Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.27 | 13.44 | 12.95 | 13.42 | 10,349,774 | -0.11(-0.81%) |
Nov 29, 2021 | 13.93 | 14.06 | 13.45 | 13.53 | 12,638,688 | -0.09(-0.66%) |
Nov 26, 2021 | 13.72 | 13.80 | 13.18 | 13.62 | 11,870,798 | -0.84(-5.81%) |
Nov 24, 2021 | 14.24 | 14.55 | 14.12 | 14.46 | 5,782,591 | +0.12(+0.84%) |
Nov 23, 2021 | 14.67 | 14.77 | 14.26 | 14.34 | 4,413,465 | -0.17(-1.17%) |
Nov 22, 2021 | 14.56 | 14.65 | 14.24 | 14.51 | 6,442,186 | +0.11(+0.76%) |
Nov 19, 2021 | 14.28 | 14.42 | 14.04 | 14.40 | 7,425,687 | -0.07(-0.48%) |
Nov 18, 2021 | 14.96 | 14.50 | 14.42 | 14.47 | 5,787,311 | -0.39(-2.62%) |
Nov 17, 2021 | 14.88 | 15.12 | 14.67 | 14.86 | 5,711,018 | -0.03(-0.20%) |
Nov 16, 2021 | 15.39 | 15.40 | 14.81 | 14.89 | 9,294,994 | -0.47(-3.06%) |
Nov 15, 2021 | 15.29 | 15.38 | 15.12 | 15.36 | 5,876,514 | +0.20(+1.32%) |
Nov 12, 2021 | 15.41 | 15.43 | 15.00 | 15.16 | 4,934,860 | -0.23(-1.49%) |
Nov 11, 2021 | 15.53 | 15.66 | 15.37 | 15.39 | 3,586,559 | -0.41(-2.59%) |
Nov 10, 2021 | 15.61 | 15.80 | 6,195,393 | -0.11(-0.69%) | ||
Nov 09, 2021 | 15.89 | 16.00 | 15.71 | 15.91 | 4,839,518 | -0.02(-0.13%) |
Nov 08, 2021 | 16.48 | 16.48 | 15.87 | 15.93 | 8,997,143 | -0.19(-1.18%) |
Nov 05, 2021 | 15.75 | 16.23 | 15.70 | 16.12 | 14,508,500 | +1.14(+7.61%) |
Nov 04, 2021 | 15.25 | 15.30 | 14.94 | 14.98 | 5,383,444 | -0.17(-1.12%) |
Nov 03, 2021 | 14.62 | 15.26 | 14.57 | 15.15 | 9,606,156 | +0.46(+3.13%) |
Nov 02, 2021 | 14.60 | 14.76 | 14.45 | 14.69 | 6,511,423 | +0.07(+0.48%) |
Nov 01, 2021 | 14.03 | 14.65 | 14.19 | 14.62 | 8,492,208 | +0.59(+4.21%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.00 | 14.03 | 9,622,325 | -0.12(-0.85%) |
Oct 28, 2021 | 14.15 | 14.27 | 13.96 | 14.15 | 6,271,093 | +0.06(+0.43%) |
Oct 27, 2021 | 14.60 | 14.65 | 14.07 | 14.09 | 8,448,053 | -0.51(-3.49%) |
Oct 26, 2021 | 15.02 | 14.60 | 8,381,808 | -0.14(-0.95%) | ||
Oct 25, 2021 | 14.60 | 14.84 | 14.57 | 14.74 | 5,465,818 | +0.10(+0.68%) |
Oct 22, 2021 | 14.81 | 14.56 | 14.64 | 6,597,924 | -0.22(-1.48%) | |
Oct 21, 2021 | 14.94 | 15.14 | 14.78 | 14.86 | 5,972,244 | -0.04(-0.27%) |
Oct 20, 2021 | 14.92 | 15.09 | 14.73 | 14.90 | 5,785,765 | +0.00(+0.00%) |
Oct 19, 2021 | 14.99 | 15.01 | 14.78 | 14.90 | 6,303,954 | -0.06(-0.40%) |
Oct 18, 2021 | 15.10 | 15.19 | 14.87 | 14.96 | 7,930,588 | -0.32(-2.09%) |
Oct 15, 2021 | 15.71 | 15.84 | 15.26 | 15.28 | 8,236,587 | -0.18(-1.16%) |
Oct 14, 2021 | 15.43 | 15.64 | 15.36 | 15.46 | 6,114,662 | +0.14(+0.91%) |
Oct 13, 2021 | 15.65 | 15.65 | 15.12 | 15.32 | 8,322,971 | -0.50(-3.16%) |
Oct 12, 2021 | 15.47 | 15.85 | 15.33 | 15.82 | 7,254,512 | +0.37(+2.39%) |
Oct 11, 2021 | 15.35 | 15.74 | 15.29 | 15.45 | 4,279,537 | -0.09(-0.58%) |
Oct 08, 2021 | 15.56 | 15.70 | 15.42 | 15.54 | 3,830,530 | +0.04(+0.26%) |
Oct 07, 2021 | 15.85 | 15.86 | 15.45 | 15.50 | 6,771,720 | -0.19(-1.21%) |
Oct 06, 2021 | 15.58 | 15.76 | 15.13 | 15.69 | 9,826,116 | -0.43(-2.67%) |
Oct 05, 2021 | 16.24 | 16.45 | 15.99 | 16.12 | 6,540,059 | -0.05(-0.31%) |
Oct 04, 2021 | 16.48 | 16.64 | 16.14 | 16.17 | 8,400,092 | -0.14(-0.86%) |
Oct 01, 2021 | 15.72 | 16.52 | 15.70 | 16.31 | 11,414,515 | +1.03(+6.74%) |
Sep 30, 2021 | 15.60 | 15.61 | 15.13 | 15.28 | 7,491,633 | -0.39(-2.49%) |
Sep 29, 2021 | 16.05 | 16.09 | 15.66 | 15.67 | 8,064,043 | -0.29(-1.82%) |
Sep 28, 2021 | 16.14 | 16.33 | 15.92 | 15.96 | 5,576,743 | -0.17(-1.05%) |
Sep 27, 2021 | 16.20 | 16.56 | 16.08 | 16.13 | 7,022,956 | +0.08(+0.50%) |
Sep 24, 2021 | 15.67 | 16.17 | 15.67 | 16.05 | 7,234,728 | +0.32(+2.03%) |
Sep 23, 2021 | 15.42 | 15.88 | 15.34 | 15.73 | 7,151,405 | +0.55(+3.62%) |
Sep 22, 2021 | 14.89 | 15.40 | 14.81 | 15.18 | 7,011,937 | +0.42(+2.85%) |
Sep 21, 2021 | 15.55 | 15.70 | 14.65 | 14.76 | 12,543,639 | -0.74(-4.77%) |
Sep 20, 2021 | 15.11 | 15.52 | 14.87 | 15.50 | 6,833,444 | +0.28(+1.84%) |
Sep 17, 2021 | 15.29 | 15.59 | 15.10 | 15.22 | 7,411,322 | -0.01(-0.07%) |
Sep 16, 2021 | 14.98 | 15.43 | 14.96 | 15.23 | 6,622,744 | +0.27(+1.80%) |
Sep 15, 2021 | 14.78 | 14.97 | 14.59 | 14.96 | 4,539,759 | +0.10(+0.67%) |
Sep 14, 2021 | 15.03 | 15.09 | 14.73 | 14.86 | 5,555,293 | -0.18(-1.20%) |
Sep 13, 2021 | 14.79 | 15.12 | 14.47 | 15.04 | 6,342,415 | +0.36(+2.45%) |
Sep 10, 2021 | 15.37 | 15.37 | 14.60 | 14.68 | 8,965,287 | -0.62(-4.05%) |
Sep 09, 2021 | 14.67 | 15.69 | 14.67 | 15.30 | 11,301,257 | +0.59(+4.01%) |
Sep 08, 2021 | 15.00 | 15.16 | 14.65 | 14.71 | 5,351,067 | -0.28(-1.87%) |
Sep 07, 2021 | 14.86 | 15.06 | 14.78 | 14.99 | 4,932,902 | +0.05(+0.33%) |
Sep 03, 2021 | 15.18 | 15.26 | 14.83 | 14.94 | 4,888,801 | -0.26(-1.71%) |
Sep 02, 2021 | 15.10 | 15.42 | 14.96 | 15.20 | 5,713,099 | +0.11(+0.73%) |
Sep 01, 2021 | 15.21 | 15.32 | 14.98 | 15.09 | 4,125,540 | -0.04(-0.26%) |
Aug 31, 2021 | 14.86 | 15.30 | 14.85 | 15.13 | 5,764,636 | +0.20(+1.34%) |
Aug 30, 2021 | 15.50 | 15.55 | 14.84 | 14.93 | 7,230,150 | -0.49(-3.18%) |
Aug 27, 2021 | 15.23 | 15.57 | 15.16 | 15.42 | 5,243,491 | +0.25(+1.65%) |
Aug 26, 2021 | 15.21 | 15.46 | 14.94 | 15.17 | 6,144,845 | -0.20(-1.30%) |
Aug 25, 2021 | 15.35 | 15.55 | 15.13 | 15.37 | 4,997,839 | +0.10(+0.65%) |
Aug 24, 2021 | 15.00 | 15.37 | 14.96 | 15.27 | 6,985,498 | +0.55(+3.74%) |
Aug 23, 2021 | 14.45 | 14.81 | 14.44 | 14.72 | 6,744,291 | +0.56(+3.95%) |
Aug 20, 2021 | 14.07 | 14.26 | 14.03 | 14.16 | 5,512,288 | +0.05(+0.35%) |
Aug 19, 2021 | 14.39 | 14.50 | 13.96 | 14.11 | 7,458,883 | -0.42(-2.89%) |
Aug 18, 2021 | 14.69 | 14.92 | 14.49 | 14.53 | 6,271,586 | -0.23(-1.56%) |
Aug 17, 2021 | 14.91 | 14.95 | 14.55 | 14.76 | 6,845,530 | -0.38(-2.51%) |
Aug 16, 2021 | 15.10 | 15.29 | 14.90 | 15.14 | 6,291,577 | -0.21(-1.37%) |
Aug 13, 2021 | 15.57 | 15.61 | 15.30 | 15.35 | 4,218,873 | -0.25(-1.60%) |
Aug 12, 2021 | 15.72 | 15.79 | 15.38 | 15.60 | 6,528,896 | -0.23(-1.45%) |
Aug 11, 2021 | 15.36 | 15.86 | 15.27 | 15.83 | 7,736,828 | +0.33(+2.13%) |
Aug 10, 2021 | 15.21 | 15.72 | 15.07 | 15.50 | 7,207,766 | +0.36(+2.38%) |
Aug 09, 2021 | 15.10 | 15.29 | 14.76 | 15.14 | 7,010,212 | -0.11(-0.72%) |
Aug 06, 2021 | 15.38 | 15.43 | 15.05 | 15.25 | 5,513,325 | +0.08(+0.53%) |
Aug 05, 2021 | 14.55 | 15.34 | 14.55 | 15.17 | 7,975,113 | +0.70(+4.84%) |
Aug 04, 2021 | 14.54 | 14.76 | 14.34 | 14.47 | 8,967,261 | -0.31(-2.10%) |
Aug 03, 2021 | 14.73 | 14.81 | 14.35 | 14.78 | 6,250,811 | +0.09(+0.61%) |
Aug 02, 2021 | 14.86 | 15.32 | 14.65 | 14.69 | 9,020,437 | -0.10(-0.68%) |
Jul 30, 2021 | 14.93 | 15.19 | 14.66 | 14.79 | 8,499,859 | -0.37(-2.44%) |
Jul 29, 2021 | 15.45 | 15.51 | 15.14 | 15.16 | 7,155,743 | -0.15(-0.98%) |
Jul 28, 2021 | 15.15 | 15.51 | 14.92 | 15.31 | 10,484,286 | +0.35(+2.34%) |
Jul 27, 2021 | 15.59 | 15.60 | 14.79 | 14.96 | 15,028,932 | -1.11(-6.91%) |
Jul 26, 2021 | 15.53 | 16.09 | 15.52 | 16.07 | 6,261,849 | +0.54(+3.48%) |
Jul 23, 2021 | 15.72 | 15.87 | 15.47 | 15.53 | 3,895,810 | -0.13(-0.83%) |
Jul 22, 2021 | 15.68 | 15.91 | 15.31 | 15.66 | 7,960,260 | -0.21(-1.32%) |
Jul 21, 2021 | 15.52 | 16.05 | 15.50 | 15.87 | 10,693,731 | +0.52(+3.39%) |
Jul 20, 2021 | 14.53 | 15.49 | 14.37 | 15.35 | 13,553,745 | +0.95(+6.60%) |
Jul 19, 2021 | 14.10 | 14.63 | 13.93 | 14.40 | 16,555,448 | -0.44(-2.96%) |
Jul 16, 2021 | 15.69 | 15.70 | 14.78 | 14.84 | 10,321,975 | -0.74(-4.75%) |
Jul 15, 2021 | 15.60 | 15.90 | 15.32 | 15.58 | 7,022,614 | -0.04(-0.26%) |
Jul 14, 2021 | 16.07 | 16.29 | 15.54 | 15.62 | 6,678,645 | -0.23(-1.42%) |
Jul 13, 2021 | 16.27 | 16.36 | 15.81 | 15.85 | 7,840,271 | -0.65(-3.97%) |
Jul 12, 2021 | 16.26 | 16.58 | 16.09 | 16.50 | 5,257,039 | +0.03(+0.18%) |
Jul 09, 2021 | 16.29 | 16.65 | 16.17 | 16.47 | 6,181,977 | +0.41(+2.55%) |
Jul 08, 2021 | 15.83 | 16.40 | 15.72 | 16.06 | 7,454,005 | -0.10(-0.62%) |
Jul 07, 2021 | 16.41 | 16.64 | 15.99 | 16.16 | 6,592,266 | -0.41(-2.47%) |
Jul 06, 2021 | 17.13 | 17.26 | 16.51 | 16.57 | 7,895,775 | -0.53(-3.10%) |
Jul 02, 2021 | 17.16 | 17.16 | 16.88 | 17.10 | 4,929,141 | -0.02(-0.12%) |
Jul 01, 2021 | 16.92 | 17.36 | 16.91 | 17.12 | 10,402,986 | +0.34(+2.03%) |
Jun 30, 2021 | 16.72 | 16.97 | 16.70 | 16.78 | 11,339,538 | +0.07(+0.42%) |
Jun 29, 2021 | 16.92 | 17.03 | 16.63 | 16.71 | 7,728,085 | -0.22(-1.30%) |
Jun 28, 2021 | 17.18 | 17.18 | 16.62 | 16.93 | 9,722,221 | -0.25(-1.46%) |
Jun 25, 2021 | 17.38 | 17.45 | 17.12 | 17.18 | 5,395,808 | -0.19(-1.09%) |
Jun 24, 2021 | 17.36 | 17.46 | 17.15 | 17.37 | 6,071,744 | +0.05(+0.29%) |
Jun 23, 2021 | 17.53 | 17.58 | 17.23 | 17.32 | 6,279,910 | -0.14(-0.80%) |
Jun 22, 2021 | 17.65 | 17.65 | 17.22 | 17.46 | 4,651,458 | -0.19(-1.08%) |
Jun 21, 2021 | 17.42 | 17.69 | 17.25 | 17.65 | 6,515,375 | +0.34(+1.96%) |
Jun 18, 2021 | 17.20 | 17.56 | 16.98 | 17.31 | 10,474,895 | -0.02(-0.12%) |
Jun 17, 2021 | 18.00 | 18.16 | 17.30 | 17.33 | 8,464,355 | -0.70(-3.88%) |
Jun 16, 2021 | 18.06 | 18.21 | 17.86 | 18.03 | 4,638,204 | -0.04(-0.22%) |
Jun 15, 2021 | 18.30 | 18.39 | 17.96 | 18.07 | 6,421,140 | -0.26(-1.42%) |
Jun 14, 2021 | 18.62 | 18.77 | 18.28 | 18.33 | 5,638,825 | -0.32(-1.72%) |
Jun 11, 2021 | 18.57 | 18.71 | 18.52 | 18.65 | 9,869,439 | +0.21(+1.14%) |
Jun 10, 2021 | 18.99 | 19.05 | 18.39 | 18.44 | 6,776,007 | -0.39(-2.07%) |
Jun 09, 2021 | 19.30 | 19.38 | 18.80 | 18.83 | 6,835,949 | -0.50(-2.59%) |
Jun 08, 2021 | 19.10 | 19.40 | 19.06 | 19.33 | 6,230,160 | +0.17(+0.89%) |
Jun 07, 2021 | 19.16 | 19.36 | 19.05 | 19.16 | 3,964,626 | +0.10(+0.52%) |
Jun 04, 2021 | 19.24 | 19.28 | 18.84 | 19.06 | 6,755,562 | +0.02(+0.11%) |
Jun 03, 2021 | 19.74 | 19.74 | 18.99 | 19.04 | 9,595,714 | -0.88(-4.42%) |
Jun 02, 2021 | 20.44 | 20.45 | 19.86 | 19.92 | 7,396,881 | -0.32(-1.58%) |
Jun 01, 2021 | 20.27 | 20.59 | 19.98 | 20.24 | 6,467,336 | +0.14(+0.70%) |
May 28, 2021 | 20.53 | 20.54 | 20.06 | 20.10 | 5,059,351 | -0.45(-2.19%) |
May 27, 2021 | 20.54 | 20.61 | 20.25 | 20.55 | 3,857,867 | +0.22(+1.08%) |
May 26, 2021 | 20.01 | 20.35 | 19.96 | 20.33 | 4,631,318 | +0.47(+2.37%) |
May 25, 2021 | 20.40 | 20.89 | 19.85 | 19.86 | 9,510,213 | -0.17(-0.85%) |
May 24, 2021 | 19.52 | 20.11 | 19.31 | 20.03 | 4,910,427 | +0.63(+3.25%) |
May 21, 2021 | 19.65 | 19.80 | 19.38 | 19.40 | 4,186,794 | -0.18(-0.92%) |
May 20, 2021 | 19.82 | 19.84 | 19.06 | 19.58 | 6,809,589 | -0.19(-0.96%) |
May 19, 2021 | 19.59 | 20.01 | 19.40 | 19.77 | 7,010,599 | -0.27(-1.35%) |
May 18, 2021 | 20.00 | 20.49 | 19.78 | 20.04 | 6,365,712 | +0.13(+0.65%) |
May 17, 2021 | 19.51 | 19.95 | 19.29 | 19.91 | 4,899,045 | +0.23(+1.17%) |
May 14, 2021 | 19.22 | 19.83 | 19.22 | 19.68 | 5,384,501 | +0.73(+3.85%) |
May 13, 2021 | 18.68 | 19.05 | 18.48 | 18.95 | 5,739,730 | +0.55(+2.99%) |
May 12, 2021 | 18.85 | 19.27 | 18.32 | 18.40 | 5,474,285 | -0.65(-3.41%) |
May 11, 2021 | 18.70 | 19.14 | 18.46 | 19.05 | 5,474,167 | -0.21(-1.12%) |
May 10, 2021 | 19.62 | 19.79 | 19.26 | 19.27 | 4,238,192 | -0.29(-1.51%) |
May 07, 2021 | 19.22 | 19.71 | 19.14 | 19.56 | 4,694,168 | +0.23(+1.19%) |
May 06, 2021 | 19.33 | 19.49 | 19.02 | 19.33 | 5,756,036 | +0.01(+0.05%) |
May 05, 2021 | 19.00 | 19.63 | 18.87 | 19.32 | 5,299,116 | +0.27(+1.42%) |
May 04, 2021 | 19.66 | 19.73 | 18.85 | 19.05 | 8,137,448 | -0.65(-3.30%) |
May 03, 2021 | 20.36 | 20.40 | 19.63 | 19.70 | 8,184,180 | -0.66(-3.24%) |
Apr 30, 2021 | 19.80 | 20.43 | 19.79 | 20.36 | 7,107,100 | +0.45(+2.26%) |
Apr 29, 2021 | 20.25 | 20.34 | 19.81 | 19.91 | 5,226,511 | -0.11(-0.55%) |
Apr 28, 2021 | 20.01 | 20.26 | 19.92 | 20.02 | 6,582,244 | -0.10(-0.50%) |
Apr 27, 2021 | 20.00 | 20.47 | 19.84 | 20.12 | 10,778,672 | -0.45(-2.19%) |
Apr 26, 2021 | 20.59 | 20.86 | 20.40 | 20.57 | 7,280,966 | +0.29(+1.43%) |
Apr 23, 2021 | 19.98 | 20.44 | 19.72 | 20.28 | 5,500,600 | +0.43(+2.17%) |
Apr 22, 2021 | 20.11 | 20.45 | 19.77 | 19.85 | 8,549,505 | -0.06(-0.30%) |
Apr 21, 2021 | 19.09 | 19.95 | 18.77 | 19.91 | 7,701,834 | +0.62(+3.21%) |
Apr 20, 2021 | 19.96 | 19.96 | 18.97 | 19.29 | 8,923,900 | -0.90(-4.46%) |
Apr 19, 2021 | 20.17 | 20.33 | 19.89 | 20.19 | 6,117,438 | -0.11(-0.54%) |
Apr 16, 2021 | 20.75 | 20.92 | 20.28 | 20.30 | 5,637,000 | -0.39(-1.88%) |
Apr 15, 2021 | 21.11 | 21.11 | 20.50 | 20.69 | 6,762,088 | -0.14(-0.67%) |
Apr 14, 2021 | 21.36 | 21.60 | 20.78 | 20.83 | 8,877,807 | +0.06(+0.29%) |
Apr 13, 2021 | 20.30 | 20.81 | 19.62 | 20.77 | 9,559,499 | +0.27(+1.32%) |
Apr 12, 2021 | 20.86 | 20.90 | 20.40 | 20.50 | 4,900,834 | -0.56(-2.66%) |
Apr 09, 2021 | 20.95 | 21.06 | 20.65 | 21.06 | 4,964,000 | -0.03(-0.14%) |
Apr 08, 2021 | 20.89 | 21.11 | 20.33 | 21.09 | 6,560,436 | +0.04(+0.19%) |
Apr 07, 2021 | 21.32 | 21.51 | 20.95 | 21.05 | 5,804,100 | -0.20(-0.94%) |
Apr 06, 2021 | 21.41 | 21.96 | 21.22 | 21.25 | 8,661,700 | +0.08(+0.38%) |
Apr 05, 2021 | 21.18 | 21.71 | 20.92 | 21.17 | 14,703,669 | +0.80(+3.93%) |
Apr 01, 2021 | 20.32 | 20.69 | 20.29 | 20.37 | 4,946,200 | +0.03(+0.15%) |
Mar 31, 2021 | 20.55 | 20.58 | 20.13 | 20.34 | 6,771,270 | -0.23(-1.12%) |
Mar 30, 2021 | 19.64 | 20.69 | 19.64 | 20.57 | 9,449,148 | +0.98(+5.00%) |
Mar 29, 2021 | 19.82 | 19.85 | 19.17 | 19.59 | 6,605,044 | -0.10(-0.51%) |
Mar 26, 2021 | 19.77 | 20.03 | 19.29 | 19.69 | 5,635,200 | +0.05(+0.25%) |
Mar 25, 2021 | 18.36 | 19.72 | 18.31 | 19.64 | 9,251,742 | +0.85(+4.52%) |
Mar 24, 2021 | 19.59 | 19.75 | 18.76 | 18.79 | 9,447,226 | -0.46(-2.39%) |
Mar 23, 2021 | 19.42 | 19.87 | 18.92 | 19.25 | 14,794,911 | +0.05(+0.26%) |
Mar 22, 2021 | 20.11 | 20.21 | 19.14 | 19.20 | 21,242,072 | -1.80(-8.57%) |
Mar 19, 2021 | 20.70 | 21.18 | 20.34 | 21.00 | 8,677,200 | +0.30(+1.45%) |
Mar 18, 2021 | 21.04 | 21.56 | 20.49 | 20.70 | 8,371,389 | -0.48(-2.27%) |
Mar 17, 2021 | 20.63 | 21.26 | 20.63 | 21.18 | 7,038,540 | +0.44(+2.12%) |
Mar 16, 2021 | 21.56 | 21.60 | 20.52 | 20.74 | 8,897,357 | -0.90(-4.16%) |
Mar 15, 2021 | 21.25 | 21.73 | 20.71 | 21.64 | 14,671,030 | +1.21(+5.90%) |
Mar 12, 2021 | 19.51 | 20.60 | 19.46 | 20.43 | 9,517,900 | +1.00(+5.17%) |
Mar 11, 2021 | 19.94 | 19.94 | 19.30 | 19.43 | 11,937,088 | -0.47(-2.36%) |
Mar 10, 2021 | 20.13 | 20.67 | 19.80 | 19.90 | 7,189,857 | -0.35(-1.73%) |
Mar 09, 2021 | 20.40 | 20.51 | 19.74 | 20.25 | 9,632,573 | -0.21(-1.03%) |
Mar 08, 2021 | 18.91 | 20.52 | 18.90 | 20.46 | 15,674,370 | +1.83(+9.82%) |
Mar 05, 2021 | 18.87 | 18.99 | 17.00 | 18.63 | 13,585,100 | -0.19(-1.01%) |
Mar 04, 2021 | 19.01 | 19.32 | 18.10 | 18.82 | 10,539,082 | -0.30(-1.57%) |
Mar 03, 2021 | 18.64 | 19.37 | 18.52 | 19.12 | 8,830,286 | +0.66(+3.58%) |
Mar 02, 2021 | 18.53 | 18.64 | 18.24 | 18.46 | 4,903,310 | -0.02(-0.11%) |
Mar 01, 2021 | 19.06 | 19.25 | 18.39 | 18.48 | 7,700,492 | +0.05(+0.27%) |
Feb 26, 2021 | 18.27 | 18.75 | 18.02 | 18.43 | 8,001,000 | -0.06(-0.32%) |
Feb 25, 2021 | 19.20 | 19.26 | 18.15 | 18.49 | 9,839,403 | -0.65(-3.40%) |
Feb 24, 2021 | 19.37 | 19.88 | 19.14 | 19.14 | 13,929,690 | -0.01(-0.05%) |
Feb 23, 2021 | 18.76 | 19.44 | 17.98 | 19.15 | 15,470,344 | +0.66(+3.57%) |
Feb 22, 2021 | 18.09 | 18.80 | 17.66 | 18.49 | 14,034,717 | +1.10(+6.33%) |
Feb 19, 2021 | 16.95 | 17.52 | 16.94 | 17.39 | 6,999,900 | +0.58(+3.45%) |
Feb 18, 2021 | 16.75 | 16.84 | 16.42 | 16.81 | 5,174,900 | -0.11(-0.65%) |
Feb 17, 2021 | 16.54 | 17.06 | 16.47 | 16.92 | 5,675,925 | +0.19(+1.14%) |
Feb 16, 2021 | 16.74 | 16.83 | 16.40 | 16.73 | 9,609,660 | +0.28(+1.70%) |
Feb 12, 2021 | 16.41 | 16.64 | 16.35 | 16.45 | 6,349,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.54 | 16.65 | 16.08 | 16.52 | 5,771,457 | -0.12(-0.72%) |
Feb 10, 2021 | 16.40 | 16.74 | 16.30 | 16.64 | 6,507,322 | +0.33(+2.02%) |
Feb 09, 2021 | 16.38 | 16.38 | 16.01 | 16.31 | 8,059,479 | -0.15(-0.91%) |
Feb 08, 2021 | 15.89 | 16.75 | 15.89 | 16.46 | 10,066,071 | +0.67(+4.21%) |
Feb 05, 2021 | 16.12 | 16.15 | 15.54 | 15.79 | 7,024,700 | -0.15(-0.97%) |
Feb 04, 2021 | 15.09 | 16.20 | 15.02 | 15.95 | 17,346,280 | +0.95(+6.33%) |
Feb 03, 2021 | 14.49 | 15.06 | 14.34 | 15.00 | 13,111,172 | +0.57(+3.95%) |
Feb 02, 2021 | 14.64 | 14.64 | 14.25 | 14.43 | 9,008,374 | +0.11(+0.77%) |
Feb 01, 2021 | 14.42 | 14.49 | 14.05 | 14.32 | 6,491,228 | -0.02(-0.14%) |
Jan 29, 2021 | 14.72 | 14.75 | 14.24 | 14.34 | 9,805,300 | -0.31(-2.12%) |
Jan 28, 2021 | 15.15 | 15.70 | 14.58 | 14.65 | 14,873,502 | -0.03(-0.20%) |
Jan 27, 2021 | 14.53 | 15.10 | 14.52 | 14.68 | 10,637,298 | -0.17(-1.14%) |
Jan 26, 2021 | 14.69 | 14.97 | 14.66 | 14.85 | 7,326,240 | +0.26(+1.78%) |
Jan 25, 2021 | 15.10 | 15.18 | 14.57 | 14.59 | 8,919,635 | -0.70(-4.58%) |
Jan 22, 2021 | 15.07 | 15.30 | 15.02 | 15.29 | 4,820,500 | +0.02(+0.13%) |
Jan 21, 2021 | 15.42 | 15.52 | 15.11 | 15.27 | 6,894,791 | -0.37(-2.37%) |
Jan 20, 2021 | 15.19 | 15.75 | 15.05 | 15.64 | 7,406,645 | +0.58(+3.85%) |
Jan 19, 2021 | 15.17 | 15.38 | 14.89 | 15.06 | 7,834,631 | +0.13(+0.87%) |
Jan 15, 2021 | 15.35 | 15.64 | 14.93 | 14.93 | 8,461,500 | -0.79(-5.03%) |
Jan 14, 2021 | 15.24 | 16.03 | 15.14 | 15.72 | 12,492,977 | +0.80(+5.36%) |
Jan 13, 2021 | 14.76 | 15.05 | 14.48 | 14.92 | 8,673,083 | +0.11(+0.74%) |
Jan 12, 2021 | 14.64 | 14.96 | 14.43 | 14.81 | 8,958,501 | +0.27(+1.86%) |
Jan 11, 2021 | 14.38 | 14.69 | 14.30 | 14.54 | 5,650,331 | -0.15(-1.02%) |
Jan 08, 2021 | 14.75 | 14.93 | 14.50 | 14.69 | 6,749,900 | +0.18(+1.24%) |
Jan 07, 2021 | 14.68 | 14.85 | 14.49 | 14.51 | 7,050,198 | -0.06(-0.41%) |
Jan 06, 2021 | 14.38 | 14.97 | 14.26 | 14.57 | 12,184,953 | +0.28(+1.96%) |
Jan 05, 2021 | 14.02 | 14.50 | 13.97 | 14.29 | 8,207,360 | +0.26(+1.85%) |
Jan 04, 2021 | 14.65 | 14.66 | 13.94 | 14.03 | 8,507,527 | -0.51(-3.51%) |
Dec 31, 2020 | 14.54 | 14.54 | 14.54 | 6,293,658 | -0.31(-2.09%) | |
Dec 30, 2020 | 14.65 | 14.92 | 14.59 | 14.85 | 6,293,658 | +0.17(+1.16%) |
Dec 29, 2020 | 14.97 | 15.07 | 14.65 | 14.68 | 6,322,909 | -0.13(-0.88%) |
Dec 28, 2020 | 14.60 | 14.97 | 14.57 | 14.81 | 7,889,777 | +0.38(+2.63%) |
Dec 24, 2020 | 14.60 | 14.60 | 14.24 | 14.43 | 4,380,000 | -0.04(-0.28%) |
Dec 23, 2020 | 14.04 | 14.59 | 14.00 | 14.47 | 8,563,567 | +0.59(+4.25%) |
Dec 22, 2020 | 14.40 | 14.40 | 13.86 | 13.88 | 6,052,777 | -0.36(-2.53%) |
Dec 21, 2020 | 14.01 | 14.28 | 13.88 | 14.24 | 8,546,289 | -0.11(-0.77%) |
Dec 18, 2020 | 14.29 | 14.48 | 14.22 | 14.35 | 9,831,700 | +0.07(+0.49%) |
Dec 17, 2020 | 14.67 | 14.73 | 14.23 | 14.28 | 16,541,089 | -0.37(-2.53%) |
Dec 16, 2020 | 14.53 | 14.72 | 14.26 | 14.65 | 10,115,316 | -0.17(-1.15%) |
Dec 15, 2020 | 14.75 | 14.89 | 14.23 | 14.82 | 10,685,397 | +0.22(+1.51%) |
Dec 14, 2020 | 15.19 | 15.20 | 14.52 | 14.60 | 10,429,656 | -0.20(-1.35%) |
Dec 11, 2020 | 15.28 | 15.37 | 14.55 | 14.80 | 14,761,600 | -0.70(-4.52%) |
Dec 10, 2020 | 15.01 | 15.60 | 14.95 | 15.50 | 7,065,841 | +0.18(+1.17%) |
Dec 09, 2020 | 15.71 | 15.83 | 14.98 | 15.32 | 9,121,434 | -0.10(-0.65%) |
Dec 08, 2020 | 15.25 | 15.61 | 15.17 | 15.42 | 8,129,977 | +0.00(+0.00%) |
Dec 07, 2020 | 15.70 | 15.91 | 15.28 | 15.42 | 10,102,443 | -0.19(-1.22%) |
Dec 04, 2020 | 16.17 | 16.35 | 15.48 | 15.61 | 14,873,800 | -0.28(-1.76%) |
Dec 03, 2020 | 15.26 | 16.24 | 15.20 | 15.89 | 24,579,408 | +0.92(+6.15%) |
Dec 02, 2020 | 14.28 | 15.12 | 14.24 | 14.97 | 38,082,700 | -0.45(-2.92%) |