Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 20.04 | 20.34 | 19.77 | 20.02 | 6,022,798 | -0.24(-1.18%) |
Oct 28, 2021 | 19.33 | 20.40 | 19.25 | 20.26 | 10,365,368 | +1.06(+5.51%) |
Oct 27, 2021 | 20.11 | 20.11 | 19.17 | 19.20 | 8,425,354 | -0.84(-4.18%) |
Oct 26, 2021 | 20.05 | 20.04 | 6,385,113 | +0.18(+0.89%) | ||
Oct 25, 2021 | 19.87 | 20.17 | 19.74 | 19.86 | 7,980,969 | -0.01(-0.04%) |
Oct 22, 2021 | 19.97 | 20.16 | 19.66 | 19.87 | 6,439,124 | -0.36(-1.79%) |
Oct 21, 2021 | 20.34 | 20.70 | 20.18 | 20.23 | 6,103,004 | -0.07(-0.35%) |
Oct 20, 2021 | 20.17 | 20.66 | 19.99 | 20.30 | 7,816,459 | -0.04(-0.17%) |
Oct 19, 2021 | 20.39 | 20.49 | 20.06 | 20.34 | 6,699,761 | -0.09(-0.43%) |
Oct 18, 2021 | 19.45 | 20.50 | 19.26 | 20.42 | 10,354,417 | +0.89(+4.56%) |
Oct 15, 2021 | 20.29 | 20.51 | 19.44 | 19.53 | 10,261,343 | -0.53(-2.64%) |
Oct 14, 2021 | 19.93 | 20.23 | 19.89 | 20.06 | 6,965,490 | +0.18(+0.89%) |
Oct 13, 2021 | 20.09 | 20.16 | 19.78 | 19.89 | 5,295,950 | -0.13(-0.66%) |
Oct 12, 2021 | 19.59 | 20.06 | 19.51 | 20.02 | 9,262,359 | +0.54(+2.76%) |
Oct 11, 2021 | 20.47 | 20.65 | 19.45 | 19.48 | 11,678,841 | -0.99(-4.83%) |
Oct 08, 2021 | 21.04 | 21.04 | 20.42 | 20.47 | 6,548,572 | -0.38(-1.82%) |
Oct 07, 2021 | 20.78 | 21.09 | 20.76 | 20.85 | 9,283,688 | +0.36(+1.77%) |
Oct 06, 2021 | 20.63 | 20.80 | 20.18 | 20.49 | 10,027,453 | -0.46(-2.19%) |
Oct 05, 2021 | 21.09 | 21.41 | 20.84 | 20.94 | 13,164,694 | -0.03(-0.13%) |
Oct 04, 2021 | 20.60 | 21.23 | 20.60 | 20.97 | 10,904,751 | +0.28(+1.36%) |
Oct 01, 2021 | 19.93 | 20.96 | 19.81 | 20.69 | 12,673,291 | +0.76(+3.83%) |
Sep 30, 2021 | 21.25 | 21.25 | 19.94 | 19.93 | 18,901,354 | -1.74(-8.02%) |
Sep 29, 2021 | 22.38 | 22.93 | 21.63 | 21.66 | 13,734,804 | +0.07(+0.33%) |
Sep 28, 2021 | 21.44 | 21.92 | 21.29 | 21.59 | 10,805,523 | +0.02(+0.08%) |
Sep 27, 2021 | 21.13 | 21.82 | 21.10 | 21.58 | 8,387,550 | +0.59(+2.80%) |
Sep 24, 2021 | 20.89 | 21.30 | 20.75 | 20.99 | 4,994,299 | -0.25(-1.16%) |
Sep 23, 2021 | 20.80 | 21.69 | 20.80 | 21.23 | 8,609,036 | +0.49(+2.37%) |
Sep 22, 2021 | 20.57 | 21.00 | 20.55 | 20.74 | 7,760,163 | +0.31(+1.50%) |
Sep 21, 2021 | 21.06 | 21.27 | 20.40 | 20.44 | 9,241,772 | -0.47(-2.27%) |
Sep 20, 2021 | 20.83 | 21.37 | 20.51 | 20.91 | 8,708,962 | -0.47(-2.18%) |
Sep 17, 2021 | 21.38 | 21.95 | 21.26 | 21.37 | 9,905,248 | +0.13(+0.62%) |
Sep 16, 2021 | 21.00 | 21.67 | 21.00 | 21.24 | 8,058,869 | +0.32(+1.55%) |
Sep 15, 2021 | 20.90 | 21.16 | 20.76 | 20.92 | 5,364,049 | -0.01(-0.04%) |
Sep 14, 2021 | 21.51 | 21.51 | 20.88 | 20.93 | 6,962,857 | -0.46(-2.13%) |
Sep 13, 2021 | 21.16 | 21.44 | 21.06 | 21.38 | 7,712,762 | +0.44(+2.10%) |
Sep 10, 2021 | 21.71 | 21.84 | 20.93 | 20.94 | 8,670,676 | -0.65(-3.01%) |
Sep 09, 2021 | 21.43 | 21.95 | 21.23 | 21.59 | 9,319,434 | +0.26(+1.23%) |
Sep 08, 2021 | 21.88 | 21.85 | 21.02 | 21.33 | 7,513,637 | -0.52(-2.37%) |
Sep 07, 2021 | 22.02 | 22.15 | 21.62 | 21.85 | 8,182,872 | -0.19(-0.88%) |
Sep 03, 2021 | 22.55 | 22.58 | 21.83 | 22.04 | 8,166,058 | -0.50(-2.22%) |
Sep 02, 2021 | 23.04 | 23.40 | 22.49 | 22.54 | 8,476,266 | -0.68(-2.91%) |
Sep 01, 2021 | 23.67 | 23.87 | 23.14 | 23.22 | 8,440,215 | -0.25(-1.05%) |
Aug 31, 2021 | 23.38 | 23.57 | 22.97 | 23.46 | 11,834,687 | -0.01(-0.04%) |
Aug 30, 2021 | 23.19 | 23.72 | 22.68 | 23.47 | 15,017,511 | +0.20(+0.87%) |
Aug 27, 2021 | 24.10 | 24.57 | 23.03 | 23.27 | 23,013,258 | +0.14(+0.61%) |
Aug 26, 2021 | 23.78 | 23.89 | 22.82 | 23.13 | 17,636,624 | -0.99(-4.11%) |
Aug 25, 2021 | 25.24 | 25.34 | 24.08 | 24.12 | 10,806,749 | -1.35(-5.31%) |
Aug 24, 2021 | 25.00 | 25.72 | 24.97 | 25.47 | 5,401,612 | +0.61(+2.47%) |
Aug 23, 2021 | 25.20 | 25.32 | 24.65 | 24.86 | 6,336,778 | +0.04(+0.18%) |
Aug 20, 2021 | 24.03 | 24.82 | 23.86 | 24.82 | 7,972,914 | +0.75(+3.10%) |
Aug 19, 2021 | 22.88 | 24.14 | 22.82 | 24.07 | 8,621,695 | +0.66(+2.81%) |
Aug 18, 2021 | 23.51 | 23.96 | 23.29 | 23.41 | 5,021,725 | -0.08(-0.34%) |
Aug 17, 2021 | 24.17 | 24.17 | 23.10 | 23.49 | 7,258,346 | -1.09(-4.43%) |
Aug 16, 2021 | 25.11 | 25.11 | 24.13 | 24.58 | 7,297,297 | -0.78(-3.08%) |
Aug 13, 2021 | 26.13 | 26.18 | 25.29 | 25.36 | 4,420,898 | -0.97(-3.70%) |
Aug 12, 2021 | 27.01 | 27.25 | 25.96 | 26.33 | 5,145,810 | -0.33(-1.25%) |
Aug 11, 2021 | 26.57 | 26.98 | 26.22 | 26.67 | 4,440,340 | +0.08(+0.30%) |
Aug 10, 2021 | 25.54 | 26.90 | 25.54 | 26.59 | 6,123,971 | +1.12(+4.41%) |
Aug 09, 2021 | 25.27 | 25.63 | 24.66 | 25.47 | 5,950,077 | -0.09(-0.34%) |
Aug 06, 2021 | 25.31 | 26.17 | 25.09 | 25.55 | 8,422,096 | +0.53(+2.10%) |
Aug 05, 2021 | 24.03 | 25.22 | 23.97 | 25.03 | 5,530,111 | +1.24(+5.20%) |
Aug 04, 2021 | 25.44 | 25.51 | 23.76 | 23.79 | 9,093,081 | -2.07(-8.01%) |
Aug 03, 2021 | 25.75 | 25.88 | 24.80 | 25.86 | 5,441,939 | +0.32(+1.24%) |
Aug 02, 2021 | 25.75 | 26.61 | 25.54 | 25.54 | 7,006,094 | -0.06(-0.24%) |
Jul 30, 2021 | 25.22 | 26.44 | 25.03 | 25.61 | 6,548,317 | +0.20(+0.79%) |
Jul 29, 2021 | 25.37 | 25.88 | 25.25 | 25.40 | 4,797,843 | +0.21(+0.84%) |
Jul 28, 2021 | 25.81 | 26.10 | 25.05 | 25.19 | 4,743,679 | -0.47(-1.85%) |
Jul 27, 2021 | 25.99 | 26.19 | 25.14 | 25.67 | 5,974,173 | -0.67(-2.53%) |
Jul 26, 2021 | 26.25 | 26.50 | 25.76 | 26.33 | 6,749,301 | +0.75(+2.95%) |
Jul 23, 2021 | 25.76 | 25.95 | 25.30 | 25.58 | 4,246,061 | +0.11(+0.41%) |
Jul 22, 2021 | 25.94 | 25.96 | 25.12 | 25.47 | 4,598,535 | -0.39(-1.53%) |
Jul 21, 2021 | 25.31 | 26.32 | 25.31 | 25.87 | 7,208,216 | +0.84(+3.37%) |
Jul 20, 2021 | 24.35 | 25.22 | 24.03 | 25.03 | 6,721,491 | +0.74(+3.04%) |
Jul 19, 2021 | 23.75 | 24.61 | 23.49 | 24.29 | 10,864,854 | -0.57(-2.30%) |
Jul 16, 2021 | 26.28 | 26.42 | 24.77 | 24.86 | 7,598,964 | -1.23(-4.71%) |
Jul 15, 2021 | 26.82 | 27.34 | 25.28 | 26.09 | 15,814,795 | -1.12(-4.13%) |
Jul 14, 2021 | 27.78 | 28.32 | 27.15 | 27.21 | 3,673,128 | -0.43(-1.56%) |
Jul 13, 2021 | 28.09 | 28.30 | 27.49 | 27.64 | 4,847,897 | -0.70(-2.48%) |
Jul 12, 2021 | 27.99 | 28.52 | 27.55 | 28.34 | 3,548,882 | -0.04(-0.15%) |
Jul 09, 2021 | 27.74 | 28.55 | 27.73 | 28.39 | 5,704,520 | +1.27(+4.69%) |
Jul 08, 2021 | 27.01 | 27.34 | 26.09 | 27.12 | 5,703,055 | -0.43(-1.56%) |
Jul 07, 2021 | 28.08 | 28.49 | 27.36 | 27.55 | 5,148,418 | -0.80(-2.82%) |
Jul 06, 2021 | 29.32 | 29.36 | 27.79 | 28.34 | 5,838,027 | -0.87(-2.97%) |
Jul 02, 2021 | 29.27 | 29.70 | 28.96 | 29.21 | 4,895,641 | -0.10(-0.36%) |
Jul 01, 2021 | 29.81 | 30.16 | 29.29 | 29.32 | 6,975,320 | -0.11(-0.39%) |
Jun 30, 2021 | 28.63 | 29.57 | 28.44 | 29.43 | 7,844,658 | +0.94(+3.28%) |
Jun 29, 2021 | 28.73 | 29.11 | 28.33 | 28.50 | 5,366,902 | -0.07(-0.25%) |
Jun 28, 2021 | 29.56 | 29.56 | 28.28 | 28.57 | 5,224,012 | -1.16(-3.91%) |
Jun 25, 2021 | 29.30 | 29.94 | 29.17 | 29.73 | 9,828,016 | +0.78(+2.69%) |
Jun 24, 2021 | 28.92 | 29.15 | 28.66 | 28.95 | 4,139,345 | +0.14(+0.49%) |
Jun 23, 2021 | 28.37 | 29.08 | 28.13 | 28.81 | 4,211,762 | +0.57(+2.01%) |
Jun 22, 2021 | 27.72 | 28.33 | 27.25 | 28.24 | 5,018,020 | +0.59(+2.15%) |
Jun 21, 2021 | 27.73 | 28.18 | 27.49 | 27.65 | 8,243,135 | +0.29(+1.05%) |
Jun 18, 2021 | 27.69 | 27.94 | 27.10 | 27.36 | 8,619,621 | -0.96(-3.40%) |
Jun 17, 2021 | 28.79 | 29.17 | 27.79 | 28.32 | 6,996,923 | -0.44(-1.52%) |
Jun 16, 2021 | 28.23 | 28.89 | 27.81 | 28.76 | 6,410,448 | +0.46(+1.64%) |
Jun 15, 2021 | 28.44 | 28.52 | 27.56 | 28.30 | 5,157,803 | -0.08(-0.28%) |
Jun 14, 2021 | 28.17 | 28.54 | 28.10 | 28.37 | 7,799,556 | +0.11(+0.40%) |
Jun 11, 2021 | 27.68 | 28.32 | 27.67 | 28.26 | 6,004,720 | +0.87(+3.19%) |
Jun 10, 2021 | 27.74 | 28.20 | 27.07 | 27.39 | 5,143,002 | -0.25(-0.92%) |
Jun 09, 2021 | 28.16 | 28.44 | 27.50 | 27.64 | 4,783,128 | -0.57(-2.02%) |
Jun 08, 2021 | 27.95 | 28.46 | 27.40 | 28.21 | 7,735,746 | +0.79(+2.87%) |
Jun 07, 2021 | 27.74 | 27.97 | 27.15 | 27.42 | 4,813,240 | -0.22(-0.79%) |
Jun 04, 2021 | 27.94 | 27.94 | 26.61 | 27.64 | 9,625,958 | -0.02(-0.06%) |
Jun 03, 2021 | 28.14 | 28.29 | 27.36 | 27.66 | 8,301,075 | -0.76(-2.68%) |
Jun 02, 2021 | 28.64 | 28.89 | 28.12 | 28.42 | 10,648,128 | -0.55(-1.90%) |
Jun 01, 2021 | 28.70 | 29.01 | 27.74 | 28.97 | 18,890,966 | -0.29(-0.99%) |
May 28, 2021 | 30.61 | 30.74 | 28.74 | 29.26 | 17,466,952 | -1.49(-4.84%) |
May 27, 2021 | 30.11 | 30.92 | 29.86 | 30.74 | 10,930,735 | +0.99(+3.32%) |
May 26, 2021 | 28.86 | 30.71 | 28.82 | 29.76 | 9,391,822 | +1.19(+4.16%) |
May 25, 2021 | 29.08 | 29.51 | 28.48 | 28.57 | 5,933,589 | -0.11(-0.37%) |
May 24, 2021 | 28.71 | 28.91 | 27.95 | 28.67 | 6,313,880 | +0.21(+0.74%) |
May 21, 2021 | 28.87 | 29.09 | 28.29 | 28.46 | 7,650,918 | -0.04(-0.12%) |
May 20, 2021 | 29.71 | 29.88 | 28.25 | 28.50 | 11,370,889 | -1.19(-4.01%) |
May 19, 2021 | 29.77 | 30.05 | 28.75 | 29.69 | 8,607,454 | -0.91(-2.97%) |
May 18, 2021 | 32.37 | 32.91 | 30.28 | 30.60 | 9,615,259 | -1.18(-3.72%) |
May 17, 2021 | 31.02 | 31.85 | 30.49 | 31.78 | 5,906,653 | +0.54(+1.74%) |
May 14, 2021 | 29.69 | 31.27 | 29.59 | 31.23 | 5,741,080 | +1.93(+6.60%) |
May 13, 2021 | 28.55 | 29.71 | 28.53 | 29.30 | 6,889,790 | +0.91(+3.20%) |
May 12, 2021 | 31.19 | 31.23 | 28.24 | 28.39 | 9,147,235 | -2.48(-8.02%) |
May 11, 2021 | 30.26 | 30.96 | 29.15 | 30.87 | 7,822,984 | -0.32(-1.04%) |
May 10, 2021 | 31.05 | 32.41 | 31.01 | 31.19 | 6,803,370 | +0.19(+0.62%) |
May 07, 2021 | 30.18 | 31.05 | 30.04 | 31.00 | 4,002,382 | +0.62(+2.04%) |
May 06, 2021 | 30.15 | 30.42 | 29.51 | 30.38 | 4,578,869 | +0.31(+1.05%) |
May 05, 2021 | 30.63 | 31.02 | 30.01 | 30.06 | 4,823,006 | -0.74(-2.41%) |
May 04, 2021 | 30.72 | 31.06 | 30.01 | 30.81 | 8,318,751 | -0.22(-0.70%) |
May 03, 2021 | 29.83 | 32.36 | 29.59 | 31.02 | 20,437,502 | +2.07(+7.16%) |
Apr 30, 2021 | 29.47 | 29.80 | 28.86 | 28.95 | 4,928,102 | -0.66(-2.22%) |
Apr 29, 2021 | 30.26 | 30.49 | 29.27 | 29.61 | 5,884,241 | -0.36(-1.20%) |
Apr 28, 2021 | 29.76 | 30.25 | 29.62 | 29.97 | 3,053,973 | -0.12(-0.41%) |
Apr 27, 2021 | 29.27 | 30.45 | 29.19 | 30.09 | 4,631,738 | +0.81(+2.78%) |
Apr 26, 2021 | 29.84 | 30.20 | 28.99 | 29.27 | 5,715,343 | -0.47(-1.59%) |
Apr 23, 2021 | 29.30 | 29.97 | 28.77 | 29.75 | 4,881,569 | +0.67(+2.32%) |
Apr 22, 2021 | 28.91 | 29.54 | 28.77 | 29.07 | 6,808,620 | +0.38(+1.31%) |
Apr 21, 2021 | 27.74 | 28.74 | 27.34 | 28.70 | 3,410,840 | +0.90(+3.24%) |
Apr 20, 2021 | 28.11 | 28.14 | 26.91 | 27.80 | 6,791,455 | -0.55(-1.94%) |
Apr 19, 2021 | 28.60 | 28.72 | 28.17 | 28.35 | 3,703,031 | -0.24(-0.86%) |
Apr 16, 2021 | 29.05 | 29.07 | 28.23 | 28.59 | 4,078,512 | -0.24(-0.85%) |
Apr 15, 2021 | 28.70 | 29.03 | 28.54 | 28.84 | 4,958,132 | +0.62(+2.20%) |
Apr 14, 2021 | 28.21 | 28.99 | 28.16 | 28.22 | 5,025,272 | +0.00(+0.00%) |
Apr 13, 2021 | 28.47 | 28.48 | 27.43 | 28.22 | 6,015,930 | -0.44(-1.53%) |
Apr 12, 2021 | 28.27 | 28.71 | 28.01 | 28.65 | 3,598,182 | +0.28(+0.99%) |
Apr 09, 2021 | 27.60 | 28.59 | 27.43 | 28.37 | 7,993,074 | +0.90(+3.28%) |
Apr 08, 2021 | 27.03 | 27.51 | 26.29 | 27.47 | 6,310,393 | +0.62(+2.31%) |
Apr 07, 2021 | 27.04 | 27.29 | 26.64 | 26.85 | 4,421,166 | -0.05(-0.20%) |
Apr 06, 2021 | 26.17 | 27.27 | 26.17 | 26.90 | 5,802,427 | +0.65(+2.47%) |
Apr 05, 2021 | 26.15 | 26.30 | 25.50 | 26.25 | 5,902,601 | +0.27(+1.03%) |
Apr 01, 2021 | 26.06 | 26.21 | 25.55 | 25.99 | 7,413,953 | +0.15(+0.57%) |
Mar 31, 2021 | 26.19 | 26.50 | 25.62 | 25.84 | 5,769,017 | -0.29(-1.10%) |
Mar 30, 2021 | 24.98 | 26.18 | 24.96 | 26.12 | 6,356,124 | +1.17(+4.69%) |
Mar 29, 2021 | 25.48 | 25.73 | 24.78 | 24.95 | 7,109,594 | -0.65(-2.54%) |
Mar 26, 2021 | 25.47 | 25.79 | 24.92 | 25.60 | 8,913,064 | +0.68(+2.72%) |
Mar 25, 2021 | 23.20 | 25.09 | 23.09 | 24.93 | 12,248,445 | +1.19(+5.01%) |
Mar 24, 2021 | 24.46 | 25.15 | 23.73 | 23.74 | 7,719,961 | -0.44(-1.83%) |
Mar 23, 2021 | 25.88 | 26.21 | 24.08 | 24.18 | 11,991,859 | -2.02(-7.72%) |
Mar 22, 2021 | 26.88 | 26.89 | 25.40 | 26.20 | 8,881,098 | -0.69(-2.55%) |
Mar 19, 2021 | 26.68 | 27.42 | 26.39 | 26.89 | 7,862,407 | +0.10(+0.36%) |
Mar 18, 2021 | 27.34 | 27.85 | 26.66 | 26.79 | 6,190,772 | -0.69(-2.49%) |
Mar 17, 2021 | 27.00 | 27.48 | 26.66 | 27.48 | 5,496,136 | +0.44(+1.64%) |
Mar 16, 2021 | 27.57 | 27.76 | 26.90 | 27.04 | 6,795,535 | -0.95(-3.38%) |
Mar 15, 2021 | 27.13 | 28.59 | 26.83 | 27.98 | 9,158,335 | +1.25(+4.67%) |
Mar 12, 2021 | 26.03 | 26.83 | 25.98 | 26.73 | 7,215,140 | +0.83(+3.22%) |
Mar 11, 2021 | 25.98 | 26.39 | 25.70 | 25.90 | 8,716,943 | -0.26(-1.00%) |
Mar 10, 2021 | 25.10 | 26.42 | 25.05 | 26.16 | 11,757,489 | +1.01(+4.00%) |
Mar 09, 2021 | 25.21 | 25.66 | 24.84 | 25.15 | 9,237,745 | +0.10(+0.38%) |
Mar 08, 2021 | 24.16 | 25.28 | 23.74 | 25.06 | 13,170,600 | +1.36(+5.75%) |
Mar 05, 2021 | 23.08 | 24.63 | 22.71 | 23.70 | 21,725,636 | +1.67(+7.60%) |
Mar 04, 2021 | 22.39 | 22.78 | 20.96 | 22.02 | 10,785,418 | -0.32(-1.44%) |
Mar 03, 2021 | 22.32 | 22.85 | 22.00 | 22.34 | 8,196,930 | +0.02(+0.08%) |
Mar 02, 2021 | 22.12 | 22.99 | 21.96 | 22.32 | 9,706,181 | +0.12(+0.55%) |
Mar 01, 2021 | 22.17 | 22.52 | 21.93 | 22.20 | 9,370,699 | +0.56(+2.57%) |
Feb 26, 2021 | 21.68 | 22.19 | 21.00 | 21.65 | 7,679,383 | -0.24(-1.11%) |
Feb 25, 2021 | 22.72 | 23.09 | 21.52 | 21.89 | 8,283,306 | -0.62(-2.77%) |
Feb 24, 2021 | 21.75 | 22.64 | 21.53 | 22.52 | 8,053,805 | +1.13(+5.27%) |
Feb 23, 2021 | 21.27 | 21.46 | 20.44 | 21.39 | 7,101,960 | -0.03(-0.16%) |
Feb 22, 2021 | 20.74 | 21.80 | 20.65 | 21.42 | 9,225,546 | +0.47(+2.24%) |
Feb 19, 2021 | 20.31 | 21.04 | 20.30 | 20.95 | 7,718,915 | +0.86(+4.27%) |
Feb 18, 2021 | 19.90 | 20.31 | 19.48 | 20.09 | 6,483,467 | +0.18(+0.92%) |
Feb 17, 2021 | 19.99 | 20.12 | 19.46 | 19.91 | 5,593,266 | -0.28(-1.38%) |
Feb 16, 2021 | 20.21 | 20.79 | 19.93 | 20.19 | 5,596,947 | +0.16(+0.78%) |
Feb 12, 2021 | 19.93 | 20.26 | 19.62 | 20.03 | 5,842,232 | -0.16(-0.77%) |
Feb 11, 2021 | 19.57 | 20.76 | 19.44 | 20.19 | 9,003,824 | +0.68(+3.47%) |
Feb 10, 2021 | 19.33 | 19.88 | 19.21 | 19.51 | 6,015,561 | +0.50(+2.65%) |
Feb 09, 2021 | 18.99 | 19.31 | 18.93 | 19.01 | 5,295,236 | -0.31(-1.62%) |
Feb 08, 2021 | 19.69 | 19.95 | 19.26 | 19.32 | 4,432,037 | -0.33(-1.68%) |
Feb 05, 2021 | 19.52 | 19.67 | 19.31 | 19.65 | 5,811,459 | +0.43(+2.26%) |
Feb 04, 2021 | 18.58 | 19.39 | 18.57 | 19.22 | 6,732,169 | +0.69(+3.70%) |
Feb 03, 2021 | 18.21 | 18.59 | 18.14 | 18.53 | 5,729,368 | +0.53(+2.94%) |
Feb 02, 2021 | 17.87 | 18.18 | 17.63 | 18.00 | 6,899,867 | +0.53(+3.03%) |
Feb 01, 2021 | 17.58 | 17.90 | 17.24 | 17.47 | 10,676,645 | -0.10(-0.54%) |
Jan 29, 2021 | 17.74 | 17.97 | 17.40 | 17.57 | 7,539,926 | -0.32(-1.79%) |
Jan 28, 2021 | 17.41 | 18.32 | 16.96 | 17.89 | 10,662,359 | +0.94(+5.53%) |
Jan 27, 2021 | 18.65 | 18.65 | 16.79 | 16.95 | 19,662,348 | -1.98(-10.45%) |
Jan 26, 2021 | 19.54 | 19.63 | 18.72 | 18.93 | 7,834,318 | -0.35(-1.80%) |
Jan 25, 2021 | 19.58 | 19.84 | 18.65 | 19.28 | 9,137,253 | -0.32(-1.64%) |
Jan 22, 2021 | 19.49 | 19.65 | 19.27 | 19.60 | 4,621,115 | -0.02(-0.09%) |
Jan 21, 2021 | 19.22 | 19.93 | 19.16 | 19.62 | 7,224,027 | +0.34(+1.76%) |
Jan 20, 2021 | 19.08 | 19.51 | 19.03 | 19.28 | 4,903,870 | +0.36(+1.88%) |
Jan 19, 2021 | 19.19 | 19.62 | 18.90 | 18.92 | 6,072,240 | -0.22(-1.13%) |
Jan 15, 2021 | 19.22 | 19.37 | 18.79 | 19.14 | 9,355,409 | -0.29(-1.47%) |
Jan 14, 2021 | 19.35 | 19.75 | 19.20 | 19.43 | 9,694,714 | +0.14(+0.72%) |
Jan 13, 2021 | 19.75 | 19.77 | 19.08 | 19.29 | 11,183,568 | -0.93(-4.59%) |
Jan 12, 2021 | 19.39 | 20.46 | 19.32 | 20.22 | 13,130,059 | +0.79(+4.06%) |
Jan 11, 2021 | 18.20 | 19.44 | 18.17 | 19.43 | 9,448,871 | +0.84(+4.53%) |
Jan 08, 2021 | 18.72 | 19.01 | 18.40 | 18.59 | 11,035,930 | -0.07(-0.37%) |
Jan 07, 2021 | 18.74 | 19.00 | 18.50 | 18.65 | 9,050,932 | +0.08(+0.42%) |
Jan 06, 2021 | 17.18 | 18.78 | 17.14 | 18.58 | 14,753,996 | +1.44(+8.41%) |
Jan 05, 2021 | 16.70 | 17.29 | 16.64 | 17.14 | 8,416,060 | +0.46(+2.76%) |
Jan 04, 2021 | 17.37 | 17.46 | 16.57 | 16.68 | 15,422,226 | -0.84(-4.80%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 5,445,488 | -0.25(-1.42%) | |
Dec 30, 2020 | 17.36 | 17.83 | 17.32 | 17.77 | 5,445,488 | +0.35(+1.99%) |
Dec 29, 2020 | 17.66 | 17.69 | 17.28 | 17.42 | 7,252,226 | -0.20(-1.13%) |
Dec 28, 2020 | 17.79 | 18.05 | 17.57 | 17.62 | 5,259,250 | -0.10(-0.59%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.59 | 17.73 | 2,477,733 | -0.23(-1.30%) |
Dec 23, 2020 | 17.40 | 18.08 | 17.37 | 17.96 | 8,736,673 | +0.55(+3.14%) |
Dec 22, 2020 | 17.76 | 17.93 | 17.38 | 17.41 | 6,182,282 | -0.29(-1.62%) |
Dec 21, 2020 | 17.01 | 17.87 | 16.96 | 17.70 | 7,506,512 | +0.16(+0.94%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.37 | 17.54 | 10,826,513 | -0.47(-2.60%) |
Dec 17, 2020 | 17.67 | 18.03 | 17.46 | 18.00 | 6,897,182 | +0.36(+2.07%) |
Dec 16, 2020 | 17.93 | 18.15 | 17.36 | 17.64 | 8,654,340 | -0.31(-1.74%) |
Dec 15, 2020 | 17.73 | 18.09 | 17.68 | 17.95 | 6,922,621 | +0.30(+1.72%) |
Dec 14, 2020 | 18.20 | 18.25 | 17.60 | 17.65 | 10,750,036 | -0.44(-2.45%) |
Dec 11, 2020 | 18.70 | 18.72 | 18.01 | 18.09 | 7,162,468 | -0.68(-3.61%) |
Dec 10, 2020 | 18.74 | 19.18 | 18.56 | 18.77 | 7,426,409 | -0.16(-0.83%) |
Dec 09, 2020 | 18.76 | 19.17 | 18.54 | 18.92 | 9,349,817 | +0.28(+1.49%) |
Dec 08, 2020 | 18.22 | 18.81 | 18.06 | 18.65 | 8,332,268 | +0.19(+1.03%) |
Dec 07, 2020 | 18.61 | 18.73 | 18.01 | 18.45 | 11,275,110 | -0.17(-0.93%) |
Dec 04, 2020 | 18.40 | 18.65 | 18.15 | 18.63 | 11,580,506 | +0.23(+1.27%) |
Dec 03, 2020 | 18.19 | 18.71 | 18.01 | 18.39 | 10,250,083 | +0.22(+1.19%) |
Dec 02, 2020 | 18.56 | 18.62 | 17.99 | 18.18 | 13,736,394 | -0.61(-3.23%) |
Dec 01, 2020 | 18.44 | 18.95 | 18.32 | 18.78 | 14,894,794 | +0.60(+3.29%) |
Nov 30, 2020 | 18.85 | 18.98 | 17.69 | 18.19 | 23,079,320 | -0.69(-3.63%) |
Nov 27, 2020 | 19.05 | 19.08 | 18.65 | 18.87 | 10,256,351 | +0.13(+0.69%) |
Nov 25, 2020 | 19.71 | 19.85 | 18.50 | 18.74 | 62,161,516 | -4.57(-19.61%) |
Nov 24, 2020 | 23.19 | 23.42 | 22.32 | 23.31 | 14,007,167 | +0.45(+1.97%) |
Nov 23, 2020 | 22.66 | 23.03 | 22.26 | 22.86 | 15,216,735 | +1.72(+8.12%) |
Nov 20, 2020 | 21.17 | 21.59 | 21.06 | 21.14 | 5,739,541 | -0.03(-0.12%) |
Nov 19, 2020 | 20.46 | 21.25 | 20.46 | 21.17 | 6,025,678 | +0.63(+3.08%) |
Nov 18, 2020 | 21.35 | 21.51 | 20.52 | 20.54 | 7,264,402 | -0.77(-3.62%) |
Nov 17, 2020 | 20.61 | 21.60 | 20.47 | 21.31 | 8,784,254 | +0.35(+1.66%) |
Nov 16, 2020 | 19.72 | 20.96 | 19.37 | 20.96 | 15,318,191 | +1.81(+9.47%) |
Nov 13, 2020 | 19.08 | 19.38 | 18.91 | 19.15 | 6,734,184 | +0.30(+1.56%) |
Nov 12, 2020 | 19.50 | 19.55 | 18.69 | 18.85 | 8,429,151 | -0.93(-4.69%) |
Nov 11, 2020 | 20.30 | 20.30 | 19.61 | 19.78 | 5,091,713 | -0.47(-2.31%) |
Nov 10, 2020 | 19.96 | 20.35 | 19.62 | 20.25 | 6,888,612 | +0.24(+1.21%) |
Nov 09, 2020 | 20.77 | 22.05 | 19.86 | 20.01 | 15,774,972 | +1.41(+7.61%) |
Nov 06, 2020 | 18.50 | 19.08 | 18.40 | 18.59 | 4,502,633 | +0.11(+0.61%) |
Nov 05, 2020 | 18.32 | 18.93 | 18.28 | 18.48 | 5,309,049 | +0.32(+1.77%) |
Nov 04, 2020 | 18.01 | 18.53 | 17.53 | 18.16 | 6,145,628 | -0.02(-0.10%) |
Nov 03, 2020 | 18.32 | 18.45 | 18.05 | 18.18 | 7,366,844 | +0.10(+0.58%) |