) |
Oct 15, 2021 | 52.37 | 52.96 | 51.23 | 51.23 | 1,453,393 | -0.20(-0.38%) |
Oct 14, 2021 | 51.86 | 52.37 | 50.42 | 51.43 | 1,813,971 | -0.01(-0.02%) |
Oct 13, 2021 | 51.16 | 51.92 | 50.21 | 51.44 | 1,734,091 | -1.36(-2.57%) |
Oct 12, 2021 | 52.93 | 53.82 | 51.91 | 52.80 | 1,209,558 | -0.15(-0.28%) |
Oct 11, 2021 | 53.57 | 54.53 | 52.58 | 52.94 | 1,678,574 | +0.43(+0.82%) |
Oct 08, 2021 | 51.11 | 52.81 | 50.85 | 52.51 | 2,094,386 | +2.07(+4.11%) |
Oct 07, 2021 | 48.92 | 50.53 | 48.22 | 50.44 | 1,716,190 | +1.80(+3.70%) |
Oct 06, 2021 | 48.48 | 49.53 | 47.16 | 48.64 | 1,982,818 | -1.09(-2.19%) |
Oct 05, 2021 | 49.64 | 50.74 | 48.55 | 49.73 | 2,091,208 | +0.86(+1.75%) |
Oct 04, 2021 | 47.42 | 48.92 | 47.01 | 48.87 | 2,376,038 | +2.33(+5.00%) |
Oct 01, 2021 | 45.52 | 46.98 | 45.18 | 46.55 | 1,405,898 | +1.19(+2.62%) |
Sep 30, 2021 | 45.65 | 46.23 | 44.82 | 45.36 | 1,625,931 | -0.41(-0.90%) |
Sep 29, 2021 | 45.59 | 46.19 | 44.66 | 45.77 | 1,431,893 | -0.10(-0.21%) |
Sep 28, 2021 | 46.94 | 46.97 | 45.22 | 45.87 | 2,095,636 | -0.39(-0.85%) |
Sep 27, 2021 | 45.01 | 46.56 | 44.86 | 46.26 | 2,184,426 | +2.80(+6.44%) |
Sep 24, 2021 | 43.14 | 44.27 | 42.68 | 43.46 | 1,141,647 | -0.11(-0.25%) |
Sep 23, 2021 | 41.98 | 43.72 | 41.76 | 43.57 | 1,601,435 | +1.81(+4.33%) |
Sep 22, 2021 | 41.32 | 42.22 | 41.18 | 41.76 | 1,673,130 | +1.48(+3.68%) |
Sep 21, 2021 | 40.84 | 41.13 | 39.39 | 40.27 | 1,024,354 | +0.16(+0.39%) |
Sep 20, 2021 | 40.23 | 41.14 | 39.35 | 40.12 | 1,695,365 | -1.13(-2.74%) |
Sep 17, 2021 | 41.99 | 42.74 | 40.97 | 41.25 | 3,328,580 | -1.28(-3.00%) |
Sep 16, 2021 | 41.77 | 42.92 | 41.04 | 42.53 | 2,702,566 | +0.60(+1.43%) |
Sep 15, 2021 | 39.72 | 42.10 | 39.72 | 41.93 | 3,214,612 | +3.15(+8.14%) |
Sep 14, 2021 | 39.89 | 40.31 | 38.42 | 38.77 | 1,617,745 | -0.49(-1.25%) |
Sep 13, 2021 | 38.57 | 40.03 | 38.44 | 39.26 | 1,966,733 | +1.34(+3.52%) |
Sep 10, 2021 | 37.62 | 38.61 | 37.39 | 37.93 | 1,555,708 | +1.12(+3.04%) |
Sep 09, 2021 | 36.34 | 37.59 | 35.98 | 36.81 | 1,114,917 | +0.11(+0.29%) |
Sep 08, 2021 | 36.83 | 37.64 | 36.32 | 36.70 | 1,455,946 | +0.05(+0.13%) |
Sep 07, 2021 | 37.35 | 37.94 | 36.65 | 36.65 | 1,698,868 | -1.17(-3.09%) |
Sep 03, 2021 | 37.82 | 38.37 | 37.30 | 37.82 | 1,033,530 | -0.23(-0.59%) |
Sep 02, 2021 | 38.31 | 39.28 | 37.89 | 38.04 | 2,296,734 | +0.27(+0.70%) |
Sep 01, 2021 | 38.35 | 38.87 | 37.57 | 37.78 | 1,666,895 | -0.83(-2.14%) |
Aug 31, 2021 | 37.41 | 38.94 | 37.16 | 38.60 | 1,800,474 | +0.95(+2.53%) |
Aug 30, 2021 | 38.00 | 38.18 | 37.23 | 37.65 | 1,213,368 | -0.12(-0.31%) |
Aug 27, 2021 | 36.67 | 38.02 | 36.67 | 37.77 | 1,349,258 | +1.70(+4.71%) |
Aug 26, 2021 | 36.66 | 36.83 | 35.76 | 36.07 | 955,050 | -0.73(-1.98%) |
Aug 25, 2021 | 36.74 | 37.32 | 36.26 | 36.80 | 1,079,785 | +0.06(+0.16%) |
Aug 24, 2021 | 36.08 | 36.84 | 35.82 | 36.74 | 1,240,389 | +1.14(+3.20%) |
Aug 23, 2021 | 34.90 | 35.68 | 34.90 | 35.60 | 1,764,898 | +2.36(+7.10%) |
Aug 20, 2021 | 32.32 | 33.24 | 32.14 | 33.24 | 2,051,241 | +0.33(+1.02%) |
Aug 19, 2021 | 32.68 | 33.41 | 31.60 | 32.90 | 2,933,177 | -0.65(-1.93%) |
Aug 18, 2021 | 34.49 | 35.25 | 33.49 | 33.55 | 1,220,003 | -0.90(-2.62%) |
Aug 17, 2021 | 34.28 | 35.13 | 33.99 | 34.46 | 1,294,685 | -0.02(-0.06%) |
Aug 16, 2021 | 35.46 | 35.52 | 34.39 | 34.48 | 1,746,745 | -1.50(-4.18%) |
Aug 13, 2021 | 37.10 | 37.32 | 35.95 | 35.98 | 1,122,788 | -1.07(-2.89%) |
Aug 12, 2021 | 36.74 | 37.15 | 35.87 | 37.05 | 1,292,714 | +0.49(+1.34%) |
Aug 11, 2021 | 35.99 | 36.57 | 35.12 | 36.56 | 1,323,925 | +0.21(+0.57%) |
Aug 10, 2021 | 34.77 | 36.49 | 34.69 | 36.35 | 1,676,404 | +2.10(+6.14%) |
Aug 09, 2021 | 33.55 | 34.55 | 33.16 | 34.25 | 1,758,610 | -0.20(-0.57%) |
Aug 06, 2021 | 34.65 | 35.07 | 34.28 | 34.45 | 1,172,694 | +0.33(+0.98%) |
Aug 05, 2021 | 32.54 | 34.58 | 32.51 | 34.11 | 2,311,549 | +1.99(+6.18%) |
Aug 04, 2021 | 32.98 | 33.62 | 31.95 | 32.13 | 2,429,895 | -1.85(-5.44%) |
Aug 03, 2021 | 32.61 | 34.64 | 32.41 | 33.98 | 3,520,230 | +1.02(+3.09%) |
Aug 02, 2021 | 33.82 | 34.40 | 32.54 | 32.96 | 3,336,066 | -0.46(-1.38%) |
Jul 30, 2021 | 33.36 | 33.51 | 32.70 | 33.42 | 1,876,277 | -0.35(-1.04%) |
Jul 29, 2021 | 34.64 | 34.64 | 33.61 | 33.77 | 1,333,278 | -0.22(-0.63%) |
Jul 28, 2021 | 33.99 | 34.48 | 33.40 | 33.99 | 1,280,601 | +0.48(+1.43%) |
Jul 27, 2021 | 34.46 | 34.57 | 32.97 | 33.51 | 1,164,189 | -1.12(-3.22%) |
Jul 26, 2021 | 33.64 | 34.78 | 33.64 | 34.62 | 1,119,055 | +0.97(+2.88%) |
Jul 23, 2021 | 33.97 | 33.97 | 33.17 | 33.65 | 1,058,861 | -0.18(-0.52%) |
Jul 22, 2021 | 34.08 | 34.19 | 33.29 | 33.83 | 1,140,800 | -0.28(-0.83%) |
Jul 21, 2021 | 33.17 | 34.68 | 33.14 | 34.11 | 1,744,064 | +2.03(+6.31%) |
Jul 20, 2021 | 31.34 | 32.64 | 30.99 | 32.09 | 2,025,160 | +0.75(+2.40%) |
Jul 19, 2021 | 31.38 | 32.44 | 30.73 | 31.33 | 3,478,545 | -1.66(-5.04%) |
Jul 16, 2021 | 35.09 | 35.24 | 32.84 | 33.00 | 2,470,156 | -1.65(-4.77%) |
Jul 15, 2021 | 34.93 | 35.67 | 34.23 | 34.65 | 2,015,122 | -0.47(-1.34%) |
Jul 14, 2021 | 37.55 | 38.31 | 34.96 | 35.12 | 1,824,234 | -2.29(-6.12%) |
Jul 13, 2021 | 37.19 | 38.00 | 36.83 | 37.41 | 965,780 | +0.02(+0.05%) |
Jul 12, 2021 | 36.70 | 37.80 | 36.40 | 37.39 | 690,417 | -0.14(-0.37%) |
Jul 09, 2021 | 37.25 | 37.71 | 36.52 | 37.53 | 962,296 | +0.95(+2.60%) |
Jul 08, 2021 | 35.18 | 36.81 | 34.77 | 36.58 | 1,580,516 | +0.63(+1.74%) |
Jul 07, 2021 | 36.55 | 37.35 | 35.41 | 35.95 | 1,583,825 | -0.59(-1.61%) |
Jul 06, 2021 | 38.22 | 38.22 | 36.10 | 36.54 | 2,028,285 | -1.78(-4.65%) |
Jul 02, 2021 | 38.55 | 38.99 | 38.01 | 38.32 | 1,550,960 | -0.75(-1.93%) |
Jul 01, 2021 | 38.85 | 39.55 | 38.25 | 39.08 | 1,983,705 | +1.86(+5.00%) |
Jun 30, 2021 | 36.70 | 37.71 | 36.66 | 37.22 | 1,694,200 | +0.93(+2.56%) |
Jun 29, 2021 | 36.26 | 37.06 | 36.09 | 36.29 | 2,677,954 | +0.44(+1.23%) |
Jun 28, 2021 | 38.28 | 38.34 | 35.31 | 35.85 | 2,948,550 | -2.71(-7.03%) |
Jun 25, 2021 | 38.85 | 38.88 | 37.60 | 38.56 | 2,704,907 | +1.38(+3.71%) |
Jun 24, 2021 | 36.47 | 37.35 | 36.25 | 37.18 | 1,100,193 | +0.50(+1.36%) |
Jun 23, 2021 | 36.93 | 37.81 | 36.63 | 36.68 | 1,560,213 | +0.33(+0.92%) |
Jun 22, 2021 | 35.81 | 36.44 | 34.97 | 36.35 | 1,841,524 | +0.61(+1.70%) |
Jun 21, 2021 | 33.82 | 35.80 | 33.70 | 35.74 | 1,902,672 | +2.39(+7.16%) |
Jun 18, 2021 | 33.01 | 34.33 | 32.55 | 33.35 | 3,333,735 | -0.19(-0.55%) |
Jun 17, 2021 | 35.78 | 36.04 | 33.01 | 33.54 | 2,709,168 | -2.25(-6.29%) |
Jun 16, 2021 | 35.73 | 36.51 | 35.15 | 35.79 | 1,641,319 | -0.22(-0.60%) |
Jun 15, 2021 | 34.76 | 36.11 | 34.76 | 36.00 | 1,300,340 | +1.36(+3.93%) |
Jun 14, 2021 | 35.08 | 36.06 | 34.25 | 34.64 | 1,611,278 | -0.13(-0.37%) |
Jun 11, 2021 | 34.80 | 35.20 | 34.59 | 34.77 | 731,621 | +0.23(+0.68%) |
Jun 10, 2021 | 35.06 | 35.40 | 33.88 | 34.53 | 952,114 | -0.17(-0.48%) |
Jun 09, 2021 | 35.62 | 35.64 | 34.56 | 34.70 | 1,120,471 | -0.43(-1.23%) |
Jun 08, 2021 | 34.21 | 35.28 | 33.46 | 35.13 | 1,035,774 | +0.53(+1.53%) |
Jun 07, 2021 | 34.45 | 34.89 | 34.25 | 34.60 | 1,366,198 | +0.13(+0.37%) |
Jun 04, 2021 | 34.95 | 35.00 | 33.84 | 34.48 | 1,639,884 | -0.07(-0.20%) |
Jun 03, 2021 | 34.25 | 35.14 | 34.07 | 34.54 | 1,887,153 | -0.53(-1.51%) |
Jun 02, 2021 | 35.01 | 35.67 | 33.92 | 35.07 | 1,964,576 | +0.39(+1.13%) |
Jun 01, 2021 | 33.20 | 35.29 | 32.58 | 34.68 | 3,053,981 | +2.81(+8.81%) |
May 28, 2021 | 32.08 | 32.17 | 31.39 | 31.87 | 917,772 | +0.22(+0.68%) |
May 27, 2021 | 31.32 | 32.18 | 31.18 | 31.66 | 1,935,379 | +0.48(+1.54%) |
May 26, 2021 | 30.55 | 31.29 | 30.24 | 31.18 | 1,090,185 | +0.70(+2.31%) |
May 25, 2021 | 31.25 | 31.63 | 30.36 | 30.47 | 2,270,460 | -0.78(-2.50%) |
May 24, 2021 | 30.36 | 31.55 | 30.19 | 31.26 | 2,347,439 | +1.33(+4.45%) |
May 21, 2021 | 29.82 | 30.53 | 29.63 | 29.93 | 1,707,178 | +0.53(+1.80%) |
May 20, 2021 | 29.36 | 29.56 | 28.69 | 29.40 | 1,341,225 | +0.08(+0.27%) |
May 19, 2021 | 29.26 | 29.89 | 28.81 | 29.32 | 1,876,689 | -0.94(-3.10%) |
May 18, 2021 | 31.22 | 31.53 | 30.11 | 30.26 | 1,252,193 | -1.02(-3.25%) |
May 17, 2021 | 30.56 | 31.35 | 30.43 | 31.28 | 1,834,996 | +0.47(+1.53%) |
May 14, 2021 | 29.47 | 31.10 | 29.36 | 30.81 | 1,683,919 | +1.83(+6.32%) |
May 13, 2021 | 29.37 | 30.18 | 28.21 | 28.98 | 2,192,643 | -0.70(-2.37%) |
May 12, 2021 | 30.34 | 31.82 | 29.53 | 29.68 | 2,603,714 | -0.11(-0.36%) |
May 11, 2021 | 28.55 | 30.18 | 28.00 | 29.79 | 2,812,270 | +0.24(+0.83%) |
May 10, 2021 | 30.32 | 30.97 | 29.52 | 29.54 | 1,965,275 | -0.25(-0.85%) |
May 07, 2021 | 28.09 | 29.87 | 27.70 | 29.80 | 1,698,359 | +1.25(+4.39%) |
May 06, 2021 | 28.63 | 28.77 | 27.72 | 28.55 | 1,237,518 | -0.02(-0.07%) |
May 05, 2021 | 28.10 | 29.20 | 27.25 | 28.57 | 2,219,895 | +1.34(+4.91%) |
May 04, 2021 | 27.70 | 28.06 | 26.80 | 27.23 | 1,226,630 | -0.36(-1.31%) |
May 03, 2021 | 26.96 | 27.75 | 26.46 | 27.59 | 1,942,928 | +1.03(+3.89%) |
Apr 30, 2021 | 27.03 | 27.69 | 26.42 | 26.56 | 2,150,621 | -1.10(-3.98%) |
Apr 29, 2021 | 27.46 | 28.81 | 27.07 | 27.66 | 3,724,131 | +0.81(+3.01%) |
Apr 28, 2021 | 25.73 | 27.22 | 25.64 | 26.85 | 2,343,300 | +1.41(+5.56%) |
Apr 27, 2021 | 25.40 | 25.68 | 24.79 | 25.44 | 2,251,030 | +0.21(+0.85%) |
Apr 26, 2021 | 24.84 | 25.49 | 24.64 | 25.22 | 1,766,363 | +0.16(+0.62%) |
Apr 23, 2021 | 25.29 | 25.35 | 24.60 | 25.07 | 1,699,511 | +0.41(+1.66%) |
Apr 22, 2021 | 25.04 | 25.04 | 24.40 | 24.66 | 1,517,886 | -0.35(-1.40%) |
Apr 21, 2021 | 24.10 | 25.47 | 24.06 | 25.01 | 1,678,533 | +0.11(+0.43%) |
Apr 20, 2021 | 25.84 | 25.84 | 24.42 | 24.90 | 2,243,507 | -0.97(-3.73%) |
Apr 19, 2021 | 26.13 | 26.77 | 25.71 | 25.86 | 1,377,089 | -0.37(-1.41%) |
Apr 16, 2021 | 26.94 | 27.05 | 26.10 | 26.24 | 1,863,933 | -0.53(-1.97%) |
Apr 15, 2021 | 26.63 | 27.03 | 26.04 | 26.76 | 2,224,606 | -0.06(-0.22%) |
Apr 14, 2021 | 25.23 | 27.89 | 25.06 | 26.82 | 2,984,247 | +2.09(+8.44%) |
Apr 13, 2021 | 24.39 | 25.21 | 24.39 | 24.73 | 1,644,487 | +0.16(+0.63%) |
Apr 12, 2021 | 25.27 | 25.76 | 24.50 | 24.58 | 1,338,483 | -0.30(-1.21%) |
Apr 09, 2021 | 24.48 | 26.05 | 24.38 | 24.88 | 3,114,488 | +0.50(+2.04%) |
Apr 08, 2021 | 24.70 | 24.71 | 23.89 | 24.38 | 3,541,535 | -0.82(-3.25%) |
Apr 07, 2021 | 25.35 | 25.69 | 24.84 | 25.20 | 1,569,760 | -0.17(-0.65%) |
Apr 06, 2021 | 25.72 | 26.41 | 25.22 | 25.37 | 1,971,355 | +0.29(+1.17%) |
Apr 05, 2021 | 26.44 | 26.44 | 24.88 | 25.08 | 2,289,080 | -1.58(-5.93%) |
Apr 01, 2021 | 25.54 | 26.83 | 25.32 | 26.65 | 2,301,299 | +1.43(+5.68%) |
Mar 31, 2021 | 25.35 | 25.60 | 24.88 | 25.22 | 1,534,684 | -0.11(-0.42%) |
Mar 30, 2021 | 24.82 | 25.56 | 24.37 | 25.33 | 1,264,706 | +0.18(+0.70%) |
Mar 29, 2021 | 25.72 | 25.88 | 24.47 | 25.15 | 1,553,515 | -0.90(-3.44%) |
Mar 26, 2021 | 26.07 | 26.44 | 25.35 | 26.05 | 1,996,148 | +0.81(+3.21%) |
Mar 25, 2021 | 24.65 | 25.38 | 23.91 | 25.24 | 1,935,916 | -0.13(-0.50%) |
Mar 24, 2021 | 25.38 | 26.31 | 25.11 | 25.37 | 2,142,018 | +1.01(+4.16%) |
Mar 23, 2021 | 24.09 | 25.24 | 23.79 | 24.35 | 2,108,061 | -0.76(-3.03%) |
Mar 22, 2021 | 25.67 | 25.70 | 24.89 | 25.11 | 1,384,947 | -0.81(-3.12%) |
Mar 19, 2021 | 25.11 | 26.08 | 24.63 | 25.92 | 3,456,667 | +1.18(+4.77%) |
Mar 18, 2021 | 26.61 | 26.77 | 24.50 | 24.74 | 3,591,699 | -2.02(-7.54%) |
Mar 17, 2021 | 26.68 | 27.57 | 26.08 | 26.76 | 3,138,517 | +0.07(+0.26%) |
Mar 16, 2021 | 27.81 | 28.03 | 26.61 | 26.69 | 2,527,124 | -1.86(-6.52%) |
Mar 15, 2021 | 28.46 | 28.78 | 27.37 | 28.56 | 2,508,632 | -0.59(-2.04%) |
Mar 12, 2021 | 30.32 | 30.42 | 28.93 | 29.15 | 1,668,226 | -1.05(-3.49%) |
Mar 11, 2021 | 29.96 | 30.76 | 29.79 | 30.20 | 1,734,979 | +0.24(+0.81%) |
Mar 10, 2021 | 29.00 | 30.22 | 28.33 | 29.96 | 1,869,842 | +0.99(+3.43%) |
Mar 09, 2021 | 30.14 | 30.42 | 28.70 | 28.97 | 2,880,432 | -1.05(-3.51%) |
Mar 08, 2021 | 31.20 | 31.58 | 29.26 | 30.02 | 3,454,208 | -0.93(-2.99%) |
Mar 05, 2021 | 29.36 | 31.22 | 29.25 | 30.94 | 4,835,539 | +2.87(+10.21%) |
Mar 04, 2021 | 25.74 | 28.59 | 25.58 | 28.08 | 4,118,508 | +2.58(+10.13%) |
Mar 03, 2021 | 24.57 | 26.29 | 24.57 | 25.49 | 1,916,455 | +1.25(+5.15%) |
Mar 02, 2021 | 24.33 | 25.17 | 24.13 | 24.25 | 1,420,905 | -0.19(-0.76%) |
Mar 01, 2021 | 24.26 | 24.79 | 23.72 | 24.43 | 1,719,538 | +0.86(+3.64%) |
Feb 26, 2021 | 23.76 | 24.13 | 22.28 | 23.57 | 2,071,744 | -0.59(-2.42%) |
Feb 25, 2021 | 25.42 | 25.62 | 23.81 | 24.16 | 2,040,742 | -0.90(-3.58%) |
Feb 24, 2021 | 23.87 | 25.63 | 23.68 | 25.06 | 2,582,516 | +1.18(+4.94%) |
Feb 23, 2021 | 22.99 | 24.07 | 21.36 | 23.88 | 2,919,060 | +1.15(+5.06%) |
Feb 22, 2021 | 22.16 | 23.86 | 22.16 | 22.73 | 2,238,938 | +0.90(+4.11%) |
Feb 19, 2021 | 21.39 | 22.01 | 21.18 | 21.83 | 2,467,158 | +0.56(+2.61%) |
Feb 18, 2021 | 22.33 | 22.55 | 21.07 | 21.27 | 2,948,498 | -1.38(-6.11%) |
Feb 17, 2021 | 22.28 | 23.63 | 21.50 | 22.66 | 5,333,397 | -1.02(-4.32%) |
Feb 16, 2021 | 23.49 | 24.13 | 22.91 | 23.68 | 3,752,607 | +1.24(+5.52%) |
Feb 12, 2021 | 21.36 | 22.87 | 21.16 | 22.44 | 2,713,638 | +0.73(+3.37%) |
Feb 11, 2021 | 22.36 | 22.42 | 21.11 | 21.71 | 1,870,043 | -0.81(-3.59%) |
Feb 10, 2021 | 21.73 | 22.87 | 21.72 | 22.52 | 2,491,879 | +1.03(+4.81%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.40 | 21.49 | 2,385,722 | -1.00(-4.46%) |
Feb 08, 2021 | 20.81 | 22.64 | 20.81 | 22.49 | 2,245,863 | +2.03(+9.91%) |
Feb 05, 2021 | 20.65 | 20.78 | 20.21 | 20.46 | 1,136,084 | +0.18(+0.87%) |
Feb 04, 2021 | 20.28 | 20.54 | 19.54 | 20.29 | 1,318,005 | +0.13(+0.63%) |
Feb 03, 2021 | 18.62 | 20.19 | 18.62 | 20.16 | 2,085,780 | +1.61(+8.67%) |
Feb 02, 2021 | 19.80 | 20.15 | 18.45 | 18.55 | 3,199,211 | -0.62(-3.25%) |
Feb 01, 2021 | 19.59 | 19.91 | 18.58 | 19.18 | 3,178,067 | -0.02(-0.10%) |
Jan 29, 2021 | 20.14 | 21.09 | 18.86 | 19.20 | 3,631,347 | -1.06(-5.25%) |
Jan 28, 2021 | 21.15 | 23.15 | 19.74 | 20.26 | 8,472,776 | -0.27(-1.33%) |
Jan 27, 2021 | 18.04 | 20.83 | 17.75 | 20.53 | 6,204,650 | +2.13(+11.55%) |
Jan 26, 2021 | 18.81 | 19.43 | 17.99 | 18.41 | 3,141,084 | -0.08(-0.42%) |
Jan 25, 2021 | 18.31 | 18.56 | 17.71 | 18.48 | 2,571,873 | -0.06(-0.32%) |
Jan 22, 2021 | 17.75 | 18.58 | 17.58 | 18.54 | 2,661,942 | +0.11(+0.58%) |
Jan 21, 2021 | 19.35 | 19.44 | 18.03 | 18.44 | 3,539,233 | -0.99(-5.12%) |
Jan 20, 2021 | 19.45 | 19.58 | 18.98 | 19.43 | 1,627,587 | +0.28(+1.48%) |
Jan 19, 2021 | 19.21 | 19.41 | 18.98 | 19.15 | 1,748,817 | +0.28(+1.50%) |
Jan 15, 2021 | 18.98 | 19.37 | 18.24 | 18.86 | 3,077,562 | -0.41(-2.12%) |
Jan 14, 2021 | 19.16 | 19.79 | 19.14 | 19.27 | 2,266,798 | +0.37(+1.96%) |
Jan 13, 2021 | 20.06 | 20.09 | 18.78 | 18.90 | 2,401,801 | -1.24(-6.15%) |
Jan 12, 2021 | 19.50 | 20.39 | 19.31 | 20.14 | 3,184,121 | +1.27(+6.71%) |
Jan 11, 2021 | 17.89 | 18.96 | 17.69 | 18.87 | 1,359,833 | +0.32(+1.73%) |
Jan 08, 2021 | 19.28 | 19.38 | 18.26 | 18.55 | 2,107,439 | -0.34(-1.81%) |
Jan 07, 2021 | 19.48 | 19.71 | 18.83 | 18.89 | 3,417,561 | -0.44(-2.27%) |
Jan 06, 2021 | 19.53 | 20.15 | 19.00 | 19.33 | 5,754,332 | +0.59(+3.17%) |
Jan 05, 2021 | 17.05 | 19.45 | 17.03 | 18.74 | 4,464,238 | +2.02(+12.07%) |
Jan 04, 2021 | 16.12 | 16.99 | 15.89 | 16.72 | 3,789,941 | +0.83(+5.21%) |
Dec 31, 2020 | 15.89 | 15.89 | 15.89 | 2,075,176 | -0.53(-3.21%) | |
Dec 30, 2020 | 16.05 | 16.54 | 16.05 | 16.42 | 2,075,176 | +0.30(+1.88%) |
Dec 29, 2020 | 16.57 | 16.77 | 16.00 | 16.12 | 1,950,036 | +0.26(+1.66%) |
Dec 28, 2020 | 16.38 | 16.67 | 15.75 | 15.85 | 1,592,661 | -0.44(-2.69%) |
Dec 24, 2020 | 16.55 | 16.55 | 15.92 | 16.29 | 941,095 | -0.19(-1.12%) |
Dec 23, 2020 | 15.84 | 16.78 | 15.59 | 16.48 | 2,511,877 | +0.96(+6.16%) |
Dec 22, 2020 | 16.14 | 16.27 | 15.46 | 15.52 | 2,124,428 | -0.70(-4.33%) |
Dec 21, 2020 | 15.49 | 16.49 | 15.32 | 16.22 | 3,149,469 | -0.16(-0.95%) |
Dec 18, 2020 | 16.72 | 16.90 | 16.16 | 16.38 | 5,904,747 | -0.47(-2.78%) |
Dec 17, 2020 | 17.03 | 17.10 | 16.47 | 16.85 | 1,688,558 | +0.01(+0.06%) |
Dec 16, 2020 | 17.61 | 17.61 | 16.69 | 16.84 | 2,221,971 | -0.64(-3.68%) |
Dec 15, 2020 | 17.37 | 17.58 | 16.72 | 17.48 | 2,360,833 | +0.45(+2.63%) |
Dec 14, 2020 | 18.86 | 18.86 | 16.93 | 17.03 | 3,158,300 | -1.37(-7.47%) |
Dec 11, 2020 | 18.56 | 18.61 | 17.94 | 18.41 | 2,244,475 | -0.34(-1.82%) |
Dec 10, 2020 | 18.02 | 19.29 | 18.02 | 18.75 | 3,386,703 | +0.88(+4.91%) |
Dec 09, 2020 | 18.28 | 19.05 | 17.46 | 17.87 | 4,202,801 | -0.22(-1.24%) |
Dec 08, 2020 | 17.26 | 18.49 | 17.23 | 18.09 | 3,128,656 | +0.67(+3.86%) |
Dec 07, 2020 | 18.22 | 18.22 | 17.32 | 17.42 | 3,483,298 | -0.97(-5.25%) |
Dec 04, 2020 | 16.67 | 18.40 | 16.48 | 18.39 | 6,708,602 | +2.74(+17.51%) |
Dec 03, 2020 | 15.53 | 16.12 | 15.29 | 15.65 | 2,269,168 | +0.26(+1.71%) |
Dec 02, 2020 | 14.81 | 15.92 | 14.58 | 15.38 | 2,316,533 | +0.46(+3.07%) |