Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.88 | 30.20 | 29.64 | 12,972,712 | -0.60(-1.98%) | |
Jan 28, 2022 | 29.69 | 30.74 | 29.48 | 30.23 | 15,024,434 | +0.51(+1.72%) |
Jan 27, 2022 | 30.14 | 30.98 | 29.23 | 29.72 | 17,580,226 | +0.03(+0.10%) |
Jan 26, 2022 | 29.84 | 30.45 | 29.21 | 29.69 | 19,457,494 | +0.20(+0.69%) |
Jan 25, 2022 | 27.41 | 29.98 | 26.96 | 29.49 | 26,322,032 | +1.93(+7.00%) |
Jan 24, 2022 | 25.67 | 27.64 | 25.32 | 27.56 | 19,576,918 | +1.01(+3.81%) |
Jan 21, 2022 | 26.79 | 27.07 | 26.18 | 26.55 | 14,897,725 | -0.58(-2.13%) |
Jan 20, 2022 | 27.23 | 27.90 | 27.04 | 27.13 | 12,844,961 | -0.23(-0.85%) |
Jan 19, 2022 | 27.87 | 27.91 | 26.96 | 27.36 | 10,809,837 | -0.21(-0.77%) |
Jan 18, 2022 | 27.96 | 28.15 | 27.28 | 27.57 | 12,752,020 | -0.13(-0.49%) |
Jan 14, 2022 | 27.71 | 0 | +0.78(+2.90%) | |||
Jan 13, 2022 | 26.71 | 27.27 | 26.58 | 26.93 | 15,459,653 | +0.47(+1.79%) |
Jan 12, 2022 | 26.39 | 26.57 | 26.15 | 26.45 | 12,967,921 | +0.19(+0.73%) |
Jan 11, 2022 | 25.19 | 26.27 | 24.93 | 26.26 | 13,745,955 | +1.34(+5.38%) |
Jan 10, 2022 | 25.14 | 25.34 | 24.45 | 24.92 | 11,006,618 | -0.16(-0.65%) |
Jan 07, 2022 | 24.75 | 25.31 | 24.53 | 25.09 | 8,417,348 | +0.40(+1.60%) |
Jan 06, 2022 | 25.05 | 25.26 | 24.53 | 24.69 | 9,315,334 | +0.41(+1.71%) |
Jan 05, 2022 | 24.81 | 25.02 | 24.25 | 24.28 | 12,178,223 | -0.24(-0.98%) |
Jan 04, 2022 | 23.96 | 24.90 | 23.83 | 24.52 | 18,395,802 | +1.39(+6.00%) |
Jan 03, 2022 | 22.31 | 23.19 | 22.18 | 23.13 | 9,541,773 | +1.08(+4.90%) |
Dec 31, 2021 | 21.82 | 22.19 | 21.80 | 22.05 | 5,138,119 | +0.11(+0.48%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.88 | 21.94 | 5,965,514 | -0.17(-0.78%) |
Dec 29, 2021 | 22.15 | 22.40 | 21.86 | 22.12 | 7,471,157 | -0.11(-0.48%) |
Dec 28, 2021 | 22.30 | 22.63 | 22.10 | 22.22 | 4,260,575 | -0.12(-0.52%) |
Dec 27, 2021 | 21.85 | 22.36 | 21.50 | 22.34 | 6,500,562 | +0.44(+2.03%) |
Dec 23, 2021 | 22.03 | 22.24 | 21.89 | 21.89 | 3,584,245 | -0.02(-0.09%) |
Dec 22, 2021 | 21.80 | 22.15 | 21.50 | 21.91 | 5,454,489 | +0.07(+0.31%) |
Dec 21, 2021 | 21.27 | 21.94 | 21.27 | 21.85 | 7,388,581 | +0.83(+3.94%) |
Dec 20, 2021 | 20.62 | 21.08 | 20.31 | 21.02 | 8,600,827 | -0.30(-1.40%) |
Dec 17, 2021 | 21.50 | 21.69 | 20.95 | 21.32 | 15,489,570 | -0.43(-1.99%) |
Dec 16, 2021 | 21.82 | 22.33 | 21.67 | 21.75 | 6,841,910 | +0.28(+1.30%) |
Dec 15, 2021 | 21.58 | 21.68 | 20.74 | 21.47 | 9,397,155 | -0.20(-0.93%) |
Dec 14, 2021 | 21.73 | 22.27 | 21.57 | 21.67 | 11,776,647 | -0.22(-1.01%) |
Dec 13, 2021 | 22.70 | 22.77 | 21.74 | 21.89 | 9,747,521 | -1.18(-5.10%) |
Dec 10, 2021 | 23.02 | 23.12 | 22.42 | 23.07 | 9,857,428 | +0.42(+1.87%) |
Dec 09, 2021 | 22.56 | 22.71 | 22.30 | 22.65 | 7,298,004 | -0.29(-1.26%) |
Dec 08, 2021 | 22.54 | 23.08 | 22.49 | 22.94 | 7,561,622 | +0.42(+1.86%) |
Dec 07, 2021 | 22.13 | 22.85 | 22.08 | 22.52 | 8,193,531 | +0.79(+3.63%) |
Dec 06, 2021 | 21.52 | 22.11 | 21.25 | 21.73 | 9,861,897 | +0.56(+2.64%) |
Dec 03, 2021 | 21.53 | 21.71 | 20.87 | 21.17 | 9,514,627 | -0.02(-0.09%) |
Dec 02, 2021 | 20.26 | 21.26 | 19.99 | 21.19 | 11,667,516 | +0.84(+4.11%) |
Dec 01, 2021 | 21.41 | 21.63 | 20.34 | 20.35 | 10,610,633 | -0.42(-2.04%) |
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,709,778 | -0.64(-2.97%) |
Nov 29, 2021 | 21.54 | 21.71 | 21.08 | 21.41 | 10,044,705 | +0.58(+2.77%) |
Nov 26, 2021 | 20.72 | 20.92 | 20.43 | 20.83 | 11,379,994 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.75 | 21.81 | 22.34 | 6,980,905 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.41 | 21.83 | 22.10 | 12,303,863 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.45 | 10,664,752 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.50 | 20.86 | 21.21 | 15,049,087 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.23 | 21.87 | 21.90 | 8,506,399 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,918,759 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.04 | 22.47 | 22.72 | 7,851,683 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.28 | 22.52 | 6,230,879 | -0.16(-0.72%) |
Nov 12, 2021 | 22.69 | 22.84 | 22.37 | 22.68 | 7,478,106 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.71 | 22.82 | 10,118,999 | -0.11(-0.46%) |
Nov 10, 2021 | 24.04 | 22.93 | 11,060,591 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.06 | 24.22 | 23.46 | 24.13 | 7,495,787 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,881,582 | +0.41(+1.74%) |
Nov 05, 2021 | 24.03 | 24.25 | 23.69 | 23.76 | 7,714,607 | +0.16(+0.69%) |
Nov 04, 2021 | 24.34 | 24.63 | 23.22 | 23.59 | 10,418,451 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.34 | 23.57 | 23.79 | 10,298,361 | -0.64(-2.60%) |
Nov 02, 2021 | 24.39 | 24.59 | 24.26 | 24.42 | 6,168,217 | -0.19(-0.78%) |
Nov 01, 2021 | 24.34 | 24.72 | 24.33 | 24.61 | 11,223,580 | +0.57(+2.36%) |
Oct 29, 2021 | 24.55 | 24.61 | 23.92 | 24.05 | 10,049,882 | -0.60(-2.42%) |
Oct 28, 2021 | 24.01 | 24.65 | 23.89 | 24.64 | 8,563,278 | +0.47(+1.95%) |
Oct 27, 2021 | 24.77 | 25.39 | 24.14 | 24.17 | 13,025,784 | -1.00(-3.98%) |
Oct 26, 2021 | 25.39 | 25.17 | 7,146,011 | -0.06(-0.23%) | ||
Oct 25, 2021 | 25.29 | 25.74 | 25.07 | 25.23 | 9,609,243 | +0.32(+1.27%) |
Oct 22, 2021 | 24.45 | 25.01 | 24.29 | 24.91 | 9,249,107 | +0.52(+2.13%) |
Oct 21, 2021 | 25.22 | 25.25 | 24.20 | 24.39 | 12,961,926 | -1.07(-4.19%) |
Oct 20, 2021 | 25.05 | 25.47 | 24.91 | 25.46 | 11,109,276 | +0.35(+1.38%) |
Oct 19, 2021 | 25.16 | 25.63 | 24.18 | 25.11 | 15,425,166 | +0.09(+0.35%) |
Oct 18, 2021 | 25.14 | 25.67 | 24.85 | 25.03 | 15,882,139 | +0.00(+0.00%) |
Oct 15, 2021 | 24.25 | 25.09 | 24.14 | 25.03 | 18,134,352 | +1.16(+4.88%) |
Oct 14, 2021 | 23.90 | 24.00 | 23.63 | 23.86 | 7,579,849 | +0.30(+1.27%) |
Oct 13, 2021 | 23.32 | 23.74 | 22.91 | 23.57 | 9,617,569 | +0.00(+0.00%) |
Oct 12, 2021 | 23.64 | 24.34 | 23.35 | 23.57 | 16,344,720 | -0.18(-0.77%) |
Oct 11, 2021 | 23.56 | 24.53 | 23.39 | 23.75 | 15,439,018 | +0.71(+3.09%) |
Oct 08, 2021 | 22.79 | 23.20 | 22.66 | 23.04 | 8,317,323 | +0.54(+2.40%) |
Oct 07, 2021 | 22.18 | 22.69 | 22.08 | 22.50 | 9,689,517 | +0.38(+1.70%) |
Oct 06, 2021 | 22.07 | 22.34 | 21.58 | 22.12 | 12,519,590 | -0.40(-1.79%) |
Oct 05, 2021 | 22.59 | 22.89 | 22.22 | 22.53 | 11,605,104 | +0.38(+1.69%) |
Oct 04, 2021 | 22.01 | 22.54 | 21.92 | 22.15 | 15,424,093 | +0.71(+3.32%) |
Oct 01, 2021 | 21.02 | 21.53 | 20.79 | 21.44 | 7,685,095 | +0.64(+3.05%) |
Sep 30, 2021 | 21.25 | 21.29 | 20.64 | 20.80 | 10,112,721 | -0.52(-2.44%) |
Sep 29, 2021 | 21.54 | 21.55 | 21.01 | 21.32 | 7,334,030 | -0.22(-1.03%) |
Sep 28, 2021 | 21.77 | 22.33 | 21.46 | 21.54 | 10,868,446 | +0.24(+1.13%) |
Sep 27, 2021 | 20.76 | 21.47 | 20.71 | 21.30 | 11,408,205 | +1.10(+5.43%) |
Sep 24, 2021 | 19.91 | 20.39 | 19.89 | 20.21 | 6,362,288 | +0.18(+0.91%) |
Sep 23, 2021 | 19.16 | 20.17 | 19.01 | 20.02 | 8,245,994 | +1.02(+5.37%) |
Sep 22, 2021 | 19.10 | 19.48 | 18.98 | 19.00 | 8,786,431 | +0.26(+1.39%) |
Sep 21, 2021 | 19.15 | 19.29 | 18.56 | 18.74 | 6,365,797 | -0.12(-0.61%) |
Sep 20, 2021 | 18.82 | 19.16 | 18.40 | 18.86 | 8,180,974 | -0.64(-3.31%) |
Sep 17, 2021 | 19.72 | 20.06 | 19.41 | 19.50 | 12,706,388 | -0.31(-1.55%) |
Sep 16, 2021 | 19.90 | 19.97 | 19.53 | 19.81 | 6,150,510 | -0.20(-1.01%) |
Sep 15, 2021 | 19.60 | 20.26 | 19.50 | 20.01 | 9,952,996 | +0.70(+3.64%) |
Sep 14, 2021 | 19.92 | 19.96 | 19.23 | 19.31 | 6,691,591 | -0.36(-1.81%) |
Sep 13, 2021 | 19.09 | 19.76 | 19.09 | 19.67 | 7,917,751 | +0.88(+4.66%) |
Sep 10, 2021 | 18.87 | 19.03 | 18.58 | 18.79 | 5,950,008 | +0.20(+1.09%) |
Sep 09, 2021 | 18.56 | 19.06 | 18.37 | 18.59 | 7,693,173 | -0.03(-0.16%) |
Sep 08, 2021 | 19.36 | 19.58 | 18.56 | 18.62 | 7,128,042 | -0.54(-2.81%) |
Sep 07, 2021 | 19.21 | 19.60 | 19.13 | 19.16 | 6,261,552 | -0.25(-1.29%) |
Sep 03, 2021 | 19.60 | 19.88 | 19.32 | 19.41 | 4,930,851 | -0.28(-1.42%) |
Sep 02, 2021 | 19.20 | 19.78 | 19.20 | 19.69 | 7,162,042 | +0.74(+3.91%) |
Sep 01, 2021 | 19.22 | 19.30 | 18.88 | 18.95 | 5,712,658 | -0.28(-1.45%) |
Aug 31, 2021 | 19.24 | 19.62 | 19.15 | 19.23 | 8,630,744 | -0.13(-0.67%) |
Aug 30, 2021 | 20.10 | 20.10 | 19.35 | 19.36 | 6,075,417 | -0.37(-1.90%) |
Aug 27, 2021 | 19.26 | 19.92 | 19.22 | 19.73 | 6,718,798 | +0.75(+3.94%) |
Aug 26, 2021 | 19.15 | 19.38 | 18.92 | 18.98 | 5,134,619 | -0.38(-1.98%) |
Aug 25, 2021 | 19.25 | 19.48 | 19.01 | 19.37 | 6,572,001 | +0.12(+0.60%) |
Aug 24, 2021 | 18.73 | 19.43 | 18.71 | 19.25 | 10,004,163 | +0.81(+4.37%) |
Aug 23, 2021 | 18.07 | 18.57 | 17.98 | 18.44 | 8,445,201 | +0.96(+5.49%) |
Aug 20, 2021 | 17.16 | 17.58 | 17.11 | 17.48 | 7,156,039 | +0.06(+0.33%) |
Aug 19, 2021 | 17.81 | 17.94 | 17.15 | 17.43 | 12,785,071 | -0.72(-3.97%) |
Aug 18, 2021 | 18.53 | 18.71 | 18.11 | 18.15 | 7,522,237 | -0.26(-1.41%) |
Aug 17, 2021 | 18.68 | 18.97 | 18.16 | 18.41 | 6,638,601 | -0.46(-2.44%) |
Aug 16, 2021 | 18.95 | 19.01 | 18.56 | 18.87 | 7,284,733 | -0.46(-2.38%) |
Aug 13, 2021 | 19.56 | 19.63 | 19.25 | 19.33 | 6,388,497 | -0.30(-1.52%) |
Aug 12, 2021 | 19.83 | 19.95 | 19.23 | 19.62 | 7,154,597 | -0.18(-0.92%) |
Aug 11, 2021 | 19.25 | 19.87 | 19.06 | 19.81 | 6,170,931 | +0.40(+2.08%) |
Aug 10, 2021 | 19.02 | 19.55 | 18.94 | 19.40 | 7,175,486 | +0.50(+2.64%) |
Aug 09, 2021 | 18.80 | 19.05 | 18.49 | 18.90 | 7,893,770 | -0.30(-1.55%) |
Aug 06, 2021 | 18.94 | 19.31 | 18.81 | 19.20 | 7,397,829 | +0.50(+2.67%) |
Aug 05, 2021 | 18.64 | 18.94 | 18.47 | 18.70 | 8,619,930 | +0.27(+1.46%) |
Aug 04, 2021 | 19.07 | 19.23 | 18.38 | 18.43 | 15,909,786 | -1.12(-5.74%) |
Aug 03, 2021 | 19.20 | 19.57 | 18.74 | 19.56 | 11,823,219 | +0.20(+1.04%) |
Aug 02, 2021 | 19.87 | 20.52 | 19.34 | 19.36 | 10,688,048 | -0.50(-2.51%) |
Jul 30, 2021 | 20.25 | 20.43 | 19.72 | 19.85 | 9,107,621 | -0.55(-2.68%) |
Jul 29, 2021 | 20.51 | 20.65 | 20.20 | 20.40 | 6,584,838 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.54 | 19.75 | 20.25 | 12,745,431 | +0.43(+2.18%) |
Jul 27, 2021 | 19.57 | 19.99 | 19.40 | 19.82 | 10,978,656 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,273,544 | +0.56(+2.88%) |
Jul 23, 2021 | 19.80 | 19.84 | 19.02 | 19.31 | 12,920,042 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,736,410 | -0.21(-1.06%) |
Jul 21, 2021 | 20.09 | 20.31 | 19.69 | 19.94 | 15,257,654 | +0.67(+3.49%) |
Jul 20, 2021 | 18.82 | 19.66 | 18.48 | 19.27 | 15,263,176 | +0.68(+3.67%) |
Jul 19, 2021 | 18.37 | 18.86 | 18.14 | 18.59 | 16,360,892 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,387,371 | -0.60(-3.05%) |
Jul 15, 2021 | 20.30 | 20.63 | 19.82 | 19.86 | 10,784,450 | -0.73(-3.54%) |
Jul 14, 2021 | 21.45 | 21.76 | 20.44 | 20.59 | 8,999,588 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.56 | 21.06 | 21.21 | 6,095,077 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.53 | 6,794,450 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.57 | 20.84 | 21.49 | 7,941,513 | +0.74(+3.56%) |
Jul 08, 2021 | 20.28 | 20.92 | 20.19 | 20.75 | 8,478,030 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.56 | 20.48 | 20.76 | 11,768,689 | -0.59(-2.74%) |
Jul 06, 2021 | 22.68 | 22.74 | 21.24 | 21.34 | 11,554,451 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,136,378 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.21 | 22.62 | 22.85 | 9,150,071 | +0.65(+2.94%) |
Jun 30, 2021 | 21.92 | 22.23 | 21.77 | 22.20 | 6,278,169 | +0.43(+1.98%) |
Jun 29, 2021 | 21.96 | 22.33 | 21.75 | 21.77 | 6,754,946 | -0.04(-0.18%) |
Jun 28, 2021 | 22.87 | 22.89 | 21.73 | 21.80 | 8,409,074 | -1.18(-5.14%) |
Jun 25, 2021 | 22.88 | 23.13 | 22.86 | 22.98 | 7,345,546 | +0.13(+0.59%) |
Jun 24, 2021 | 22.72 | 22.94 | 22.38 | 22.85 | 7,713,937 | +0.28(+1.23%) |
Jun 23, 2021 | 22.87 | 23.43 | 22.56 | 22.57 | 9,282,872 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.65 | 22.01 | 22.55 | 5,723,889 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.42 | 9,748,786 | +1.31(+6.18%) |
Jun 18, 2021 | 21.23 | 21.60 | 21.05 | 21.11 | 12,021,911 | -0.70(-3.21%) |
Jun 17, 2021 | 23.11 | 23.35 | 21.36 | 21.81 | 12,746,411 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.75 | 23.14 | 8,939,215 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.36 | 22.56 | 23.22 | 10,527,698 | +0.57(+2.50%) |
Jun 14, 2021 | 23.21 | 23.39 | 22.50 | 22.66 | 5,626,844 | -0.41(-1.79%) |
Jun 11, 2021 | 23.15 | 23.34 | 22.92 | 23.07 | 5,033,000 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.72 | 22.96 | 6,106,616 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,278,566 | -0.14(-0.61%) |
Jun 08, 2021 | 23.15 | 23.54 | 22.83 | 23.44 | 6,717,900 | +0.11(+0.45%) |
Jun 07, 2021 | 23.69 | 23.96 | 23.22 | 23.33 | 5,875,045 | -0.40(-1.70%) |
Jun 04, 2021 | 23.84 | 24.00 | 23.30 | 23.73 | 10,811,726 | +0.02(+0.08%) |
Jun 03, 2021 | 23.35 | 24.00 | 23.18 | 23.71 | 13,143,151 | +0.34(+1.44%) |
Jun 02, 2021 | 22.66 | 23.69 | 22.25 | 23.38 | 15,372,031 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.58 | 22.04 | 22.41 | 8,207,863 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.78 | 21.36 | 21.51 | 4,915,188 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.58 | 8,062,976 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.35 | 7,071,737 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.99 | 21.02 | 7,727,015 | -0.55(-2.53%) |
May 24, 2021 | 21.65 | 21.72 | 21.26 | 21.57 | 4,615,512 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.40 | 21.52 | 6,354,480 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.63 | 20.98 | 21.44 | 8,420,164 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.90 | 21.26 | 21.60 | 10,378,263 | -0.72(-3.22%) |
May 18, 2021 | 22.79 | 22.97 | 22.31 | 22.32 | 8,948,362 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.79 | 8,756,352 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.10 | 7,993,336 | +0.66(+3.08%) |
May 13, 2021 | 21.38 | 21.86 | 20.88 | 21.43 | 9,158,733 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.53 | 21.56 | 21.68 | 11,618,790 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.12 | 21.66 | 9,498,836 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.78 | 21.79 | 10,254,396 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.03 | 20.77 | 21.99 | 12,784,149 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,244,399 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.09 | 20.18 | 21.08 | 12,914,469 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.21 | 19.57 | 20.08 | 10,432,028 | +0.29(+1.45%) |
May 03, 2021 | 19.29 | 19.92 | 19.13 | 19.80 | 9,967,315 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.54 | 18.69 | 18.74 | 8,796,139 | -0.77(-3.93%) |
Apr 29, 2021 | 19.54 | 19.75 | 19.07 | 19.51 | 9,903,231 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.62 | 19.30 | 9,559,182 | +0.79(+4.24%) |
Apr 27, 2021 | 18.59 | 18.70 | 17.86 | 18.51 | 9,780,551 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.86 | 18.23 | 18.62 | 9,806,087 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,868,693 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.42 | 11,604,507 | +0.11(+0.63%) |
Apr 21, 2021 | 17.74 | 18.63 | 17.58 | 18.30 | 19,931,804 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.74 | 18.76 | 18.98 | 11,048,197 | -0.82(-4.16%) |
Apr 19, 2021 | 19.76 | 20.17 | 19.72 | 19.81 | 7,014,037 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.46 | 19.69 | 19.82 | 8,798,540 | -0.37(-1.85%) |
Apr 15, 2021 | 20.93 | 20.95 | 20.07 | 20.20 | 6,800,835 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.07 | 20.04 | 20.75 | 10,087,859 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.82 | 5,713,802 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,050,922 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.72 | 20.05 | 20.19 | 4,913,635 | -0.27(-1.31%) |
Apr 08, 2021 | 20.26 | 20.59 | 19.81 | 20.46 | 7,365,178 | -0.07(-0.33%) |
Apr 07, 2021 | 20.46 | 20.70 | 20.25 | 20.52 | 6,131,896 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,447,453 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.23 | 20.43 | 7,903,255 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.37 | 21.00 | 7,742,882 | +0.44(+2.14%) |
Mar 31, 2021 | 20.68 | 20.88 | 20.39 | 20.56 | 6,811,705 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,222,074 | +0.25(+1.22%) |
Mar 29, 2021 | 20.65 | 20.68 | 20.01 | 20.35 | 7,159,688 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.90 | 20.34 | 20.88 | 10,189,733 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.37 | 19.19 | 20.31 | 11,621,725 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.41 | 10,175,574 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,399,595 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.91 | 20.39 | 20.64 | 11,483,913 | -0.24(-1.15%) |
Mar 19, 2021 | 21.11 | 21.48 | 20.80 | 20.88 | 24,255,710 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.12 | 21.24 | 11,821,155 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.62 | 22.37 | 12,153,415 | +0.46(+2.10%) |
Mar 16, 2021 | 22.55 | 22.55 | 21.68 | 21.91 | 11,494,681 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.41 | 22.68 | 22.97 | 8,491,650 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.02 | 7,561,599 | +0.17(+0.76%) |
Mar 11, 2021 | 23.16 | 23.66 | 22.79 | 22.84 | 9,577,878 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,210,786 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.47 | 22.49 | 12,054,346 | -0.85(-3.65%) |
Mar 08, 2021 | 22.95 | 23.71 | 22.76 | 23.34 | 15,095,256 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,156,656 | +1.69(+7.97%) |
Mar 04, 2021 | 21.55 | 22.03 | 20.20 | 21.16 | 18,207,968 | -0.19(-0.90%) |
Mar 03, 2021 | 21.56 | 21.93 | 21.23 | 21.35 | 12,850,212 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.33 | 21.35 | 10,125,447 | -0.66(-2.98%) |
Mar 01, 2021 | 21.35 | 22.02 | 21.19 | 22.00 | 13,200,892 | +1.13(+5.41%) |
Feb 26, 2021 | 20.87 | 21.16 | 19.96 | 20.88 | 13,189,216 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.74 | 20.77 | 21.07 | 14,514,821 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.02 | 21.30 | 15,599,798 | +1.27(+6.35%) |
Feb 23, 2021 | 20.37 | 20.40 | 18.91 | 20.02 | 11,103,972 | -0.18(-0.90%) |
Feb 22, 2021 | 19.32 | 20.76 | 18.55 | 20.21 | 13,184,005 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.65 | 19.32 | 7,877,578 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.54 | 18.71 | 11,900,003 | -0.94(-4.77%) |
Feb 17, 2021 | 19.99 | 20.03 | 19.14 | 19.65 | 9,674,599 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.99 | 19.47 | 19.70 | 11,189,390 | +0.41(+2.13%) |
Feb 12, 2021 | 18.42 | 19.38 | 18.31 | 19.29 | 9,921,400 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.20 | 18.58 | 10,082,067 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,203,576 | +0.45(+2.38%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.45 | 18.93 | 15,530,496 | -0.24(-1.25%) |
Feb 08, 2021 | 18.42 | 19.22 | 18.31 | 19.16 | 9,577,717 | +1.01(+5.58%) |
Feb 05, 2021 | 18.70 | 18.81 | 18.13 | 18.15 | 12,577,167 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,287,275 | +0.29(+1.59%) |
Feb 03, 2021 | 17.36 | 18.01 | 17.31 | 17.99 | 10,167,954 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.82 | 17.23 | 17.23 | 9,260,617 | +0.15(+0.90%) |