Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.93 | 15.38 | 14.90 | 15.24 | 26,474,794 | +0.40(+2.67%) |
Sep 29, 2021 | 15.23 | 15.32 | 14.82 | 14.84 | 27,903,892 | -0.44(-2.87%) |
Sep 28, 2021 | 15.04 | 15.30 | 14.83 | 15.28 | 31,554,492 | +0.13(+0.84%) |
Sep 27, 2021 | 15.25 | 15.41 | 15.09 | 15.15 | 24,554,224 | -0.07(-0.44%) |
Sep 24, 2021 | 15.27 | 15.42 | 15.22 | 15.22 | 15,838,414 | -0.17(-1.10%) |
Sep 23, 2021 | 15.45 | 15.52 | 15.27 | 15.39 | 23,362,910 | -0.19(-1.19%) |
Sep 22, 2021 | 15.66 | 15.88 | 15.54 | 15.58 | 20,198,776 | -0.03(-0.22%) |
Sep 21, 2021 | 15.87 | 15.91 | 15.60 | 15.61 | 21,613,928 | -0.13(-0.86%) |
Sep 20, 2021 | 15.39 | 15.74 | 15.28 | 15.74 | 27,350,600 | +0.24(+1.58%) |
Sep 17, 2021 | 15.60 | 15.61 | 15.42 | 15.50 | 27,618,638 | -0.13(-0.81%) |
Sep 16, 2021 | 16.02 | 16.02 | 15.53 | 15.63 | 47,889,144 | -0.72(-4.39%) |
Sep 15, 2021 | 16.45 | 16.61 | 16.32 | 16.34 | 17,801,282 | -0.12(-0.72%) |
Sep 14, 2021 | 16.57 | 16.73 | 16.42 | 16.46 | 19,090,240 | +0.03(+0.15%) |
Sep 13, 2021 | 16.37 | 16.62 | 16.23 | 16.44 | 18,804,298 | +0.10(+0.62%) |
Sep 10, 2021 | 16.62 | 16.68 | 16.34 | 16.34 | 17,364,438 | -0.29(-1.73%) |
Sep 09, 2021 | 16.89 | 16.89 | 16.56 | 16.62 | 19,116,036 | -0.14(-0.86%) |
Sep 08, 2021 | 16.73 | 16.87 | 16.56 | 16.77 | 23,461,172 | +0.01(+0.05%) |
Sep 07, 2021 | 17.01 | 17.02 | 16.66 | 16.76 | 23,832,466 | -0.38(-2.22%) |
Sep 03, 2021 | 17.04 | 17.32 | 16.93 | 17.14 | 23,976,162 | +0.36(+2.16%) |
Sep 02, 2021 | 16.74 | 16.80 | 16.62 | 16.77 | 15,634,527 | +0.05(+0.30%) |
Sep 01, 2021 | 17.05 | 17.07 | 16.72 | 16.72 | 16,200,302 | -0.22(-1.30%) |
Aug 31, 2021 | 16.79 | 16.98 | 16.74 | 16.94 | 14,210,371 | +0.22(+1.31%) |
Aug 30, 2021 | 17.09 | 17.10 | 16.65 | 16.72 | 15,451,976 | -0.19(-1.13%) |
Aug 27, 2021 | 16.48 | 17.00 | 16.41 | 16.92 | 17,203,942 | +0.43(+2.58%) |
Aug 26, 2021 | 16.41 | 16.61 | 16.38 | 16.49 | 11,798,042 | -0.10(-0.60%) |
Aug 25, 2021 | 16.67 | 16.69 | 16.46 | 16.59 | 13,190,918 | -0.23(-1.34%) |
Aug 24, 2021 | 16.93 | 16.94 | 16.70 | 16.82 | 14,631,031 | -0.03(-0.15%) |
Aug 23, 2021 | 16.36 | 16.93 | 16.15 | 16.84 | 26,379,508 | +0.77(+4.78%) |
Aug 20, 2021 | 15.89 | 16.21 | 15.70 | 16.07 | 15,170,728 | +0.08(+0.52%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.93 | 15.99 | 23,465,168 | -0.28(-1.70%) |
Aug 18, 2021 | 16.74 | 16.74 | 16.20 | 16.26 | 25,551,190 | -0.43(-2.55%) |
Aug 17, 2021 | 16.83 | 16.91 | 16.56 | 16.69 | 18,580,902 | -0.18(-1.09%) |
Aug 16, 2021 | 16.81 | 17.02 | 16.75 | 16.87 | 18,427,234 | -0.07(-0.39%) |
Aug 13, 2021 | 16.97 | 17.13 | 16.82 | 16.94 | 15,693,008 | +0.18(+1.10%) |
Aug 12, 2021 | 16.89 | 16.91 | 16.61 | 16.76 | 14,677,898 | -0.22(-1.28%) |
Aug 11, 2021 | 16.77 | 17.13 | 16.74 | 16.97 | 18,095,218 | +0.39(+2.37%) |
Aug 10, 2021 | 17.12 | 17.19 | 16.58 | 16.58 | 32,759,320 | -0.60(-3.50%) |
Aug 09, 2021 | 17.12 | 17.41 | 17.05 | 17.18 | 29,250,520 | -0.20(-1.15%) |
Aug 06, 2021 | 17.34 | 17.55 | 17.01 | 17.38 | 35,572,340 | -0.38(-2.16%) |
Aug 05, 2021 | 18.10 | 18.10 | 17.73 | 17.77 | 13,824,576 | -0.33(-1.80%) |
Aug 04, 2021 | 18.39 | 18.64 | 18.07 | 18.09 | 20,087,818 | -0.06(-0.32%) |
Aug 03, 2021 | 18.01 | 18.19 | 18.00 | 18.15 | 12,851,241 | +0.13(+0.70%) |
Aug 02, 2021 | 18.20 | 18.21 | 17.89 | 18.03 | 14,628,749 | -0.17(-0.92%) |
Jul 30, 2021 | 18.13 | 18.38 | 18.04 | 18.19 | 12,185,612 | -0.03(-0.18%) |
Jul 29, 2021 | 18.17 | 18.38 | 18.04 | 18.23 | 19,625,096 | +0.39(+2.20%) |
Jul 28, 2021 | 17.53 | 17.86 | 17.48 | 17.83 | 14,300,041 | +0.29(+1.67%) |
Jul 27, 2021 | 17.43 | 17.60 | 17.28 | 17.54 | 12,557,016 | +0.14(+0.82%) |
Jul 26, 2021 | 17.27 | 17.59 | 17.19 | 17.40 | 12,299,269 | +0.16(+0.92%) |
Jul 23, 2021 | 17.26 | 17.37 | 17.07 | 17.24 | 12,334,645 | -0.09(-0.53%) |
Jul 22, 2021 | 17.37 | 17.44 | 17.15 | 17.33 | 12,171,403 | -0.13(-0.77%) |
Jul 21, 2021 | 17.19 | 17.56 | 17.16 | 17.47 | 14,416,784 | +0.15(+0.87%) |
Jul 20, 2021 | 17.27 | 17.60 | 17.17 | 17.32 | 19,428,036 | +0.15(+0.88%) |
Jul 19, 2021 | 17.24 | 17.42 | 16.94 | 17.17 | 24,095,050 | -0.27(-1.53%) |
Jul 16, 2021 | 17.69 | 17.73 | 17.31 | 17.43 | 20,841,582 | -0.34(-1.93%) |
Jul 15, 2021 | 17.81 | 17.84 | 17.51 | 17.78 | 15,368,541 | -0.05(-0.28%) |
Jul 14, 2021 | 18.09 | 18.09 | 17.72 | 17.83 | 15,751,037 | +0.16(+0.90%) |
Jul 13, 2021 | 17.48 | 17.99 | 17.47 | 17.67 | 17,774,784 | +0.26(+1.49%) |
Jul 12, 2021 | 17.55 | 17.77 | 17.36 | 17.41 | 12,591,381 | -0.25(-1.42%) |
Jul 09, 2021 | 17.38 | 17.73 | 17.35 | 17.66 | 12,748,572 | +0.34(+1.98%) |
Jul 08, 2021 | 17.73 | 17.79 | 17.19 | 17.32 | 17,291,308 | -0.39(-2.22%) |
Jul 07, 2021 | 17.89 | 17.89 | 17.58 | 17.71 | 11,145,725 | -0.08(-0.47%) |
Jul 06, 2021 | 17.64 | 17.85 | 17.53 | 17.79 | 24,178,920 | +0.42(+2.40%) |
Jul 02, 2021 | 17.40 | 17.52 | 17.21 | 17.38 | 12,831,618 | +0.18(+1.02%) |
Jul 01, 2021 | 17.49 | 17.50 | 17.13 | 17.20 | 15,527,568 | -0.08(-0.48%) |
Jun 30, 2021 | 17.30 | 17.39 | 17.10 | 17.28 | 12,614,138 | +0.13(+0.73%) |
Jun 29, 2021 | 17.07 | 17.28 | 16.96 | 17.16 | 14,862,827 | -0.14(-0.82%) |
Jun 28, 2021 | 17.48 | 17.59 | 17.17 | 17.30 | 14,437,283 | -0.16(-0.91%) |
Jun 25, 2021 | 17.71 | 17.75 | 17.41 | 17.46 | 13,484,718 | -0.07(-0.38%) |
Jun 24, 2021 | 17.60 | 17.69 | 17.48 | 17.53 | 12,614,076 | +0.01(+0.05%) |
Jun 23, 2021 | 17.81 | 17.84 | 17.50 | 17.52 | 12,351,748 | -0.10(-0.57%) |
Jun 22, 2021 | 17.61 | 17.78 | 17.53 | 17.62 | 15,461,051 | -0.06(-0.33%) |
Jun 21, 2021 | 17.50 | 17.78 | 17.38 | 17.68 | 18,816,360 | +0.33(+1.93%) |
Jun 18, 2021 | 17.65 | 17.74 | 17.33 | 17.34 | 36,170,972 | -0.23(-1.33%) |
Jun 17, 2021 | 18.21 | 18.29 | 17.55 | 17.58 | 44,345,076 | -1.19(-6.33%) |
Jun 16, 2021 | 19.08 | 19.34 | 18.75 | 18.76 | 25,574,000 | -0.28(-1.49%) |
Jun 15, 2021 | 19.36 | 19.36 | 19.03 | 19.05 | 13,347,546 | -0.30(-1.56%) |
Jun 14, 2021 | 19.12 | 19.44 | 18.97 | 19.35 | 15,691,760 | -0.07(-0.34%) |
Jun 11, 2021 | 19.73 | 19.77 | 19.41 | 19.41 | 13,106,446 | -0.40(-2.02%) |
Jun 10, 2021 | 19.24 | 19.83 | 19.16 | 19.82 | 15,761,741 | +0.59(+3.04%) |
Jun 09, 2021 | 19.31 | 19.49 | 19.23 | 19.23 | 12,489,728 | -0.09(-0.48%) |
Jun 08, 2021 | 19.51 | 19.66 | 19.32 | 19.32 | 12,761,297 | -0.24(-1.24%) |
Jun 07, 2021 | 19.49 | 19.63 | 19.36 | 19.56 | 13,100,910 | -0.04(-0.21%) |
Jun 04, 2021 | 19.49 | 19.79 | 19.43 | 19.61 | 16,053,884 | +0.21(+1.08%) |
Jun 03, 2021 | 19.70 | 19.72 | 19.33 | 19.40 | 25,314,560 | -0.80(-3.97%) |
Jun 02, 2021 | 20.29 | 20.37 | 20.17 | 20.20 | 11,478,548 | -0.08(-0.37%) |
Jun 01, 2021 | 20.17 | 20.31 | 19.88 | 20.27 | 20,991,832 | +0.15(+0.75%) |
May 28, 2021 | 19.68 | 20.18 | 19.62 | 20.12 | 24,388,648 | +0.18(+0.92%) |
May 27, 2021 | 20.40 | 20.41 | 19.83 | 19.94 | 24,936,056 | -0.44(-2.14%) |
May 26, 2021 | 20.57 | 20.67 | 20.31 | 20.38 | 18,344,814 | +0.00(+0.00%) |
May 25, 2021 | 20.44 | 20.47 | 20.09 | 20.38 | 23,340,416 | -0.08(-0.41%) |
May 24, 2021 | 20.55 | 20.63 | 20.34 | 20.46 | 11,032,739 | -0.02(-0.08%) |
May 21, 2021 | 20.72 | 20.77 | 20.30 | 20.48 | 17,482,250 | -0.09(-0.44%) |
May 20, 2021 | 20.34 | 20.72 | 20.27 | 20.57 | 16,461,911 | +0.18(+0.89%) |
May 19, 2021 | 20.61 | 21.03 | 20.24 | 20.38 | 28,368,394 | -0.43(-2.07%) |
May 18, 2021 | 20.92 | 20.92 | 20.40 | 20.82 | 22,944,088 | -0.13(-0.63%) |
May 17, 2021 | 20.13 | 20.96 | 19.90 | 20.95 | 36,415,092 | +1.04(+5.20%) |
May 14, 2021 | 19.75 | 19.96 | 19.65 | 19.91 | 11,933,067 | +0.36(+1.87%) |
May 13, 2021 | 19.40 | 19.66 | 19.18 | 19.55 | 13,909,698 | +0.04(+0.21%) |
May 12, 2021 | 19.85 | 20.04 | 19.43 | 19.51 | 17,292,918 | -0.35(-1.75%) |
May 11, 2021 | 19.46 | 19.92 | 19.39 | 19.85 | 16,813,174 | +0.02(+0.08%) |
May 10, 2021 | 20.09 | 20.26 | 19.82 | 19.84 | 23,511,514 | +0.01(+0.04%) |
May 07, 2021 | 19.86 | 20.02 | 19.56 | 19.83 | 29,227,990 | +0.31(+1.57%) |
May 06, 2021 | 18.72 | 19.56 | 18.71 | 19.52 | 41,594,752 | +1.08(+5.84%) |
May 05, 2021 | 18.48 | 18.54 | 18.18 | 18.44 | 16,154,097 | +0.20(+1.09%) |
May 04, 2021 | 18.34 | 18.69 | 18.04 | 18.25 | 20,322,836 | -0.18(-0.99%) |
May 03, 2021 | 17.89 | 18.51 | 17.84 | 18.43 | 21,011,718 | +0.81(+4.61%) |
Apr 30, 2021 | 17.64 | 17.84 | 17.53 | 17.62 | 16,482,950 | -0.08(-0.47%) |
Apr 29, 2021 | 17.99 | 18.03 | 17.50 | 17.70 | 25,206,306 | -0.34(-1.88%) |
Apr 28, 2021 | 17.82 | 18.16 | 17.67 | 18.04 | 20,626,888 | +0.10(+0.55%) |
Apr 27, 2021 | 18.36 | 18.36 | 17.90 | 17.94 | 18,984,174 | -0.43(-2.35%) |
Apr 26, 2021 | 18.42 | 18.49 | 18.25 | 18.37 | 10,785,298 | -0.04(-0.23%) |
Apr 23, 2021 | 18.70 | 18.76 | 18.36 | 18.41 | 13,988,311 | -0.17(-0.89%) |
Apr 22, 2021 | 18.69 | 18.70 | 18.43 | 18.58 | 17,495,920 | -0.27(-1.45%) |
Apr 21, 2021 | 18.64 | 18.95 | 18.59 | 18.85 | 16,243,600 | +0.28(+1.52%) |
Apr 20, 2021 | 18.27 | 18.61 | 18.22 | 18.57 | 18,763,130 | +0.24(+1.31%) |
Apr 19, 2021 | 18.46 | 18.57 | 18.25 | 18.33 | 16,640,848 | -0.10(-0.54%) |
Apr 16, 2021 | 18.55 | 18.59 | 18.25 | 18.43 | 27,022,316 | +0.21(+1.14%) |
Apr 15, 2021 | 17.73 | 18.40 | 17.70 | 18.22 | 27,678,934 | +0.72(+4.12%) |
Apr 14, 2021 | 17.51 | 17.62 | 17.42 | 17.50 | 16,847,156 | +0.01(+0.05%) |
Apr 13, 2021 | 17.53 | 17.80 | 17.38 | 17.49 | 25,405,172 | +0.09(+0.52%) |
Apr 12, 2021 | 17.52 | 17.54 | 17.28 | 17.40 | 19,113,218 | -0.18(-1.04%) |
Apr 09, 2021 | 17.41 | 17.63 | 17.31 | 17.58 | 16,953,530 | +0.04(+0.24%) |
Apr 08, 2021 | 17.38 | 17.54 | 17.32 | 17.54 | 23,149,498 | +0.41(+2.37%) |
Apr 07, 2021 | 17.33 | 17.37 | 17.07 | 17.14 | 15,676,602 | -0.17(-1.01%) |
Apr 06, 2021 | 17.31 | 17.53 | 17.14 | 17.31 | 22,228,520 | +0.21(+1.21%) |
Apr 05, 2021 | 17.27 | 17.32 | 16.87 | 17.10 | 23,364,886 | +0.22(+1.28%) |
Apr 01, 2021 | 16.66 | 16.92 | 16.53 | 16.89 | 15,730,940 | +0.47(+2.88%) |
Mar 31, 2021 | 16.29 | 16.65 | 16.15 | 16.41 | 17,080,612 | +0.24(+1.49%) |
Mar 30, 2021 | 16.32 | 16.37 | 16.12 | 16.17 | 17,962,544 | -0.54(-3.22%) |
Mar 29, 2021 | 16.52 | 16.75 | 16.21 | 16.71 | 21,101,244 | +0.13(+0.80%) |
Mar 26, 2021 | 16.26 | 16.58 | 16.26 | 16.58 | 25,280,050 | +0.22(+1.37%) |
Mar 25, 2021 | 16.61 | 16.65 | 16.17 | 16.36 | 27,847,018 | -0.36(-2.13%) |
Mar 24, 2021 | 16.79 | 16.81 | 16.55 | 16.71 | 20,298,468 | -0.07(-0.40%) |
Mar 23, 2021 | 17.04 | 17.04 | 16.60 | 16.78 | 21,229,640 | -0.31(-1.84%) |
Mar 22, 2021 | 17.19 | 17.31 | 17.07 | 17.09 | 14,899,857 | -0.28(-1.62%) |
Mar 19, 2021 | 17.37 | 17.40 | 17.15 | 17.38 | 29,460,498 | +0.08(+0.48%) |
Mar 18, 2021 | 17.26 | 17.52 | 17.17 | 17.29 | 15,844,459 | -0.22(-1.28%) |
Mar 17, 2021 | 17.07 | 17.69 | 16.90 | 17.52 | 24,316,506 | +0.35(+2.03%) |
Mar 16, 2021 | 17.28 | 17.29 | 17.00 | 17.17 | 14,614,217 | -0.05(-0.29%) |
Mar 15, 2021 | 16.96 | 17.29 | 16.84 | 17.22 | 19,498,876 | +0.37(+2.21%) |
Mar 12, 2021 | 16.57 | 16.93 | 16.43 | 16.84 | 15,370,496 | +0.01(+0.05%) |
Mar 11, 2021 | 16.80 | 16.94 | 16.59 | 16.84 | 17,422,312 | +0.16(+0.94%) |
Mar 10, 2021 | 16.65 | 16.85 | 16.41 | 16.68 | 20,038,382 | +0.11(+0.65%) |
Mar 09, 2021 | 16.65 | 16.93 | 16.46 | 16.57 | 23,364,550 | +0.41(+2.51%) |
Mar 08, 2021 | 16.44 | 16.46 | 16.01 | 16.17 | 17,320,336 | -0.28(-1.71%) |
Mar 05, 2021 | 16.26 | 16.47 | 15.92 | 16.45 | 25,167,260 | +0.25(+1.54%) |
Mar 04, 2021 | 16.17 | 16.58 | 15.98 | 16.20 | 34,243,960 | +0.03(+0.20%) |
Mar 03, 2021 | 16.09 | 16.22 | 15.76 | 16.17 | 25,735,824 | -0.30(-1.81%) |
Mar 02, 2021 | 15.91 | 16.56 | 15.87 | 16.46 | 30,994,570 | +0.74(+4.69%) |
Mar 01, 2021 | 15.75 | 15.96 | 15.58 | 15.73 | 29,038,518 | +0.25(+1.61%) |
Feb 26, 2021 | 15.94 | 15.99 | 15.45 | 15.48 | 39,622,168 | -0.48(-2.99%) |
Feb 25, 2021 | 16.28 | 16.57 | 15.88 | 15.95 | 31,428,766 | -0.53(-3.23%) |
Feb 24, 2021 | 16.38 | 16.59 | 16.18 | 16.49 | 21,683,534 | -0.05(-0.30%) |
Feb 23, 2021 | 16.83 | 16.87 | 16.23 | 16.54 | 27,870,854 | -0.30(-1.80%) |
Feb 22, 2021 | 16.34 | 16.90 | 16.29 | 16.84 | 35,140,360 | +0.62(+3.79%) |
Feb 19, 2021 | 16.70 | 16.76 | 16.15 | 16.23 | 46,401,292 | -0.44(-2.66%) |
Feb 18, 2021 | 17.12 | 17.22 | 16.59 | 16.67 | 35,791,216 | -0.42(-2.45%) |
Feb 17, 2021 | 17.48 | 17.48 | 16.90 | 17.09 | 44,700,052 | -0.71(-4.01%) |
Feb 16, 2021 | 18.04 | 18.14 | 17.76 | 17.80 | 22,744,866 | -0.37(-2.03%) |
Feb 12, 2021 | 18.10 | 18.28 | 17.81 | 18.17 | 17,765,648 | -0.03(-0.18%) |
Feb 11, 2021 | 18.50 | 18.51 | 18.14 | 18.20 | 15,451,646 | -0.26(-1.42%) |
Feb 10, 2021 | 18.52 | 18.62 | 18.32 | 18.46 | 13,107,432 | +0.07(+0.36%) |
Feb 09, 2021 | 18.47 | 18.49 | 18.26 | 18.40 | 15,682,334 | -0.02(-0.13%) |
Feb 08, 2021 | 18.56 | 18.60 | 18.37 | 18.42 | 14,165,102 | +0.11(+0.58%) |
Feb 05, 2021 | 18.13 | 18.36 | 17.93 | 18.32 | 21,207,012 | +0.28(+1.55%) |
Feb 04, 2021 | 17.97 | 18.09 | 17.62 | 18.04 | 21,522,562 | -0.29(-1.57%) |
Feb 03, 2021 | 18.31 | 18.44 | 18.19 | 18.33 | 13,434,744 | +0.00(+0.00%) |
Feb 02, 2021 | 18.16 | 18.47 | 18.00 | 18.33 | 18,713,678 | -0.16(-0.89%) |
Feb 01, 2021 | 18.81 | 18.84 | 18.16 | 18.49 | 30,557,508 | +0.14(+0.76%) |
Jan 29, 2021 | 18.78 | 18.93 | 18.25 | 18.35 | 30,981,780 | +0.01(+0.04%) |
Jan 28, 2021 | 18.41 | 18.50 | 18.12 | 18.34 | 28,238,560 | +0.30(+1.68%) |
Jan 27, 2021 | 18.94 | 18.96 | 17.95 | 18.04 | 39,694,544 | -1.06(-5.54%) |
Jan 26, 2021 | 19.23 | 19.33 | 19.06 | 19.10 | 14,178,014 | -0.13(-0.68%) |
Jan 25, 2021 | 19.36 | 19.49 | 19.03 | 19.23 | 18,822,894 | -0.02(-0.13%) |
Jan 22, 2021 | 19.01 | 19.44 | 18.80 | 19.25 | 15,996,141 | -0.17(-0.89%) |
Jan 21, 2021 | 19.56 | 19.58 | 19.20 | 19.42 | 17,157,688 | -0.12(-0.63%) |
Jan 20, 2021 | 19.47 | 19.65 | 19.34 | 19.55 | 20,851,930 | +0.36(+1.88%) |
Jan 19, 2021 | 19.14 | 19.26 | 18.96 | 19.19 | 20,179,022 | +0.21(+1.08%) |
Jan 15, 2021 | 19.34 | 19.46 | 18.96 | 18.98 | 19,883,204 | -0.44(-2.28%) |
Jan 14, 2021 | 19.33 | 19.61 | 19.31 | 19.42 | 18,409,616 | +0.07(+0.34%) |
Jan 13, 2021 | 19.36 | 19.60 | 19.27 | 19.36 | 21,030,128 | +0.05(+0.25%) |
Jan 12, 2021 | 19.35 | 19.42 | 19.03 | 19.31 | 27,467,336 | +0.02(+0.09%) |
Jan 11, 2021 | 19.30 | 19.51 | 19.23 | 19.29 | 26,288,116 | -0.37(-1.88%) |
Jan 08, 2021 | 19.87 | 19.99 | 19.34 | 19.66 | 31,482,582 | -0.66(-3.23%) |
Jan 07, 2021 | 20.13 | 20.39 | 19.89 | 20.32 | 23,143,996 | +0.22(+1.10%) |
Jan 06, 2021 | 19.74 | 20.15 | 19.60 | 20.10 | 36,983,284 | +0.18(+0.91%) |
Jan 05, 2021 | 20.45 | 20.47 | 19.76 | 19.92 | 37,611,096 | -0.28(-1.38%) |
Jan 04, 2021 | 19.56 | 20.34 | 19.38 | 20.20 | 49,987,896 | +1.51(+8.08%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 19,541,202 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.84 | 19.10 | 18.74 | 19.06 | 19,541,202 | +0.27(+1.44%) |
Dec 29, 2020 | 18.83 | 19.10 | 18.66 | 18.79 | 17,856,764 | +0.06(+0.31%) |
Dec 28, 2020 | 19.29 | 19.31 | 18.70 | 18.74 | 19,389,274 | -0.05(-0.26%) |
Dec 24, 2020 | 18.70 | 18.90 | 18.64 | 18.78 | 5,997,913 | +0.06(+0.31%) |
Dec 23, 2020 | 18.55 | 18.89 | 18.51 | 18.73 | 14,294,978 | +0.25(+1.38%) |
Dec 22, 2020 | 18.87 | 18.91 | 18.26 | 18.47 | 24,163,044 | -0.41(-2.17%) |
Dec 21, 2020 | 19.07 | 19.20 | 18.83 | 18.88 | 25,204,004 | -0.21(-1.07%) |
Dec 18, 2020 | 19.43 | 19.43 | 19.08 | 19.09 | 18,046,160 | -0.26(-1.36%) |
Dec 17, 2020 | 19.39 | 19.72 | 19.20 | 19.35 | 24,681,096 | +0.43(+2.25%) |
Dec 16, 2020 | 18.87 | 18.98 | 18.59 | 18.92 | 20,972,726 | +0.16(+0.87%) |
Dec 15, 2020 | 18.74 | 19.01 | 18.63 | 18.76 | 19,549,598 | +0.35(+1.92%) |
Dec 14, 2020 | 18.78 | 18.92 | 18.37 | 18.41 | 17,935,482 | -0.38(-2.01%) |
Dec 11, 2020 | 18.93 | 19.12 | 18.74 | 18.78 | 17,023,832 | -0.16(-0.82%) |
Dec 10, 2020 | 19.28 | 19.33 | 18.85 | 18.94 | 21,925,414 | -0.22(-1.16%) |
Dec 09, 2020 | 19.48 | 19.53 | 19.01 | 19.16 | 25,029,500 | -0.44(-2.26%) |
Dec 08, 2020 | 19.77 | 19.78 | 19.48 | 19.60 | 16,694,111 | -0.04(-0.21%) |
Dec 07, 2020 | 19.28 | 19.85 | 19.24 | 19.65 | 22,872,492 | +0.37(+1.91%) |
Dec 04, 2020 | 19.48 | 19.52 | 19.06 | 19.28 | 20,833,970 | -0.09(-0.47%) |
Dec 03, 2020 | 19.83 | 19.86 | 19.22 | 19.37 | 22,319,048 | -0.29(-1.46%) |
Dec 02, 2020 | 19.66 | 19.77 | 19.37 | 19.65 | 21,523,872 | +0.11(+0.55%) |
Dec 01, 2020 | 19.57 | 19.69 | 19.24 | 19.55 | 32,300,052 | +0.57(+2.98%) |
Nov 30, 2020 | 18.45 | 19.04 | 18.34 | 18.98 | 29,718,830 | +0.37(+1.98%) |
Nov 27, 2020 | 18.46 | 18.64 | 18.23 | 18.61 | 20,541,632 | +0.05(+0.29%) |
Nov 25, 2020 | 18.80 | 18.87 | 18.42 | 18.56 | 45,465,444 | +0.03(+0.18%) |
Nov 24, 2020 | 18.36 | 18.90 | 18.31 | 18.53 | 53,649,172 | -0.37(-1.94%) |
Nov 23, 2020 | 19.64 | 19.64 | 18.81 | 18.89 | 44,954,640 | -0.85(-4.28%) |
Nov 20, 2020 | 19.77 | 20.03 | 19.65 | 19.74 | 20,551,532 | +0.08(+0.41%) |
Nov 19, 2020 | 19.65 | 19.87 | 19.52 | 19.66 | 22,400,384 | -0.23(-1.14%) |
Nov 18, 2020 | 20.52 | 20.55 | 19.85 | 19.88 | 35,262,232 | -0.74(-3.59%) |
Nov 17, 2020 | 20.97 | 21.05 | 20.59 | 20.62 | 23,045,410 | -0.40(-1.89%) |
Nov 16, 2020 | 20.97 | 21.15 | 20.70 | 21.02 | 21,355,914 | -0.02(-0.12%) |
Nov 13, 2020 | 21.38 | 21.41 | 21.03 | 21.04 | 14,485,044 | -0.02(-0.08%) |
Nov 12, 2020 | 21.15 | 21.33 | 21.00 | 21.06 | 15,800,102 | +0.10(+0.47%) |
Nov 11, 2020 | 20.99 | 21.00 | 20.60 | 20.96 | 26,169,762 | -0.12(-0.58%) |
Nov 10, 2020 | 21.87 | 21.95 | 21.05 | 21.09 | 28,493,922 | -0.78(-3.57%) |
Nov 09, 2020 | 22.13 | 22.30 | 21.21 | 21.87 | 58,473,872 | -1.60(-6.82%) |
Nov 06, 2020 | 24.03 | 24.06 | 23.37 | 23.47 | 16,654,177 | -0.37(-1.53%) |
Nov 05, 2020 | 23.09 | 24.02 | 23.07 | 23.83 | 35,069,428 | +1.42(+6.35%) |
Nov 04, 2020 | 22.55 | 22.84 | 22.23 | 22.41 | 18,177,856 | -0.17(-0.76%) |
Nov 03, 2020 | 22.35 | 22.66 | 22.15 | 22.58 | 17,202,546 | +0.50(+2.28%) |
Nov 02, 2020 | 21.95 | 22.11 | 21.56 | 22.08 | 18,534,900 | +0.35(+1.61%) |
Oct 30, 2020 | 21.47 | 21.76 | 20.93 | 21.73 | 18,276,106 | +0.46(+2.14%) |
Oct 29, 2020 | 20.85 | 21.60 | 20.78 | 21.27 | 18,939,238 | +0.20(+0.96%) |
Oct 28, 2020 | 21.50 | 21.59 | 20.90 | 21.07 | 27,277,568 | -0.95(-4.32%) |
Oct 27, 2020 | 21.67 | 22.04 | 21.56 | 22.02 | 13,148,310 | +0.37(+1.73%) |
Oct 26, 2020 | 21.61 | 22.09 | 21.61 | 21.65 | 12,622,603 | -0.15(-0.67%) |
Oct 23, 2020 | 21.77 | 21.90 | 21.63 | 21.79 | 11,854,576 | -0.07(-0.30%) |
Oct 22, 2020 | 22.00 | 22.03 | 21.58 | 21.86 | 16,719,602 | -0.39(-1.75%) |
Oct 21, 2020 | 22.17 | 22.38 | 22.03 | 22.25 | 13,659,568 | +0.24(+1.11%) |
Oct 20, 2020 | 22.04 | 22.17 | 21.82 | 22.00 | 17,800,150 | +0.04(+0.18%) |
Oct 19, 2020 | 22.61 | 22.74 | 21.95 | 21.96 | 15,766,826 | -0.45(-1.99%) |
Oct 16, 2020 | 22.65 | 22.67 | 22.35 | 22.41 | 11,061,449 | -0.15(-0.65%) |
Oct 15, 2020 | 22.74 | 22.83 | 22.40 | 22.56 | 13,242,559 | -0.46(-1.98%) |
Oct 14, 2020 | 22.92 | 23.24 | 22.72 | 23.01 | 13,032,177 | +0.28(+1.25%) |
Oct 13, 2020 | 22.60 | 22.81 | 22.09 | 22.73 | 15,351,119 | -0.07(-0.29%) |
Oct 12, 2020 | 22.72 | 22.91 | 22.60 | 22.79 | 12,116,525 | -0.01(-0.04%) |
Oct 09, 2020 | 22.57 | 22.80 | 22.37 | 22.80 | 17,832,856 | +0.63(+2.86%) |
Oct 08, 2020 | 22.04 | 22.37 | 21.87 | 22.17 | 16,486,056 | +0.26(+1.19%) |
Oct 07, 2020 | 22.26 | 22.38 | 21.85 | 21.91 | 22,562,370 | -0.09(-0.41%) |
Oct 06, 2020 | 23.09 | 23.20 | 21.98 | 22.00 | 22,749,206 | -1.06(-4.62%) |
Oct 05, 2020 | 22.77 | 23.36 | 22.74 | 23.06 | 13,130,994 | +0.39(+1.72%) |
Oct 02, 2020 | 22.91 | 23.08 | 22.61 | 22.67 | 12,150,322 | -0.30(-1.31%) |