Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.63 | 34.38 | 32.99 | 33.60 | 4,191,138 | -0.87(-2.53%) |
Nov 29, 2021 | 34.86 | 34.96 | 33.90 | 34.47 | 3,725,773 | +0.76(+2.25%) |
Nov 26, 2021 | 33.93 | 34.52 | 33.13 | 33.71 | 5,099,652 | -2.03(-5.69%) |
Nov 24, 2021 | 34.71 | 35.80 | 34.57 | 35.74 | 3,213,623 | +0.86(+2.45%) |
Nov 23, 2021 | 34.07 | 34.92 | 33.86 | 34.89 | 3,547,508 | +1.37(+4.08%) |
Nov 22, 2021 | 32.57 | 33.86 | 32.30 | 33.52 | 4,503,527 | +0.30(+0.92%) |
Nov 19, 2021 | 33.70 | 33.92 | 32.80 | 33.22 | 4,002,264 | -1.43(-4.13%) |
Nov 18, 2021 | 34.10 | 34.78 | 34.62 | 34.65 | 2,907,216 | +0.67(+1.96%) |
Nov 17, 2021 | 34.07 | 34.89 | 33.92 | 33.98 | 3,185,161 | -0.40(-1.17%) |
Nov 16, 2021 | 34.52 | 34.88 | 34.28 | 34.39 | 2,427,840 | +0.03(+0.10%) |
Nov 15, 2021 | 33.94 | 34.46 | 33.63 | 34.35 | 3,648,074 | +0.24(+0.70%) |
Nov 12, 2021 | 34.09 | 34.26 | 33.92 | 34.11 | 3,053,767 | -0.23(-0.67%) |
Nov 11, 2021 | 34.96 | 35.06 | 34.33 | 34.34 | 2,378,126 | -0.58(-1.65%) |
Nov 10, 2021 | 35.71 | 34.92 | 3,930,391 | -0.95(-2.66%) | ||
Nov 09, 2021 | 35.80 | 36.20 | 35.40 | 35.87 | 3,982,806 | +0.02(+0.07%) |
Nov 08, 2021 | 35.88 | 36.48 | 35.72 | 35.85 | 9,381,990 | -0.01(-0.02%) |
Nov 05, 2021 | 35.59 | 36.29 | 34.82 | 35.86 | 7,953,658 | +1.05(+3.00%) |
Nov 04, 2021 | 35.89 | 35.89 | 34.07 | 34.81 | 3,839,359 | -0.14(-0.40%) |
Nov 03, 2021 | 34.58 | 35.24 | 34.40 | 34.95 | 3,003,838 | -0.28(-0.79%) |
Nov 02, 2021 | 35.39 | 35.55 | 34.97 | 35.23 | 2,220,193 | -0.35(-0.99%) |
Nov 01, 2021 | 35.32 | 35.92 | 35.08 | 35.59 | 2,921,742 | +0.60(+1.72%) |
Oct 29, 2021 | 35.04 | 35.14 | 34.45 | 34.99 | 2,368,666 | -0.35(-0.98%) |
Oct 28, 2021 | 34.11 | 35.36 | 33.78 | 35.33 | 6,231,753 | +1.04(+3.02%) |
Oct 27, 2021 | 34.29 | 35.13 | 34.02 | 34.29 | 2,387,341 | -0.62(-1.77%) |
Oct 26, 2021 | 35.21 | 34.91 | 2,232,077 | -0.22(-0.63%) | ||
Oct 25, 2021 | 35.68 | 35.91 | 35.00 | 35.13 | 2,291,016 | -0.03(-0.09%) |
Oct 22, 2021 | 35.01 | 35.45 | 34.92 | 35.17 | 1,918,843 | +0.33(+0.94%) |
Oct 21, 2021 | 35.02 | 35.22 | 34.48 | 34.84 | 2,618,745 | -0.40(-1.12%) |
Oct 20, 2021 | 34.96 | 35.45 | 34.86 | 35.23 | 2,154,863 | +0.08(+0.23%) |
Oct 19, 2021 | 34.96 | 35.27 | 34.85 | 35.15 | 2,741,563 | +0.25(+0.71%) |
Oct 18, 2021 | 35.29 | 35.66 | 34.59 | 34.90 | 3,080,030 | +0.05(+0.14%) |
Oct 15, 2021 | 34.60 | 35.10 | 34.57 | 34.85 | 2,888,324 | +0.58(+1.70%) |
Oct 14, 2021 | 33.69 | 34.37 | 33.64 | 34.27 | 3,356,644 | +1.16(+3.51%) |
Oct 13, 2021 | 32.70 | 33.21 | 32.50 | 33.11 | 2,480,530 | +0.16(+0.50%) |
Oct 12, 2021 | 33.01 | 33.41 | 32.83 | 32.94 | 3,605,704 | -0.15(-0.45%) |
Oct 11, 2021 | 33.46 | 34.15 | 33.08 | 33.09 | 3,335,940 | +0.37(+1.13%) |
Oct 08, 2021 | 32.31 | 32.87 | 32.26 | 32.72 | 3,000,758 | +0.69(+2.16%) |
Oct 07, 2021 | 31.50 | 32.51 | 31.42 | 32.03 | 3,052,857 | +0.49(+1.57%) |
Oct 06, 2021 | 31.50 | 31.80 | 30.97 | 31.54 | 7,920,468 | -0.60(-1.87%) |
Oct 05, 2021 | 31.69 | 32.34 | 31.46 | 32.14 | 4,839,576 | +0.77(+2.44%) |
Oct 04, 2021 | 30.66 | 31.76 | 30.66 | 31.37 | 4,887,659 | +1.09(+3.59%) |
Oct 01, 2021 | 30.11 | 30.46 | 29.93 | 30.29 | 3,524,842 | +0.21(+0.71%) |
Sep 30, 2021 | 29.88 | 30.55 | 29.51 | 30.07 | 6,032,254 | +0.21(+0.69%) |
Sep 29, 2021 | 29.49 | 30.06 | 29.19 | 29.87 | 2,465,008 | +0.26(+0.86%) |
Sep 28, 2021 | 29.94 | 30.11 | 29.24 | 29.61 | 4,871,880 | -0.01(-0.03%) |
Sep 27, 2021 | 29.57 | 30.09 | 29.27 | 29.62 | 3,320,844 | +0.63(+2.16%) |
Sep 24, 2021 | 28.60 | 29.14 | 28.44 | 28.99 | 2,645,672 | +0.17(+0.60%) |
Sep 23, 2021 | 28.20 | 28.86 | 28.06 | 28.82 | 3,581,135 | +0.95(+3.40%) |
Sep 22, 2021 | 27.22 | 28.25 | 27.22 | 27.88 | 3,853,301 | +1.09(+4.06%) |
Sep 21, 2021 | 26.75 | 26.97 | 26.29 | 26.79 | 4,152,414 | +0.31(+1.18%) |
Sep 20, 2021 | 26.65 | 26.89 | 26.10 | 26.48 | 3,632,306 | -0.96(-3.51%) |
Sep 17, 2021 | 28.02 | 28.33 | 27.41 | 27.44 | 3,411,646 | -1.03(-3.61%) |
Sep 16, 2021 | 28.62 | 28.92 | 28.37 | 28.47 | 7,910,023 | -0.25(-0.86%) |
Sep 15, 2021 | 28.07 | 28.89 | 28.07 | 28.71 | 9,122,816 | +1.09(+3.94%) |
Sep 14, 2021 | 28.41 | 28.55 | 27.35 | 27.63 | 3,465,411 | -0.54(-1.93%) |
Sep 13, 2021 | 27.68 | 28.26 | 27.61 | 28.17 | 2,791,337 | +1.02(+3.74%) |
Sep 10, 2021 | 27.73 | 28.09 | 27.16 | 27.16 | 2,204,397 | -0.14(-0.51%) |
Sep 09, 2021 | 27.22 | 27.74 | 26.99 | 27.29 | 2,867,042 | -0.06(-0.24%) |
Sep 08, 2021 | 27.98 | 28.17 | 27.35 | 27.36 | 2,263,933 | -0.51(-1.84%) |
Sep 07, 2021 | 28.26 | 28.34 | 27.83 | 27.87 | 2,454,882 | -0.54(-1.91%) |
Sep 03, 2021 | 28.46 | 28.50 | 28.18 | 28.41 | 2,837,426 | +0.03(+0.11%) |
Sep 02, 2021 | 27.36 | 28.49 | 27.27 | 28.38 | 6,136,780 | +1.36(+5.02%) |
Sep 01, 2021 | 26.84 | 27.11 | 26.73 | 27.03 | 7,948,132 | +0.17(+0.63%) |
Aug 31, 2021 | 26.89 | 27.15 | 26.77 | 26.86 | 4,781,221 | -0.23(-0.84%) |
Aug 30, 2021 | 27.37 | 27.49 | 27.02 | 27.08 | 4,606,002 | -0.22(-0.80%) |
Aug 27, 2021 | 26.24 | 27.32 | 26.19 | 27.30 | 4,904,063 | +1.34(+5.16%) |
Aug 26, 2021 | 26.14 | 26.40 | 25.90 | 25.96 | 2,207,539 | -0.41(-1.57%) |
Aug 25, 2021 | 26.37 | 26.52 | 26.16 | 26.38 | 2,035,236 | -0.02(-0.06%) |
Aug 24, 2021 | 26.45 | 26.53 | 26.20 | 26.39 | 3,046,357 | +0.29(+1.12%) |
Aug 23, 2021 | 25.82 | 26.19 | 25.60 | 26.10 | 3,003,468 | +1.07(+4.28%) |
Aug 20, 2021 | 24.25 | 25.04 | 24.16 | 25.03 | 3,882,355 | +0.34(+1.38%) |
Aug 19, 2021 | 24.82 | 24.83 | 23.98 | 24.69 | 4,508,420 | -0.69(-2.72%) |
Aug 18, 2021 | 25.96 | 26.09 | 25.37 | 25.38 | 2,617,528 | -0.47(-1.82%) |
Aug 17, 2021 | 25.86 | 26.32 | 25.68 | 25.85 | 3,432,505 | -0.32(-1.21%) |
Aug 16, 2021 | 26.34 | 26.35 | 25.95 | 26.16 | 2,151,285 | -0.63(-2.33%) |
Aug 13, 2021 | 27.03 | 27.17 | 26.75 | 26.79 | 1,368,065 | -0.23(-0.84%) |
Aug 12, 2021 | 27.30 | 27.38 | 26.81 | 27.02 | 2,379,909 | -0.31(-1.13%) |
Aug 11, 2021 | 27.37 | 27.46 | 26.74 | 27.33 | 3,495,991 | -0.08(-0.30%) |
Aug 10, 2021 | 26.76 | 27.54 | 26.75 | 27.41 | 2,647,629 | +0.82(+3.08%) |
Aug 09, 2021 | 26.71 | 26.94 | 26.29 | 26.59 | 2,687,073 | -0.46(-1.71%) |
Aug 06, 2021 | 26.70 | 27.15 | 26.47 | 27.05 | 2,817,086 | +0.61(+2.30%) |
Aug 05, 2021 | 26.64 | 26.88 | 26.18 | 26.44 | 4,648,911 | +0.26(+0.99%) |
Aug 04, 2021 | 26.64 | 26.64 | 26.09 | 26.18 | 3,656,964 | -0.88(-3.24%) |
Aug 03, 2021 | 26.29 | 27.34 | 26.13 | 27.06 | 3,734,561 | +0.67(+2.52%) |
Aug 02, 2021 | 26.77 | 27.73 | 26.38 | 26.39 | 2,004,964 | -0.42(-1.57%) |
Jul 30, 2021 | 27.06 | 27.07 | 26.33 | 26.81 | 2,691,730 | -0.27(-0.99%) |
Jul 29, 2021 | 26.93 | 27.30 | 26.80 | 27.08 | 2,726,166 | +0.49(+1.83%) |
Jul 28, 2021 | 26.35 | 26.69 | 26.05 | 26.60 | 4,425,734 | +0.28(+1.05%) |
Jul 27, 2021 | 26.55 | 26.55 | 25.97 | 26.32 | 3,229,880 | -0.45(-1.67%) |
Jul 26, 2021 | 26.50 | 27.29 | 26.46 | 26.77 | 4,720,237 | +0.30(+1.14%) |
Jul 23, 2021 | 26.63 | 26.75 | 26.29 | 26.47 | 2,249,726 | -0.08(-0.31%) |
Jul 22, 2021 | 26.65 | 26.76 | 26.18 | 26.55 | 2,348,558 | -0.03(-0.12%) |
Jul 21, 2021 | 26.08 | 26.69 | 26.04 | 26.58 | 4,338,674 | +1.03(+4.04%) |
Jul 20, 2021 | 24.99 | 25.96 | 24.73 | 25.55 | 3,566,226 | +0.60(+2.41%) |
Jul 19, 2021 | 25.30 | 25.60 | 24.55 | 24.95 | 9,089,163 | -1.36(-5.19%) |
Jul 16, 2021 | 27.81 | 27.81 | 26.21 | 26.31 | 4,110,865 | -1.14(-4.14%) |
Jul 15, 2021 | 27.76 | 28.09 | 27.24 | 27.45 | 2,900,207 | -0.54(-1.94%) |
Jul 14, 2021 | 28.93 | 29.40 | 27.87 | 27.99 | 2,460,171 | -0.74(-2.57%) |
Jul 13, 2021 | 28.69 | 28.87 | 28.38 | 28.73 | 2,004,977 | -0.13(-0.45%) |
Jul 12, 2021 | 28.63 | 29.08 | 28.46 | 28.86 | 1,736,041 | -0.18(-0.62%) |
Jul 09, 2021 | 29.00 | 29.04 | 28.58 | 29.04 | 3,084,438 | +0.45(+1.59%) |
Jul 08, 2021 | 28.23 | 29.11 | 28.03 | 28.58 | 3,708,374 | -0.22(-0.76%) |
Jul 07, 2021 | 29.12 | 29.59 | 28.56 | 28.80 | 3,298,545 | -0.35(-1.20%) |
Jul 06, 2021 | 29.81 | 29.81 | 28.79 | 29.15 | 5,675,191 | -0.45(-1.54%) |
Jul 02, 2021 | 29.71 | 29.88 | 29.25 | 29.61 | 2,747,705 | -0.33(-1.11%) |
Jul 01, 2021 | 30.09 | 30.36 | 29.91 | 29.94 | 2,017,228 | +0.48(+1.63%) |
Jun 30, 2021 | 29.44 | 29.90 | 29.33 | 29.46 | 2,842,068 | +0.15(+0.53%) |
Jun 29, 2021 | 29.34 | 29.48 | 29.19 | 29.31 | 3,259,918 | +0.20(+0.70%) |
Jun 28, 2021 | 29.70 | 29.72 | 28.86 | 29.10 | 4,767,918 | -0.82(-2.74%) |
Jun 25, 2021 | 29.75 | 30.10 | 29.33 | 29.92 | 2,345,451 | +0.32(+1.10%) |
Jun 24, 2021 | 29.58 | 29.65 | 29.22 | 29.60 | 1,836,970 | +0.14(+0.47%) |
Jun 23, 2021 | 29.71 | 30.21 | 29.45 | 29.46 | 3,405,596 | -0.15(-0.49%) |
Jun 22, 2021 | 29.41 | 29.69 | 28.92 | 29.61 | 2,414,680 | +0.10(+0.33%) |
Jun 21, 2021 | 28.20 | 29.67 | 28.13 | 29.51 | 4,026,960 | +1.57(+5.61%) |
Jun 18, 2021 | 27.80 | 28.52 | 27.49 | 27.94 | 4,355,200 | -0.50(-1.77%) |
Jun 17, 2021 | 29.61 | 29.88 | 28.23 | 28.45 | 8,831,810 | -1.21(-4.08%) |
Jun 16, 2021 | 30.44 | 30.46 | 29.65 | 29.66 | 8,028,696 | -0.77(-2.53%) |
Jun 15, 2021 | 30.23 | 30.49 | 30.07 | 30.43 | 3,485,127 | +0.37(+1.23%) |
Jun 14, 2021 | 29.91 | 30.55 | 29.91 | 30.06 | 3,015,877 | +0.22(+0.75%) |
Jun 11, 2021 | 30.03 | 30.19 | 29.75 | 29.83 | 1,780,363 | +0.19(+0.65%) |
Jun 10, 2021 | 30.02 | 30.12 | 29.42 | 29.64 | 2,416,737 | -0.05(-0.16%) |
Jun 09, 2021 | 30.39 | 30.47 | 29.66 | 29.69 | 2,694,687 | -0.52(-1.72%) |
Jun 08, 2021 | 29.66 | 30.44 | 29.66 | 30.21 | 3,188,808 | +0.13(+0.43%) |
Jun 07, 2021 | 30.14 | 30.31 | 29.85 | 30.08 | 1,839,547 | -0.06(-0.21%) |
Jun 04, 2021 | 30.01 | 30.20 | 29.72 | 30.15 | 2,767,831 | +0.35(+1.18%) |
Jun 03, 2021 | 29.60 | 29.91 | 29.43 | 29.79 | 2,119,504 | +0.02(+0.05%) |
Jun 02, 2021 | 29.38 | 30.03 | 29.16 | 29.78 | 3,855,630 | +0.63(+2.17%) |
Jun 01, 2021 | 28.50 | 29.26 | 28.50 | 29.14 | 4,196,654 | +1.39(+5.00%) |
May 28, 2021 | 27.82 | 27.96 | 27.66 | 27.76 | 2,376,327 | +0.09(+0.32%) |
May 27, 2021 | 27.19 | 27.74 | 27.19 | 27.67 | 2,818,720 | +0.62(+2.28%) |
May 26, 2021 | 26.27 | 27.13 | 26.27 | 27.05 | 2,242,721 | +0.70(+2.65%) |
May 25, 2021 | 26.78 | 26.95 | 26.26 | 26.35 | 2,611,394 | -0.54(-2.00%) |
May 24, 2021 | 26.71 | 26.93 | 26.32 | 26.89 | 1,342,328 | +0.36(+1.36%) |
May 21, 2021 | 26.96 | 27.13 | 26.36 | 26.53 | 2,263,836 | -0.09(-0.33%) |
May 20, 2021 | 26.53 | 26.72 | 26.12 | 26.62 | 3,484,853 | +0.05(+0.18%) |
May 19, 2021 | 27.16 | 27.32 | 26.38 | 26.57 | 3,711,595 | -1.25(-4.50%) |
May 18, 2021 | 28.17 | 28.40 | 27.63 | 27.82 | 2,518,556 | -0.30(-1.05%) |
May 17, 2021 | 27.52 | 28.17 | 27.35 | 28.12 | 2,905,202 | +0.55(+2.01%) |
May 14, 2021 | 26.94 | 27.79 | 26.87 | 27.56 | 3,611,565 | +1.08(+4.09%) |
May 13, 2021 | 26.56 | 27.09 | 26.21 | 26.48 | 4,552,565 | -0.46(-1.70%) |
May 12, 2021 | 27.00 | 27.55 | 26.88 | 26.94 | 4,078,749 | +0.07(+0.27%) |
May 11, 2021 | 27.13 | 27.28 | 26.66 | 26.87 | 3,802,589 | -0.65(-2.36%) |
May 10, 2021 | 27.74 | 27.86 | 27.16 | 27.52 | 5,047,639 | -0.03(-0.12%) |
May 07, 2021 | 26.40 | 27.63 | 26.19 | 27.55 | 5,279,731 | +0.93(+3.49%) |
May 06, 2021 | 26.19 | 26.66 | 25.56 | 26.62 | 3,695,695 | +0.57(+2.19%) |
May 05, 2021 | 25.63 | 26.09 | 25.03 | 26.05 | 4,658,365 | +1.04(+4.17%) |
May 04, 2021 | 25.32 | 25.46 | 24.65 | 25.01 | 5,426,513 | -0.14(-0.57%) |
May 03, 2021 | 24.40 | 25.18 | 24.35 | 25.15 | 3,458,542 | +0.79(+3.26%) |
Apr 30, 2021 | 24.33 | 24.55 | 24.17 | 24.36 | 2,742,255 | -0.29(-1.17%) |
Apr 29, 2021 | 25.02 | 25.09 | 24.40 | 24.65 | 3,352,715 | +0.10(+0.39%) |
Apr 28, 2021 | 24.21 | 24.69 | 24.13 | 24.55 | 6,607,542 | +0.46(+1.93%) |
Apr 27, 2021 | 24.06 | 24.35 | 23.89 | 24.08 | 6,017,879 | +0.19(+0.81%) |
Apr 26, 2021 | 23.70 | 24.08 | 23.64 | 23.89 | 1,508,449 | +0.18(+0.74%) |
Apr 23, 2021 | 23.75 | 23.86 | 23.35 | 23.72 | 2,490,556 | +0.16(+0.68%) |
Apr 22, 2021 | 23.88 | 23.88 | 23.18 | 23.56 | 5,338,583 | -0.32(-1.34%) |
Apr 21, 2021 | 23.14 | 24.03 | 23.14 | 23.88 | 3,359,787 | +0.30(+1.29%) |
Apr 20, 2021 | 24.33 | 24.55 | 23.27 | 23.57 | 3,296,274 | -0.95(-3.86%) |
Apr 19, 2021 | 24.79 | 24.88 | 24.35 | 24.52 | 2,872,837 | -0.21(-0.84%) |
Apr 16, 2021 | 25.07 | 25.24 | 24.71 | 24.73 | 3,193,145 | -0.15(-0.61%) |
Apr 15, 2021 | 25.23 | 25.34 | 24.85 | 24.88 | 2,184,304 | -0.30(-1.21%) |
Apr 14, 2021 | 24.47 | 25.34 | 24.44 | 25.18 | 3,840,880 | +0.88(+3.63%) |
Apr 13, 2021 | 24.54 | 24.74 | 24.29 | 24.30 | 2,688,286 | -0.24(-0.98%) |
Apr 12, 2021 | 24.97 | 24.97 | 24.51 | 24.54 | 3,886,577 | -0.19(-0.78%) |
Apr 09, 2021 | 24.80 | 25.01 | 24.64 | 24.73 | 3,453,576 | -0.07(-0.29%) |
Apr 08, 2021 | 24.46 | 24.89 | 24.10 | 24.81 | 2,591,182 | +0.31(+1.28%) |
Apr 07, 2021 | 24.89 | 25.02 | 24.42 | 24.49 | 2,855,636 | -0.46(-1.86%) |
Apr 06, 2021 | 24.85 | 25.39 | 24.72 | 24.96 | 2,689,228 | +0.25(+1.01%) |
Apr 05, 2021 | 25.13 | 25.26 | 24.57 | 24.71 | 3,820,295 | -0.61(-2.41%) |
Apr 01, 2021 | 24.89 | 25.34 | 24.29 | 25.32 | 4,812,106 | +0.57(+2.30%) |
Mar 31, 2021 | 24.70 | 24.92 | 24.49 | 24.75 | 2,899,156 | +0.18(+0.72%) |
Mar 30, 2021 | 24.32 | 24.78 | 24.28 | 24.57 | 2,630,981 | +0.00(+0.00%) |
Mar 29, 2021 | 24.66 | 24.82 | 24.32 | 24.57 | 3,313,138 | -0.30(-1.19%) |
Mar 26, 2021 | 25.01 | 25.05 | 24.45 | 24.87 | 4,690,996 | +0.41(+1.67%) |
Mar 25, 2021 | 23.73 | 24.47 | 23.53 | 24.46 | 6,406,597 | +0.34(+1.40%) |
Mar 24, 2021 | 23.56 | 24.68 | 23.56 | 24.12 | 6,254,001 | +0.95(+4.12%) |
Mar 23, 2021 | 23.10 | 23.42 | 22.85 | 23.17 | 7,508,399 | -0.52(-2.20%) |
Mar 22, 2021 | 23.94 | 24.17 | 23.58 | 23.69 | 5,596,287 | -0.44(-1.83%) |
Mar 19, 2021 | 23.72 | 24.33 | 23.49 | 24.13 | 6,285,136 | +0.42(+1.76%) |
Mar 18, 2021 | 24.68 | 25.01 | 23.65 | 23.72 | 8,855,408 | -1.26(-5.04%) |
Mar 17, 2021 | 24.33 | 25.20 | 24.30 | 24.97 | 3,018,228 | +0.41(+1.67%) |
Mar 16, 2021 | 25.39 | 25.45 | 24.48 | 24.56 | 3,756,658 | -1.03(-4.04%) |
Mar 15, 2021 | 25.35 | 25.65 | 25.10 | 25.60 | 3,212,714 | +0.14(+0.56%) |
Mar 12, 2021 | 25.35 | 25.52 | 25.20 | 25.46 | 8,236,946 | +0.09(+0.37%) |
Mar 11, 2021 | 25.29 | 25.78 | 25.12 | 25.36 | 3,321,316 | +0.25(+1.01%) |
Mar 10, 2021 | 24.18 | 25.14 | 24.11 | 25.11 | 3,565,868 | +0.99(+4.09%) |
Mar 09, 2021 | 24.17 | 24.53 | 23.93 | 24.12 | 5,274,970 | +0.06(+0.26%) |
Mar 08, 2021 | 24.57 | 24.67 | 23.98 | 24.06 | 5,914,488 | -0.47(-1.93%) |
Mar 05, 2021 | 24.54 | 25.21 | 24.04 | 24.53 | 8,838,847 | +0.56(+2.34%) |
Mar 04, 2021 | 23.73 | 24.45 | 23.25 | 23.97 | 9,412,298 | +0.47(+2.02%) |
Mar 03, 2021 | 22.75 | 23.71 | 22.73 | 23.50 | 5,982,363 | +0.85(+3.73%) |
Mar 02, 2021 | 22.44 | 22.99 | 22.33 | 22.65 | 4,123,207 | +0.12(+0.53%) |
Mar 01, 2021 | 22.00 | 22.60 | 21.89 | 22.53 | 4,835,240 | +0.98(+4.54%) |
Feb 26, 2021 | 21.88 | 22.15 | 21.33 | 21.55 | 4,725,691 | -0.62(-2.81%) |
Feb 25, 2021 | 23.16 | 23.32 | 22.17 | 22.18 | 4,858,693 | -0.84(-3.64%) |
Feb 24, 2021 | 22.91 | 23.81 | 22.35 | 23.02 | 6,371,205 | +0.19(+0.83%) |
Feb 23, 2021 | 22.83 | 22.90 | 21.86 | 22.83 | 4,339,951 | +0.23(+1.01%) |
Feb 22, 2021 | 22.04 | 22.95 | 21.99 | 22.60 | 3,559,341 | +0.70(+3.21%) |
Feb 19, 2021 | 21.83 | 22.18 | 21.74 | 21.89 | 3,317,922 | +0.07(+0.33%) |
Feb 18, 2021 | 21.94 | 22.08 | 21.57 | 21.82 | 3,580,639 | -0.08(-0.36%) |
Feb 17, 2021 | 21.73 | 21.96 | 21.46 | 21.90 | 3,547,189 | +0.09(+0.43%) |
Feb 16, 2021 | 21.63 | 22.00 | 21.50 | 21.81 | 6,137,942 | +0.57(+2.68%) |
Feb 12, 2021 | 20.58 | 21.26 | 20.51 | 21.24 | 3,209,165 | +0.51(+2.44%) |
Feb 11, 2021 | 20.48 | 20.93 | 20.48 | 20.73 | 2,974,154 | +0.24(+1.16%) |
Feb 10, 2021 | 20.30 | 20.68 | 20.20 | 20.50 | 4,184,698 | +0.35(+1.72%) |
Feb 09, 2021 | 20.24 | 20.35 | 19.87 | 20.15 | 2,924,397 | -0.14(-0.70%) |
Feb 08, 2021 | 20.11 | 20.41 | 19.90 | 20.29 | 4,756,724 | +0.35(+1.74%) |
Feb 05, 2021 | 19.87 | 20.01 | 19.64 | 19.94 | 5,270,617 | +0.46(+2.35%) |
Feb 04, 2021 | 19.42 | 19.55 | 18.91 | 19.49 | 5,181,281 | +0.14(+0.73%) |
Feb 03, 2021 | 18.79 | 19.41 | 18.75 | 19.34 | 3,532,751 | +0.69(+3.68%) |
Feb 02, 2021 | 18.68 | 18.98 | 18.40 | 18.66 | 3,716,069 | +0.51(+2.83%) |
Feb 01, 2021 | 18.07 | 18.32 | 17.77 | 18.14 | 3,263,579 | +0.31(+1.73%) |
Jan 29, 2021 | 18.08 | 18.56 | 17.69 | 17.83 | 5,627,149 | -0.42(-2.29%) |
Jan 28, 2021 | 18.26 | 18.44 | 17.91 | 18.25 | 5,910,298 | +0.17(+0.92%) |
Jan 27, 2021 | 18.47 | 18.94 | 18.06 | 18.09 | 4,768,177 | -0.73(-3.86%) |
Jan 26, 2021 | 19.53 | 19.65 | 18.78 | 18.81 | 3,633,315 | -0.53(-2.74%) |
Jan 25, 2021 | 19.07 | 19.34 | 18.78 | 19.34 | 2,972,058 | +0.12(+0.62%) |
Jan 22, 2021 | 18.95 | 19.37 | 18.84 | 19.22 | 3,605,832 | -0.24(-1.22%) |
Jan 21, 2021 | 19.60 | 19.72 | 18.96 | 19.46 | 2,840,510 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.86 | 19.45 | 19.68 | 2,802,225 | +0.13(+0.65%) |
Jan 19, 2021 | 19.61 | 19.72 | 19.24 | 19.56 | 5,380,099 | -0.01(-0.04%) |
Jan 15, 2021 | 20.27 | 20.35 | 19.50 | 19.56 | 13,902,079 | -1.00(-4.84%) |
Jan 14, 2021 | 20.73 | 20.86 | 20.36 | 20.56 | 5,445,998 | -0.28(-1.33%) |
Jan 13, 2021 | 21.14 | 21.22 | 20.69 | 20.84 | 4,186,125 | -0.36(-1.71%) |
Jan 12, 2021 | 21.13 | 21.27 | 20.79 | 21.20 | 5,799,727 | +0.29(+1.40%) |
Jan 11, 2021 | 20.58 | 21.08 | 20.37 | 20.91 | 10,876,339 | -0.33(-1.56%) |
Jan 08, 2021 | 21.65 | 21.67 | 20.79 | 21.24 | 3,581,650 | -0.20(-0.92%) |
Jan 07, 2021 | 21.27 | 21.58 | 21.09 | 21.44 | 3,002,335 | +0.38(+1.80%) |
Jan 06, 2021 | 21.17 | 21.51 | 20.89 | 21.06 | 5,758,127 | +0.08(+0.38%) |
Jan 05, 2021 | 19.41 | 21.08 | 19.27 | 20.98 | 7,839,031 | +1.67(+8.67%) |
Jan 04, 2021 | 19.21 | 19.60 | 19.03 | 19.30 | 6,340,119 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,942,318 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.79 | 19.31 | 18.74 | 19.22 | 2,942,318 | +0.43(+2.27%) |
Dec 29, 2020 | 18.89 | 19.07 | 18.56 | 18.79 | 3,037,815 | +0.22(+1.19%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.40 | 18.57 | 2,029,721 | -0.36(-1.88%) |
Dec 24, 2020 | 18.95 | 18.99 | 18.65 | 18.92 | 906,269 | -0.07(-0.37%) |
Dec 23, 2020 | 18.56 | 19.04 | 18.50 | 19.00 | 2,228,717 | +0.78(+4.29%) |
Dec 22, 2020 | 18.47 | 18.54 | 18.11 | 18.21 | 1,930,601 | -0.34(-1.83%) |
Dec 21, 2020 | 18.09 | 18.71 | 17.95 | 18.55 | 3,048,098 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.63 | 19.00 | 19.06 | 2,928,472 | -0.37(-1.91%) |
Dec 17, 2020 | 19.44 | 19.55 | 19.14 | 19.43 | 2,786,384 | +0.21(+1.07%) |
Dec 16, 2020 | 19.90 | 19.97 | 19.09 | 19.22 | 4,679,929 | -0.70(-3.53%) |
Dec 15, 2020 | 19.63 | 19.98 | 19.34 | 19.93 | 2,818,974 | +0.56(+2.90%) |
Dec 14, 2020 | 20.05 | 20.13 | 19.25 | 19.37 | 4,934,907 | -0.42(-2.12%) |
Dec 11, 2020 | 19.68 | 19.94 | 19.39 | 19.79 | 2,691,840 | -0.01(-0.04%) |
Dec 10, 2020 | 19.18 | 20.18 | 19.18 | 19.79 | 4,469,333 | +0.59(+3.09%) |
Dec 09, 2020 | 19.49 | 19.68 | 18.92 | 19.20 | 5,412,289 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.47 | 19.02 | 19.37 | 11,605,286 | +0.12(+0.64%) |
Dec 07, 2020 | 19.28 | 19.47 | 18.95 | 19.25 | 4,834,793 | -0.27(-1.39%) |
Dec 04, 2020 | 18.88 | 19.59 | 18.84 | 19.52 | 10,736,495 | +0.98(+5.27%) |
Dec 03, 2020 | 18.29 | 18.75 | 18.09 | 18.55 | 4,253,463 | +0.35(+1.92%) |
Dec 02, 2020 | 18.04 | 18.66 | 17.92 | 18.20 | 4,965,998 | +0.23(+1.30%) |