Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.56 | 21.90 | 21.11 | 21.46 | 11,717,824 | -0.62(-2.79%) |
Nov 29, 2021 | 22.55 | 22.72 | 21.71 | 22.08 | 11,072,978 | +0.25(+1.13%) |
Nov 26, 2021 | 22.14 | 22.14 | 21.33 | 21.83 | 12,567,341 | -1.65(-7.02%) |
Nov 24, 2021 | 22.75 | 23.54 | 22.68 | 23.48 | 6,822,809 | +0.54(+2.34%) |
Nov 23, 2021 | 22.55 | 22.98 | 22.51 | 22.94 | 8,721,326 | +0.85(+3.87%) |
Nov 22, 2021 | 21.91 | 22.50 | 21.70 | 22.08 | 10,741,268 | +0.03(+0.12%) |
Nov 19, 2021 | 22.20 | 22.47 | 21.78 | 22.06 | 7,983,336 | -0.54(-2.38%) |
Nov 18, 2021 | 22.55 | 22.90 | 22.55 | 22.60 | 6,135,665 | +0.07(+0.31%) |
Nov 17, 2021 | 22.36 | 23.03 | 22.26 | 22.53 | 5,351,415 | -0.03(-0.12%) |
Nov 16, 2021 | 22.98 | 23.00 | 22.54 | 22.55 | 4,260,973 | -0.30(-1.31%) |
Nov 15, 2021 | 22.59 | 23.00 | 22.25 | 22.85 | 6,464,710 | +0.14(+0.62%) |
Nov 12, 2021 | 22.60 | 22.73 | 22.42 | 22.71 | 6,834,140 | -0.01(-0.04%) |
Nov 11, 2021 | 22.79 | 22.98 | 22.68 | 22.72 | 5,067,165 | -0.09(-0.39%) |
Nov 10, 2021 | 23.13 | 22.81 | 7,067,926 | -0.33(-1.41%) | ||
Nov 09, 2021 | 23.30 | 23.41 | 22.89 | 23.13 | 6,705,984 | -0.12(-0.53%) |
Nov 08, 2021 | 23.53 | 23.65 | 23.09 | 23.26 | 7,925,398 | -0.11(-0.49%) |
Nov 05, 2021 | 23.06 | 23.47 | 22.81 | 23.37 | 11,617,675 | +0.52(+2.28%) |
Nov 04, 2021 | 22.78 | 23.14 | 22.55 | 22.85 | 12,771,615 | +0.48(+2.13%) |
Nov 03, 2021 | 22.16 | 22.57 | 22.13 | 22.38 | 9,506,274 | -0.33(-1.44%) |
Nov 02, 2021 | 23.36 | 23.43 | 22.68 | 22.70 | 8,832,244 | -0.85(-3.59%) |
Nov 01, 2021 | 23.57 | 23.77 | 23.17 | 23.55 | 9,760,020 | +0.37(+1.60%) |
Oct 29, 2021 | 22.85 | 23.47 | 22.83 | 23.18 | 17,195,500 | +0.34(+1.50%) |
Oct 28, 2021 | 21.32 | 22.90 | 21.31 | 22.83 | 24,128,646 | +2.66(+13.19%) |
Oct 27, 2021 | 20.68 | 20.68 | 20.12 | 20.17 | 9,963,047 | -0.69(-3.30%) |
Oct 26, 2021 | 20.83 | 20.86 | 6,490,260 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.58 | 20.88 | 20.48 | 20.72 | 7,684,599 | +0.57(+2.84%) |
Oct 22, 2021 | 20.00 | 20.23 | 19.89 | 20.15 | 5,973,358 | +0.25(+1.24%) |
Oct 21, 2021 | 20.27 | 20.41 | 19.74 | 19.90 | 10,358,811 | -0.51(-2.50%) |
Oct 20, 2021 | 20.23 | 20.61 | 20.18 | 20.41 | 10,029,075 | +0.00(+0.00%) |
Oct 19, 2021 | 20.48 | 20.63 | 20.21 | 20.41 | 7,290,306 | -0.01(-0.04%) |
Oct 18, 2021 | 20.95 | 21.17 | 20.33 | 20.42 | 9,252,600 | -0.30(-1.45%) |
Oct 15, 2021 | 20.95 | 21.11 | 20.72 | 20.72 | 7,085,917 | -0.04(-0.17%) |
Oct 14, 2021 | 21.15 | 21.23 | 20.69 | 20.75 | 8,151,479 | +0.06(+0.30%) |
Oct 13, 2021 | 20.39 | 20.73 | 20.20 | 20.69 | 5,708,097 | +0.05(+0.26%) |
Oct 12, 2021 | 20.53 | 20.75 | 20.32 | 20.64 | 7,973,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.97 | 21.13 | 20.59 | 20.64 | 6,282,134 | +0.28(+1.39%) |
Oct 08, 2021 | 19.96 | 20.41 | 19.95 | 20.36 | 7,760,161 | +0.70(+3.54%) |
Oct 07, 2021 | 19.17 | 19.70 | 18.96 | 19.66 | 8,135,533 | +0.66(+3.48%) |
Oct 06, 2021 | 19.15 | 19.19 | 18.68 | 19.00 | 9,520,643 | -0.49(-2.53%) |
Oct 05, 2021 | 19.20 | 19.71 | 19.08 | 19.49 | 10,103,936 | +0.66(+3.51%) |
Oct 04, 2021 | 18.81 | 19.27 | 18.76 | 18.83 | 9,259,362 | +0.36(+1.96%) |
Oct 01, 2021 | 18.31 | 18.68 | 18.26 | 18.47 | 6,101,401 | +0.19(+1.06%) |
Sep 30, 2021 | 18.30 | 18.58 | 17.93 | 18.28 | 9,747,943 | +0.00(+0.00%) |
Sep 29, 2021 | 18.37 | 18.47 | 18.22 | 18.28 | 7,391,468 | -0.14(-0.77%) |
Sep 28, 2021 | 18.81 | 18.94 | 18.29 | 18.42 | 8,654,413 | -0.08(-0.43%) |
Sep 27, 2021 | 18.29 | 18.82 | 18.29 | 18.50 | 8,196,961 | +0.68(+3.81%) |
Sep 24, 2021 | 17.66 | 17.96 | 17.57 | 17.82 | 4,027,893 | +0.04(+0.25%) |
Sep 23, 2021 | 17.56 | 17.99 | 17.51 | 17.78 | 8,728,702 | +0.38(+2.18%) |
Sep 22, 2021 | 17.04 | 17.67 | 17.03 | 17.40 | 8,425,487 | +0.70(+4.22%) |
Sep 21, 2021 | 16.72 | 16.85 | 16.43 | 16.69 | 7,381,520 | +0.20(+1.23%) |
Sep 20, 2021 | 16.46 | 16.65 | 16.26 | 16.49 | 6,281,679 | -0.57(-3.36%) |
Sep 17, 2021 | 16.98 | 17.15 | 16.81 | 17.06 | 6,918,633 | -0.19(-1.07%) |
Sep 16, 2021 | 17.24 | 17.39 | 17.14 | 17.25 | 8,040,756 | -0.04(-0.25%) |
Sep 15, 2021 | 16.66 | 17.34 | 16.64 | 17.29 | 10,344,893 | +0.93(+5.71%) |
Sep 14, 2021 | 17.01 | 17.03 | 16.28 | 16.36 | 6,121,215 | -0.39(-2.32%) |
Sep 13, 2021 | 16.35 | 16.86 | 16.33 | 16.74 | 8,369,110 | +0.62(+3.83%) |
Sep 10, 2021 | 16.65 | 16.76 | 16.12 | 16.13 | 6,703,328 | -0.21(-1.30%) |
Sep 09, 2021 | 15.98 | 16.51 | 15.90 | 16.34 | 10,168,466 | +0.26(+1.64%) |
Sep 08, 2021 | 16.32 | 16.57 | 16.04 | 16.07 | 7,710,329 | -0.17(-1.03%) |
Sep 07, 2021 | 16.40 | 16.56 | 16.22 | 16.24 | 11,994,381 | -0.26(-1.55%) |
Sep 03, 2021 | 16.74 | 16.82 | 16.44 | 16.50 | 6,775,256 | -0.16(-0.95%) |
Sep 02, 2021 | 16.35 | 16.91 | 16.33 | 16.66 | 18,765,210 | +0.53(+3.31%) |
Sep 01, 2021 | 16.24 | 16.43 | 16.08 | 16.12 | 15,207,054 | -0.17(-1.02%) |
Aug 31, 2021 | 16.42 | 16.59 | 16.27 | 16.29 | 6,478,492 | -0.25(-1.53%) |
Aug 30, 2021 | 16.82 | 16.84 | 16.54 | 16.54 | 7,669,983 | -0.24(-1.41%) |
Aug 27, 2021 | 16.45 | 16.95 | 16.45 | 16.78 | 7,625,246 | +0.48(+2.95%) |
Aug 26, 2021 | 16.26 | 16.40 | 16.07 | 16.30 | 9,748,094 | -0.05(-0.32%) |
Aug 25, 2021 | 16.33 | 16.39 | 16.19 | 16.35 | 4,715,507 | +0.01(+0.05%) |
Aug 24, 2021 | 16.17 | 16.45 | 16.12 | 16.34 | 8,849,754 | +0.36(+2.24%) |
Aug 23, 2021 | 15.70 | 16.07 | 15.70 | 15.98 | 8,623,129 | +0.70(+4.57%) |
Aug 20, 2021 | 15.14 | 15.34 | 15.07 | 15.28 | 6,969,213 | -0.04(-0.29%) |
Aug 19, 2021 | 15.26 | 15.41 | 14.93 | 15.33 | 16,062,345 | -0.38(-2.45%) |
Aug 18, 2021 | 16.17 | 16.21 | 15.70 | 15.71 | 11,295,594 | -0.42(-2.60%) |
Aug 17, 2021 | 16.25 | 16.55 | 16.06 | 16.13 | 10,796,946 | -0.33(-2.02%) |
Aug 16, 2021 | 16.52 | 16.55 | 16.19 | 16.46 | 6,955,971 | -0.30(-1.77%) |
Aug 13, 2021 | 16.98 | 17.05 | 16.74 | 16.76 | 4,196,798 | -0.29(-1.69%) |
Aug 12, 2021 | 17.17 | 17.25 | 16.90 | 17.05 | 4,195,758 | -0.20(-1.16%) |
Aug 11, 2021 | 17.16 | 17.28 | 16.96 | 17.25 | 4,548,492 | +0.03(+0.15%) |
Aug 10, 2021 | 16.79 | 17.24 | 16.74 | 17.22 | 5,294,478 | +0.48(+2.87%) |
Aug 09, 2021 | 16.94 | 16.94 | 16.59 | 16.74 | 7,258,952 | -0.45(-2.59%) |
Aug 06, 2021 | 17.25 | 17.35 | 17.07 | 17.19 | 5,701,099 | +0.10(+0.61%) |
Aug 05, 2021 | 16.81 | 17.31 | 16.79 | 17.08 | 7,971,171 | +0.44(+2.62%) |
Aug 04, 2021 | 16.95 | 17.07 | 16.63 | 16.65 | 7,296,417 | -0.59(-3.44%) |
Aug 03, 2021 | 16.73 | 17.33 | 16.58 | 17.24 | 8,712,614 | +0.42(+2.49%) |
Aug 02, 2021 | 17.18 | 17.75 | 16.80 | 16.82 | 8,576,657 | -0.32(-1.89%) |
Jul 30, 2021 | 17.43 | 17.62 | 16.98 | 17.14 | 11,157,936 | -0.25(-1.46%) |
Jul 29, 2021 | 18.09 | 18.18 | 17.36 | 17.40 | 13,390,941 | -0.52(-2.88%) |
Jul 28, 2021 | 17.89 | 18.06 | 17.60 | 17.91 | 14,100,500 | +0.13(+0.74%) |
Jul 27, 2021 | 18.45 | 18.50 | 17.76 | 17.78 | 11,663,202 | -0.83(-4.46%) |
Jul 26, 2021 | 18.17 | 18.89 | 18.13 | 18.61 | 6,695,243 | +0.44(+2.40%) |
Jul 23, 2021 | 18.37 | 18.41 | 18.04 | 18.17 | 5,324,242 | -0.10(-0.57%) |
Jul 22, 2021 | 18.40 | 18.40 | 18.05 | 18.28 | 5,729,489 | -0.10(-0.52%) |
Jul 21, 2021 | 18.08 | 18.60 | 18.08 | 18.38 | 9,280,711 | +0.57(+3.19%) |
Jul 20, 2021 | 17.41 | 17.96 | 17.10 | 17.81 | 9,113,861 | +0.42(+2.41%) |
Jul 19, 2021 | 17.34 | 17.70 | 17.08 | 17.39 | 13,686,244 | -0.93(-5.10%) |
Jul 16, 2021 | 19.12 | 19.15 | 18.22 | 18.32 | 8,244,262 | -0.59(-3.09%) |
Jul 15, 2021 | 19.07 | 19.35 | 18.81 | 18.91 | 5,666,203 | -0.43(-2.21%) |
Jul 14, 2021 | 19.93 | 20.18 | 19.22 | 19.34 | 6,502,251 | -0.45(-2.25%) |
Jul 13, 2021 | 19.91 | 20.02 | 19.58 | 19.78 | 5,066,218 | -0.24(-1.22%) |
Jul 12, 2021 | 20.20 | 20.33 | 19.86 | 20.03 | 6,882,372 | -0.30(-1.46%) |
Jul 09, 2021 | 20.38 | 20.49 | 20.14 | 20.32 | 5,444,700 | +0.21(+1.04%) |
Jul 08, 2021 | 19.79 | 20.36 | 19.68 | 20.11 | 6,295,388 | -0.12(-0.60%) |
Jul 07, 2021 | 20.67 | 20.93 | 20.17 | 20.24 | 5,289,965 | -0.52(-2.52%) |
Jul 06, 2021 | 21.06 | 21.07 | 20.27 | 20.76 | 13,187,661 | -0.14(-0.67%) |
Jul 02, 2021 | 21.17 | 21.30 | 20.60 | 20.90 | 5,065,302 | -0.40(-1.89%) |
Jul 01, 2021 | 21.48 | 21.60 | 21.28 | 21.30 | 3,940,076 | +0.37(+1.75%) |
Jun 30, 2021 | 20.73 | 21.06 | 20.65 | 20.93 | 4,813,484 | +0.32(+1.57%) |
Jun 29, 2021 | 20.91 | 21.05 | 20.60 | 20.61 | 4,121,835 | -0.15(-0.71%) |
Jun 28, 2021 | 21.27 | 21.37 | 20.73 | 20.76 | 6,231,269 | -0.76(-3.53%) |
Jun 25, 2021 | 21.80 | 21.89 | 21.52 | 21.52 | 5,929,152 | -0.22(-1.00%) |
Jun 24, 2021 | 21.69 | 21.77 | 21.49 | 21.74 | 3,660,075 | +0.17(+0.77%) |
Jun 23, 2021 | 21.84 | 22.32 | 21.53 | 21.57 | 4,995,992 | -0.02(-0.08%) |
Jun 22, 2021 | 21.39 | 21.70 | 21.07 | 21.59 | 5,169,437 | +0.18(+0.86%) |
Jun 21, 2021 | 20.61 | 21.54 | 20.58 | 21.41 | 7,884,550 | +0.98(+4.79%) |
Jun 18, 2021 | 20.52 | 20.86 | 20.28 | 20.43 | 10,581,288 | -0.54(-2.58%) |
Jun 17, 2021 | 21.88 | 21.89 | 20.62 | 20.97 | 9,931,769 | -1.00(-4.57%) |
Jun 16, 2021 | 22.37 | 22.40 | 21.94 | 21.97 | 5,743,136 | -0.45(-1.99%) |
Jun 15, 2021 | 22.16 | 22.47 | 22.12 | 22.42 | 7,108,182 | +0.38(+1.70%) |
Jun 14, 2021 | 21.96 | 22.35 | 21.88 | 22.04 | 7,277,339 | +0.23(+1.04%) |
Jun 11, 2021 | 22.06 | 22.06 | 21.74 | 21.82 | 4,078,798 | +0.03(+0.16%) |
Jun 10, 2021 | 22.11 | 22.29 | 21.60 | 21.78 | 7,097,310 | -0.08(-0.36%) |
Jun 09, 2021 | 22.25 | 22.25 | 21.86 | 21.86 | 6,719,616 | -0.22(-0.99%) |
Jun 08, 2021 | 22.08 | 22.25 | 21.83 | 22.08 | 7,956,914 | -0.12(-0.55%) |
Jun 07, 2021 | 22.31 | 22.44 | 22.05 | 22.20 | 10,038,253 | -0.06(-0.27%) |
Jun 04, 2021 | 22.10 | 22.36 | 21.83 | 22.26 | 6,793,702 | +0.41(+1.88%) |
Jun 03, 2021 | 21.79 | 22.02 | 21.59 | 21.85 | 12,225,533 | +0.07(+0.34%) |
Jun 02, 2021 | 21.46 | 22.08 | 21.30 | 21.78 | 8,915,427 | +0.52(+2.45%) |
Jun 01, 2021 | 20.52 | 21.28 | 20.50 | 21.26 | 16,309,477 | +1.22(+6.10%) |
May 28, 2021 | 20.12 | 20.20 | 19.95 | 20.03 | 5,474,441 | -0.04(-0.22%) |
May 27, 2021 | 20.00 | 20.35 | 19.99 | 20.08 | 6,721,335 | +0.06(+0.30%) |
May 26, 2021 | 19.96 | 20.15 | 19.92 | 20.02 | 7,426,239 | -0.07(-0.35%) |
May 25, 2021 | 20.25 | 20.44 | 20.00 | 20.09 | 7,294,550 | -0.33(-1.61%) |
May 24, 2021 | 20.26 | 20.45 | 19.97 | 20.42 | 3,343,688 | +0.34(+1.68%) |
May 21, 2021 | 20.27 | 20.37 | 19.98 | 20.08 | 5,033,792 | +0.08(+0.39%) |
May 20, 2021 | 19.85 | 20.10 | 19.59 | 20.00 | 5,666,187 | +0.18(+0.92%) |
May 19, 2021 | 20.30 | 20.39 | 19.64 | 19.82 | 9,124,341 | -0.85(-4.11%) |
May 18, 2021 | 20.91 | 21.11 | 20.48 | 20.67 | 8,432,853 | -0.22(-1.04%) |
May 17, 2021 | 20.03 | 20.91 | 20.03 | 20.88 | 8,165,059 | +0.74(+3.66%) |
May 14, 2021 | 19.87 | 20.26 | 19.86 | 20.15 | 8,930,782 | +0.52(+2.65%) |
May 13, 2021 | 19.86 | 20.21 | 19.44 | 19.63 | 11,229,498 | -0.58(-2.88%) |
May 12, 2021 | 20.01 | 20.69 | 19.96 | 20.21 | 8,362,559 | +0.36(+1.79%) |
May 11, 2021 | 19.89 | 20.14 | 19.60 | 19.85 | 6,989,836 | -0.39(-1.93%) |
May 10, 2021 | 20.78 | 20.92 | 20.22 | 20.24 | 7,238,705 | -0.25(-1.23%) |
May 07, 2021 | 19.82 | 20.50 | 19.63 | 20.49 | 9,846,480 | +0.55(+2.78%) |
May 06, 2021 | 19.79 | 19.95 | 19.47 | 19.94 | 5,239,468 | +0.21(+1.05%) |
May 05, 2021 | 19.57 | 19.81 | 19.16 | 19.73 | 10,988,064 | +0.75(+3.93%) |
May 04, 2021 | 19.27 | 19.60 | 18.91 | 18.98 | 8,810,362 | -0.04(-0.23%) |
May 03, 2021 | 18.78 | 19.07 | 18.63 | 19.03 | 6,480,818 | +0.45(+2.43%) |
Apr 30, 2021 | 18.63 | 18.89 | 18.46 | 18.58 | 6,455,819 | -0.29(-1.56%) |
Apr 29, 2021 | 18.98 | 19.37 | 18.65 | 18.87 | 7,504,926 | +0.16(+0.88%) |
Apr 28, 2021 | 18.21 | 18.72 | 18.16 | 18.71 | 7,493,095 | +0.62(+3.40%) |
Apr 27, 2021 | 17.92 | 18.16 | 17.84 | 18.09 | 6,197,295 | +0.28(+1.56%) |
Apr 26, 2021 | 17.63 | 17.91 | 17.57 | 17.81 | 4,123,209 | +0.15(+0.83%) |
Apr 23, 2021 | 17.48 | 17.73 | 17.35 | 17.67 | 3,719,167 | +0.25(+1.44%) |
Apr 22, 2021 | 17.68 | 17.74 | 17.31 | 17.41 | 6,915,694 | -0.26(-1.47%) |
Apr 21, 2021 | 17.10 | 17.78 | 17.04 | 17.67 | 6,046,409 | +0.30(+1.75%) |
Apr 20, 2021 | 18.04 | 18.07 | 17.28 | 17.37 | 8,083,497 | -0.75(-4.12%) |
Apr 19, 2021 | 18.23 | 18.26 | 17.95 | 18.12 | 5,430,586 | +0.00(+0.00%) |
Apr 16, 2021 | 18.44 | 18.51 | 18.09 | 18.12 | 9,384,685 | -0.18(-1.00%) |
Apr 15, 2021 | 18.43 | 18.65 | 18.26 | 18.30 | 5,129,488 | -0.29(-1.54%) |
Apr 14, 2021 | 18.03 | 18.73 | 18.00 | 18.59 | 10,961,679 | +0.71(+3.98%) |
Apr 13, 2021 | 18.04 | 18.11 | 17.86 | 17.87 | 6,910,527 | -0.13(-0.72%) |
Apr 12, 2021 | 18.27 | 18.30 | 17.99 | 18.00 | 4,919,512 | -0.10(-0.53%) |
Apr 09, 2021 | 18.23 | 18.36 | 18.07 | 18.10 | 4,740,655 | -0.14(-0.76%) |
Apr 08, 2021 | 18.19 | 18.27 | 17.92 | 18.24 | 5,290,117 | +0.01(+0.05%) |
Apr 07, 2021 | 18.39 | 18.40 | 18.15 | 18.23 | 4,025,432 | -0.10(-0.57%) |
Apr 06, 2021 | 18.45 | 18.67 | 18.24 | 18.33 | 7,299,274 | -0.01(-0.05%) |
Apr 05, 2021 | 18.59 | 18.62 | 18.10 | 18.34 | 9,871,599 | -0.33(-1.77%) |
Apr 01, 2021 | 18.26 | 18.68 | 17.94 | 18.67 | 9,051,915 | +0.55(+3.01%) |
Mar 31, 2021 | 18.32 | 18.39 | 18.10 | 18.13 | 4,610,584 | -0.16(-0.85%) |
Mar 30, 2021 | 18.10 | 18.34 | 17.90 | 18.28 | 5,612,342 | +0.03(+0.19%) |
Mar 29, 2021 | 18.26 | 18.41 | 18.01 | 18.25 | 6,850,174 | -0.22(-1.17%) |
Mar 26, 2021 | 18.66 | 18.74 | 18.15 | 18.46 | 9,115,448 | +0.22(+1.19%) |
Mar 25, 2021 | 17.81 | 18.26 | 17.51 | 18.25 | 9,443,802 | -0.06(-0.33%) |
Mar 24, 2021 | 18.28 | 18.65 | 18.05 | 18.31 | 9,163,980 | +0.64(+3.63%) |
Mar 23, 2021 | 18.15 | 18.28 | 17.62 | 17.67 | 11,165,584 | -1.01(-5.43%) |
Mar 22, 2021 | 19.16 | 19.16 | 18.63 | 18.68 | 9,869,132 | -0.42(-2.18%) |
Mar 19, 2021 | 18.87 | 19.24 | 18.52 | 19.10 | 11,434,004 | +0.28(+1.48%) |
Mar 18, 2021 | 19.96 | 20.04 | 18.70 | 18.82 | 10,846,267 | -1.36(-6.75%) |
Mar 17, 2021 | 19.64 | 20.22 | 19.63 | 20.18 | 9,376,742 | +0.44(+2.24%) |
Mar 16, 2021 | 19.98 | 20.04 | 19.57 | 19.74 | 12,346,420 | -0.46(-2.28%) |
Mar 15, 2021 | 20.37 | 20.55 | 20.03 | 20.20 | 6,786,084 | -0.21(-1.02%) |
Mar 12, 2021 | 20.02 | 20.49 | 19.96 | 20.41 | 7,319,109 | +0.45(+2.26%) |
Mar 11, 2021 | 19.81 | 20.14 | 19.59 | 19.96 | 8,185,875 | +0.43(+2.22%) |
Mar 10, 2021 | 19.01 | 19.59 | 18.96 | 19.52 | 7,340,100 | +0.56(+2.97%) |
Mar 09, 2021 | 19.11 | 19.25 | 18.76 | 18.96 | 11,197,470 | -0.13(-0.68%) |
Mar 08, 2021 | 19.34 | 19.34 | 18.81 | 19.09 | 9,038,250 | +0.02(+0.09%) |
Mar 05, 2021 | 18.96 | 19.42 | 18.84 | 19.07 | 19,843,900 | +0.66(+3.58%) |
Mar 04, 2021 | 18.21 | 19.00 | 17.95 | 18.41 | 20,977,514 | +0.42(+2.31%) |
Mar 03, 2021 | 17.97 | 18.37 | 17.96 | 18.00 | 10,815,744 | +0.21(+1.20%) |
Mar 02, 2021 | 17.43 | 17.96 | 17.40 | 17.78 | 18,922,184 | +0.37(+2.12%) |
Mar 01, 2021 | 17.48 | 17.81 | 17.21 | 17.41 | 12,195,388 | +0.33(+1.91%) |
Feb 26, 2021 | 17.40 | 17.48 | 16.79 | 17.09 | 11,759,283 | -0.68(-3.83%) |
Feb 25, 2021 | 18.71 | 18.73 | 17.75 | 17.77 | 13,197,231 | -0.76(-4.09%) |
Feb 24, 2021 | 18.20 | 18.81 | 17.89 | 18.52 | 13,727,672 | +0.52(+2.87%) |
Feb 23, 2021 | 17.91 | 18.19 | 17.06 | 18.01 | 15,024,416 | +0.35(+2.00%) |
Feb 22, 2021 | 16.42 | 17.94 | 16.40 | 17.65 | 17,215,296 | +1.32(+8.11%) |
Feb 19, 2021 | 16.21 | 16.43 | 16.02 | 16.33 | 10,248,413 | +0.18(+1.12%) |
Feb 18, 2021 | 16.35 | 16.47 | 15.89 | 16.15 | 13,213,268 | -0.24(-1.47%) |
Feb 17, 2021 | 16.14 | 16.41 | 15.82 | 16.39 | 9,837,943 | +0.22(+1.38%) |
Feb 16, 2021 | 15.95 | 16.22 | 15.69 | 16.16 | 10,047,435 | +0.65(+4.22%) |
Feb 12, 2021 | 15.19 | 15.52 | 15.13 | 15.51 | 10,871,917 | +0.17(+1.12%) |
Feb 11, 2021 | 15.55 | 15.64 | 15.27 | 15.34 | 8,137,504 | -0.24(-1.55%) |
Feb 10, 2021 | 15.41 | 15.73 | 15.40 | 15.58 | 8,877,740 | +0.24(+1.57%) |
Feb 09, 2021 | 15.11 | 15.49 | 14.83 | 15.34 | 11,531,058 | +0.15(+0.96%) |
Feb 08, 2021 | 15.07 | 15.23 | 14.88 | 15.19 | 15,518,432 | +0.34(+2.32%) |
Feb 05, 2021 | 15.05 | 15.12 | 14.79 | 14.85 | 10,696,397 | +0.09(+0.58%) |
Feb 04, 2021 | 15.26 | 15.30 | 14.11 | 14.76 | 23,424,734 | -0.27(-1.77%) |
Feb 03, 2021 | 14.67 | 15.04 | 14.51 | 15.03 | 12,954,169 | +0.53(+3.68%) |
Feb 02, 2021 | 14.82 | 14.98 | 14.47 | 14.50 | 8,771,373 | +0.05(+0.36%) |
Feb 01, 2021 | 14.64 | 14.64 | 14.14 | 14.44 | 11,167,569 | +0.05(+0.36%) |
Jan 29, 2021 | 14.69 | 14.96 | 14.31 | 14.39 | 14,104,049 | -0.40(-2.68%) |
Jan 28, 2021 | 14.97 | 15.19 | 14.59 | 14.79 | 12,521,895 | +0.04(+0.29%) |
Jan 27, 2021 | 14.53 | 15.13 | 14.29 | 14.75 | 8,353,271 | -0.05(-0.35%) |
Jan 26, 2021 | 15.20 | 15.43 | 14.79 | 14.80 | 6,988,453 | -0.28(-1.83%) |
Jan 25, 2021 | 15.07 | 15.17 | 14.82 | 15.07 | 6,868,901 | -0.15(-1.02%) |
Jan 22, 2021 | 15.19 | 15.33 | 15.03 | 15.23 | 5,666,983 | -0.38(-2.43%) |
Jan 21, 2021 | 15.64 | 15.65 | 15.16 | 15.61 | 7,973,620 | -0.09(-0.55%) |
Jan 20, 2021 | 15.86 | 15.92 | 15.59 | 15.69 | 8,057,883 | -0.03(-0.22%) |
Jan 19, 2021 | 15.68 | 15.86 | 15.41 | 15.73 | 11,978,520 | -0.04(-0.27%) |
Jan 15, 2021 | 16.34 | 16.40 | 15.76 | 15.77 | 9,405,450 | -0.90(-5.42%) |
Jan 14, 2021 | 16.00 | 16.90 | 15.87 | 16.67 | 11,072,772 | +0.75(+4.70%) |
Jan 13, 2021 | 16.22 | 16.24 | 15.86 | 15.92 | 7,018,343 | -0.32(-1.96%) |
Jan 12, 2021 | 15.99 | 16.25 | 15.77 | 16.24 | 11,758,026 | +0.48(+3.06%) |
Jan 11, 2021 | 15.49 | 15.84 | 15.37 | 15.76 | 14,235,971 | -0.14(-0.87%) |
Jan 08, 2021 | 16.35 | 16.35 | 15.70 | 15.90 | 6,822,976 | -0.24(-1.49%) |
Jan 07, 2021 | 16.22 | 16.30 | 15.98 | 16.14 | 7,720,492 | +0.20(+1.24%) |
Jan 06, 2021 | 15.98 | 16.29 | 15.69 | 15.94 | 9,965,343 | +0.27(+1.70%) |
Jan 05, 2021 | 14.49 | 15.86 | 14.49 | 15.67 | 14,844,729 | +1.29(+8.97%) |
Jan 04, 2021 | 14.63 | 14.81 | 14.24 | 14.38 | 10,370,773 | -0.05(-0.36%) |
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 5,767,898 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.47 | 14.95 | 14.47 | 14.68 | 5,767,898 | +0.18(+1.25%) |
Dec 29, 2020 | 14.80 | 14.95 | 14.50 | 14.50 | 6,828,060 | -0.17(-1.17%) |
Dec 28, 2020 | 14.80 | 15.06 | 14.62 | 14.67 | 4,511,291 | -0.04(-0.29%) |
Dec 24, 2020 | 14.81 | 14.87 | 14.51 | 14.71 | 2,416,950 | -0.07(-0.47%) |
Dec 23, 2020 | 14.28 | 14.87 | 14.28 | 14.78 | 6,381,833 | +0.64(+4.50%) |
Dec 22, 2020 | 14.47 | 14.53 | 14.05 | 14.14 | 6,159,801 | -0.40(-2.72%) |
Dec 21, 2020 | 14.21 | 14.69 | 14.01 | 14.54 | 11,285,458 | -0.38(-2.54%) |
Dec 18, 2020 | 15.13 | 15.34 | 14.85 | 14.92 | 6,109,852 | -0.20(-1.31%) |
Dec 17, 2020 | 15.23 | 15.29 | 14.98 | 15.12 | 5,456,508 | +0.04(+0.29%) |
Dec 16, 2020 | 15.50 | 15.50 | 15.02 | 15.07 | 9,157,174 | -0.45(-2.88%) |
Dec 15, 2020 | 15.69 | 15.87 | 15.26 | 15.52 | 9,608,259 | -0.05(-0.33%) |
Dec 14, 2020 | 16.23 | 16.48 | 15.57 | 15.57 | 9,290,630 | -0.42(-2.64%) |
Dec 11, 2020 | 16.11 | 16.13 | 15.80 | 15.99 | 8,140,309 | -0.16(-1.01%) |
Dec 10, 2020 | 15.63 | 16.29 | 15.51 | 16.16 | 8,722,190 | +0.68(+4.39%) |
Dec 09, 2020 | 15.92 | 16.04 | 15.22 | 15.48 | 11,213,553 | -0.21(-1.32%) |
Dec 08, 2020 | 15.13 | 15.70 | 15.13 | 15.68 | 6,522,894 | +0.32(+2.07%) |
Dec 07, 2020 | 15.27 | 15.41 | 14.93 | 15.36 | 9,309,529 | -0.10(-0.67%) |
Dec 04, 2020 | 14.66 | 15.48 | 14.61 | 15.47 | 8,699,882 | +1.19(+8.31%) |
Dec 03, 2020 | 14.04 | 14.43 | 13.86 | 14.28 | 8,659,135 | +0.33(+2.34%) |
Dec 02, 2020 | 13.58 | 14.15 | 13.49 | 13.95 | 18,407,898 | +0.37(+2.74%) |