Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.78 | 21.15 | 20.53 | 20.77 | 16,713,262 | -0.63(-2.97%) |
Nov 29, 2021 | 21.54 | 21.70 | 21.07 | 21.41 | 10,046,799 | +0.58(+2.77%) |
Nov 26, 2021 | 20.71 | 20.91 | 20.42 | 20.83 | 11,382,367 | -1.51(-6.76%) |
Nov 24, 2021 | 21.83 | 22.74 | 21.81 | 22.34 | 6,982,361 | +0.24(+1.09%) |
Nov 23, 2021 | 21.89 | 22.40 | 21.83 | 22.10 | 12,306,429 | +0.65(+3.05%) |
Nov 22, 2021 | 21.12 | 21.77 | 21.06 | 21.44 | 10,666,976 | +0.24(+1.13%) |
Nov 19, 2021 | 21.37 | 21.49 | 20.86 | 21.20 | 15,052,225 | -0.69(-3.16%) |
Nov 18, 2021 | 22.05 | 22.22 | 21.87 | 21.90 | 8,508,173 | -0.20(-0.91%) |
Nov 17, 2021 | 22.32 | 22.68 | 21.94 | 22.10 | 8,920,619 | -0.62(-2.71%) |
Nov 16, 2021 | 22.63 | 23.03 | 22.46 | 22.71 | 7,853,320 | +0.20(+0.90%) |
Nov 15, 2021 | 22.56 | 22.77 | 22.27 | 22.51 | 6,232,178 | -0.16(-0.72%) |
Nov 12, 2021 | 22.68 | 22.83 | 22.37 | 22.68 | 7,479,665 | -0.14(-0.63%) |
Nov 11, 2021 | 22.89 | 23.14 | 22.70 | 22.82 | 10,121,109 | -0.11(-0.46%) |
Nov 10, 2021 | 24.03 | 22.93 | 11,062,897 | -1.20(-4.98%) | ||
Nov 09, 2021 | 24.05 | 24.21 | 23.45 | 24.13 | 7,497,350 | -0.04(-0.16%) |
Nov 08, 2021 | 23.87 | 24.38 | 23.83 | 24.17 | 5,882,809 | +0.41(+1.74%) |
Nov 05, 2021 | 24.02 | 24.25 | 23.68 | 23.75 | 7,716,216 | +0.16(+0.69%) |
Nov 04, 2021 | 24.33 | 24.63 | 23.21 | 23.59 | 10,420,624 | -0.19(-0.81%) |
Nov 03, 2021 | 23.89 | 24.33 | 23.56 | 23.78 | 10,300,509 | -0.63(-2.60%) |
Nov 02, 2021 | 24.39 | 24.58 | 24.25 | 24.42 | 6,169,503 | -0.19(-0.78%) |
Nov 01, 2021 | 24.33 | 24.71 | 24.33 | 24.61 | 11,225,920 | +0.57(+2.36%) |
Oct 29, 2021 | 24.54 | 24.61 | 23.92 | 24.04 | 10,051,978 | -0.60(-2.42%) |
Oct 28, 2021 | 24.00 | 24.64 | 23.89 | 24.64 | 8,565,064 | +0.47(+1.95%) |
Oct 27, 2021 | 24.76 | 25.39 | 24.14 | 24.17 | 13,028,501 | -1.00(-3.98%) |
Oct 26, 2021 | 25.39 | 25.17 | 7,147,501 | -0.06(-0.23%) | ||
Oct 25, 2021 | 25.28 | 25.73 | 25.07 | 25.22 | 9,611,247 | +0.32(+1.27%) |
Oct 22, 2021 | 24.45 | 25.01 | 24.28 | 24.91 | 9,251,036 | +0.52(+2.13%) |
Oct 21, 2021 | 25.22 | 25.24 | 24.20 | 24.39 | 12,964,629 | -1.07(-4.19%) |
Oct 20, 2021 | 25.04 | 25.47 | 24.91 | 25.46 | 11,111,593 | +0.35(+1.38%) |
Oct 19, 2021 | 25.16 | 25.63 | 24.18 | 25.11 | 15,428,383 | +0.09(+0.35%) |
Oct 18, 2021 | 25.14 | 25.67 | 24.85 | 25.02 | 15,885,451 | +0.00(+0.00%) |
Oct 15, 2021 | 24.24 | 25.09 | 24.14 | 25.02 | 18,138,134 | +1.16(+4.88%) |
Oct 14, 2021 | 23.90 | 23.99 | 23.62 | 23.86 | 7,581,430 | +0.30(+1.27%) |
Oct 13, 2021 | 23.32 | 23.74 | 22.91 | 23.56 | 9,619,575 | +0.00(+0.00%) |
Oct 12, 2021 | 23.64 | 24.33 | 23.34 | 23.56 | 16,348,129 | -0.18(-0.77%) |
Oct 11, 2021 | 23.55 | 24.53 | 23.39 | 23.74 | 15,442,238 | +0.71(+3.09%) |
Oct 08, 2021 | 22.78 | 23.19 | 22.66 | 23.03 | 8,319,058 | +0.54(+2.40%) |
Oct 07, 2021 | 22.18 | 22.68 | 22.08 | 22.49 | 9,691,537 | +0.38(+1.70%) |
Oct 06, 2021 | 22.07 | 22.34 | 21.58 | 22.12 | 12,522,201 | -0.40(-1.79%) |
Oct 05, 2021 | 22.59 | 22.89 | 22.22 | 22.52 | 11,607,524 | +0.38(+1.69%) |
Oct 04, 2021 | 22.00 | 22.54 | 21.91 | 22.15 | 15,427,309 | +0.71(+3.32%) |
Oct 01, 2021 | 21.01 | 21.52 | 20.79 | 21.43 | 7,686,698 | +0.63(+3.05%) |
Sep 30, 2021 | 21.24 | 21.29 | 20.64 | 20.80 | 10,114,830 | -0.52(-2.44%) |
Sep 29, 2021 | 21.53 | 21.55 | 21.00 | 21.32 | 7,335,559 | -0.22(-1.03%) |
Sep 28, 2021 | 21.76 | 22.32 | 21.45 | 21.54 | 10,870,712 | +0.24(+1.13%) |
Sep 27, 2021 | 20.75 | 21.46 | 20.70 | 21.30 | 11,410,584 | +1.10(+5.43%) |
Sep 24, 2021 | 19.90 | 20.39 | 19.89 | 20.20 | 6,363,615 | +0.18(+0.91%) |
Sep 23, 2021 | 19.15 | 20.16 | 19.01 | 20.02 | 8,247,714 | +1.02(+5.37%) |
Sep 22, 2021 | 19.10 | 19.48 | 18.98 | 19.00 | 8,788,263 | +0.26(+1.39%) |
Sep 21, 2021 | 19.14 | 19.29 | 18.56 | 18.74 | 6,367,124 | -0.12(-0.61%) |
Sep 20, 2021 | 18.82 | 19.16 | 18.39 | 18.86 | 8,182,680 | -0.64(-3.31%) |
Sep 17, 2021 | 19.71 | 20.06 | 19.41 | 19.50 | 12,709,037 | -0.31(-1.55%) |
Sep 16, 2021 | 19.89 | 19.97 | 19.52 | 19.81 | 6,151,793 | -0.20(-1.01%) |
Sep 15, 2021 | 19.60 | 20.26 | 19.50 | 20.01 | 9,955,072 | +0.70(+3.64%) |
Sep 14, 2021 | 19.91 | 19.95 | 19.22 | 19.31 | 6,692,987 | -0.36(-1.81%) |
Sep 13, 2021 | 19.09 | 19.76 | 19.09 | 19.66 | 7,919,403 | +0.88(+4.66%) |
Sep 10, 2021 | 18.87 | 19.02 | 18.57 | 18.79 | 5,951,249 | +0.20(+1.09%) |
Sep 09, 2021 | 18.56 | 19.06 | 18.37 | 18.59 | 7,694,777 | -0.03(-0.15%) |
Sep 08, 2021 | 19.36 | 19.58 | 18.56 | 18.62 | 7,129,529 | -0.54(-2.81%) |
Sep 07, 2021 | 19.20 | 19.60 | 19.13 | 19.15 | 6,262,858 | -0.25(-1.29%) |
Sep 03, 2021 | 19.60 | 19.88 | 19.31 | 19.40 | 4,931,880 | -0.28(-1.42%) |
Sep 02, 2021 | 19.19 | 19.78 | 19.19 | 19.68 | 7,163,536 | +0.74(+3.91%) |
Sep 01, 2021 | 19.21 | 19.30 | 18.88 | 18.94 | 5,713,850 | -0.28(-1.45%) |
Aug 31, 2021 | 19.24 | 19.61 | 19.14 | 19.22 | 8,632,544 | -0.13(-0.67%) |
Aug 30, 2021 | 20.10 | 20.10 | 19.35 | 19.35 | 6,076,684 | -0.37(-1.90%) |
Aug 27, 2021 | 19.26 | 19.92 | 19.22 | 19.73 | 6,720,200 | +0.75(+3.95%) |
Aug 26, 2021 | 19.15 | 19.38 | 18.92 | 18.98 | 5,135,690 | -0.38(-1.98%) |
Aug 25, 2021 | 19.25 | 19.48 | 19.01 | 19.36 | 6,573,372 | +0.12(+0.60%) |
Aug 24, 2021 | 18.73 | 19.43 | 18.71 | 19.25 | 10,006,250 | +0.81(+4.37%) |
Aug 23, 2021 | 18.07 | 18.56 | 17.97 | 18.44 | 8,446,962 | +0.96(+5.49%) |
Aug 20, 2021 | 17.15 | 17.58 | 17.10 | 17.48 | 7,157,532 | +0.06(+0.33%) |
Aug 19, 2021 | 17.81 | 17.94 | 17.14 | 17.42 | 12,787,738 | -0.72(-3.97%) |
Aug 18, 2021 | 18.53 | 18.70 | 18.11 | 18.14 | 7,523,806 | -0.26(-1.41%) |
Aug 17, 2021 | 18.68 | 18.97 | 18.15 | 18.40 | 6,639,986 | -0.46(-2.44%) |
Aug 16, 2021 | 18.95 | 19.01 | 18.55 | 18.86 | 7,286,252 | -0.46(-2.38%) |
Aug 13, 2021 | 19.55 | 19.63 | 19.24 | 19.32 | 6,389,829 | -0.30(-1.52%) |
Aug 12, 2021 | 19.82 | 19.95 | 19.22 | 19.62 | 7,156,089 | -0.18(-0.92%) |
Aug 11, 2021 | 19.25 | 19.87 | 19.05 | 19.80 | 6,172,218 | +0.40(+2.08%) |
Aug 10, 2021 | 19.02 | 19.54 | 18.94 | 19.40 | 7,176,983 | +0.50(+2.64%) |
Aug 09, 2021 | 18.79 | 19.04 | 18.49 | 18.90 | 7,895,416 | -0.30(-1.55%) |
Aug 06, 2021 | 18.94 | 19.31 | 18.81 | 19.20 | 7,399,372 | +0.50(+2.67%) |
Aug 05, 2021 | 18.63 | 18.94 | 18.46 | 18.70 | 8,621,728 | +0.27(+1.46%) |
Aug 04, 2021 | 19.06 | 19.23 | 18.38 | 18.43 | 15,913,105 | -1.12(-5.74%) |
Aug 03, 2021 | 19.20 | 19.56 | 18.74 | 19.55 | 11,825,685 | +0.20(+1.04%) |
Aug 02, 2021 | 19.87 | 20.51 | 19.33 | 19.35 | 10,690,277 | -0.50(-2.51%) |
Jul 30, 2021 | 20.24 | 20.43 | 19.72 | 19.85 | 9,109,520 | -0.55(-2.68%) |
Jul 29, 2021 | 20.50 | 20.65 | 20.19 | 20.40 | 6,586,211 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.53 | 19.75 | 20.24 | 12,748,090 | +0.43(+2.18%) |
Jul 27, 2021 | 19.56 | 19.98 | 19.40 | 19.81 | 10,980,946 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,275,478 | +0.56(+2.88%) |
Jul 23, 2021 | 19.79 | 19.83 | 19.02 | 19.30 | 12,922,737 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,738,232 | -0.21(-1.06%) |
Jul 21, 2021 | 20.08 | 20.30 | 19.69 | 19.94 | 15,260,836 | +0.67(+3.49%) |
Jul 20, 2021 | 18.81 | 19.65 | 18.48 | 19.27 | 15,266,360 | +0.68(+3.67%) |
Jul 19, 2021 | 18.36 | 18.85 | 18.13 | 18.58 | 16,364,304 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,389,538 | -0.60(-3.04%) |
Jul 15, 2021 | 20.29 | 20.63 | 19.81 | 19.86 | 10,786,699 | -0.73(-3.54%) |
Jul 14, 2021 | 21.44 | 21.75 | 20.44 | 20.59 | 9,001,465 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.55 | 21.06 | 21.20 | 6,096,348 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.52 | 6,795,867 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.56 | 20.84 | 21.48 | 7,943,169 | +0.74(+3.56%) |
Jul 08, 2021 | 20.27 | 20.92 | 20.19 | 20.74 | 8,479,798 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.55 | 20.48 | 20.75 | 11,771,144 | -0.59(-2.74%) |
Jul 06, 2021 | 22.67 | 22.74 | 21.23 | 21.34 | 11,556,861 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,137,658 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.20 | 22.62 | 22.85 | 9,151,979 | +0.65(+2.94%) |
Jun 30, 2021 | 21.91 | 22.22 | 21.76 | 22.19 | 6,279,478 | +0.43(+1.99%) |
Jun 29, 2021 | 21.95 | 22.33 | 21.74 | 21.76 | 6,756,355 | -0.04(-0.18%) |
Jun 28, 2021 | 22.86 | 22.88 | 21.73 | 21.80 | 8,410,828 | -1.18(-5.14%) |
Jun 25, 2021 | 22.87 | 23.12 | 22.86 | 22.98 | 7,347,078 | +0.13(+0.59%) |
Jun 24, 2021 | 22.71 | 22.93 | 22.37 | 22.85 | 7,715,546 | +0.28(+1.23%) |
Jun 23, 2021 | 22.86 | 23.42 | 22.56 | 22.57 | 9,284,808 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.64 | 22.00 | 22.55 | 5,725,083 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.41 | 9,750,819 | +1.31(+6.18%) |
Jun 18, 2021 | 21.22 | 21.60 | 21.04 | 21.11 | 12,024,418 | -0.70(-3.21%) |
Jun 17, 2021 | 23.10 | 23.34 | 21.36 | 21.81 | 12,749,070 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.74 | 23.13 | 8,941,079 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.35 | 22.56 | 23.22 | 10,529,894 | +0.57(+2.50%) |
Jun 14, 2021 | 23.20 | 23.38 | 22.50 | 22.65 | 5,628,017 | -0.41(-1.79%) |
Jun 11, 2021 | 23.14 | 23.33 | 22.91 | 23.07 | 5,034,050 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.71 | 22.95 | 6,107,890 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,279,667 | -0.14(-0.61%) |
Jun 08, 2021 | 23.14 | 23.54 | 22.83 | 23.43 | 6,719,302 | +0.11(+0.45%) |
Jun 07, 2021 | 23.68 | 23.96 | 23.21 | 23.33 | 5,876,271 | -0.40(-1.70%) |
Jun 04, 2021 | 23.83 | 24.00 | 23.30 | 23.73 | 10,813,981 | +0.02(+0.08%) |
Jun 03, 2021 | 23.34 | 24.00 | 23.17 | 23.71 | 13,145,893 | +0.34(+1.44%) |
Jun 02, 2021 | 22.65 | 23.68 | 22.25 | 23.37 | 15,375,237 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.57 | 22.04 | 22.40 | 8,209,575 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.77 | 21.35 | 21.51 | 4,916,213 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.57 | 8,064,657 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.34 | 7,073,211 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.98 | 21.02 | 7,728,626 | -0.55(-2.53%) |
May 24, 2021 | 21.64 | 21.72 | 21.26 | 21.56 | 4,616,474 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.39 | 21.52 | 6,355,805 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.62 | 20.98 | 21.44 | 8,421,920 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.89 | 21.26 | 21.59 | 10,380,427 | -0.72(-3.22%) |
May 18, 2021 | 22.78 | 22.97 | 22.30 | 22.31 | 8,950,228 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.78 | 8,758,178 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.09 | 7,995,003 | +0.66(+3.08%) |
May 13, 2021 | 21.37 | 21.85 | 20.87 | 21.43 | 9,160,642 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.52 | 21.55 | 21.68 | 11,621,212 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.11 | 21.66 | 9,500,816 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.77 | 21.78 | 10,256,534 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.02 | 20.76 | 21.99 | 12,786,815 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,246,744 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.08 | 20.17 | 21.08 | 12,917,161 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.20 | 19.56 | 20.08 | 10,434,203 | +0.29(+1.45%) |
May 03, 2021 | 19.28 | 19.92 | 19.12 | 19.79 | 9,969,393 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.53 | 18.69 | 18.74 | 8,797,973 | -0.77(-3.93%) |
Apr 29, 2021 | 19.53 | 19.74 | 19.06 | 19.50 | 9,905,295 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.61 | 19.29 | 9,561,175 | +0.79(+4.24%) |
Apr 27, 2021 | 18.58 | 18.70 | 17.86 | 18.51 | 9,782,590 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.85 | 18.23 | 18.61 | 9,808,132 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,871,376 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.41 | 11,606,927 | +0.11(+0.63%) |
Apr 21, 2021 | 17.73 | 18.62 | 17.58 | 18.30 | 19,935,960 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.73 | 18.76 | 18.98 | 11,050,501 | -0.82(-4.16%) |
Apr 19, 2021 | 19.75 | 20.17 | 19.71 | 19.80 | 7,015,500 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.45 | 19.68 | 19.82 | 8,800,374 | -0.37(-1.85%) |
Apr 15, 2021 | 20.92 | 20.94 | 20.07 | 20.19 | 6,802,253 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.06 | 20.03 | 20.75 | 10,089,962 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.81 | 5,714,993 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,051,975 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.71 | 20.05 | 20.18 | 4,914,660 | -0.27(-1.31%) |
Apr 08, 2021 | 20.25 | 20.59 | 19.80 | 20.45 | 7,366,713 | -0.07(-0.33%) |
Apr 07, 2021 | 20.45 | 20.69 | 20.25 | 20.52 | 6,133,174 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,449,006 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.22 | 20.42 | 7,904,903 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.36 | 21.00 | 7,744,496 | +0.44(+2.14%) |
Mar 31, 2021 | 20.67 | 20.88 | 20.39 | 20.56 | 6,813,125 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,223,788 | +0.25(+1.22%) |
Mar 29, 2021 | 20.64 | 20.67 | 20.00 | 20.35 | 7,161,181 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.89 | 20.34 | 20.87 | 10,191,857 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.36 | 19.19 | 20.31 | 11,624,148 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.40 | 10,177,695 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,402,180 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.90 | 20.39 | 20.63 | 11,486,307 | -0.24(-1.15%) |
Mar 19, 2021 | 21.10 | 21.48 | 20.80 | 20.87 | 24,260,768 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.11 | 21.24 | 11,823,619 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.61 | 22.37 | 12,155,949 | +0.46(+2.10%) |
Mar 16, 2021 | 22.54 | 22.54 | 21.68 | 21.91 | 11,497,078 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.40 | 22.67 | 22.96 | 8,493,420 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.01 | 7,563,175 | +0.17(+0.76%) |
Mar 11, 2021 | 23.15 | 23.65 | 22.79 | 22.84 | 9,579,875 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,212,706 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.46 | 22.48 | 12,056,859 | -0.85(-3.65%) |
Mar 08, 2021 | 22.94 | 23.70 | 22.75 | 23.34 | 15,098,404 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,160,234 | +1.69(+7.97%) |
Mar 04, 2021 | 21.54 | 22.02 | 20.19 | 21.15 | 18,211,766 | -0.19(-0.90%) |
Mar 03, 2021 | 21.55 | 21.93 | 21.23 | 21.34 | 12,852,891 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.32 | 21.34 | 10,127,558 | -0.66(-2.98%) |
Mar 01, 2021 | 21.35 | 22.02 | 21.19 | 22.00 | 13,203,644 | +1.13(+5.41%) |
Feb 26, 2021 | 20.86 | 21.16 | 19.95 | 20.87 | 13,191,965 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.73 | 20.77 | 21.06 | 14,517,847 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.01 | 21.29 | 15,603,050 | +1.27(+6.35%) |
Feb 23, 2021 | 20.36 | 20.39 | 18.90 | 20.02 | 11,106,287 | -0.18(-0.90%) |
Feb 22, 2021 | 19.31 | 20.76 | 18.55 | 20.20 | 13,186,753 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.64 | 19.31 | 7,879,220 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.53 | 18.71 | 11,902,484 | -0.94(-4.77%) |
Feb 17, 2021 | 19.98 | 20.03 | 19.13 | 19.65 | 9,676,616 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.98 | 19.46 | 19.70 | 11,191,723 | +0.41(+2.13%) |
Feb 12, 2021 | 18.41 | 19.38 | 18.31 | 19.28 | 9,923,469 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.19 | 18.58 | 10,084,169 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,205,703 | +0.45(+2.37%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.44 | 18.92 | 15,533,734 | -0.24(-1.25%) |
Feb 08, 2021 | 18.41 | 19.22 | 18.31 | 19.16 | 9,579,714 | +1.01(+5.59%) |
Feb 05, 2021 | 18.69 | 18.81 | 18.13 | 18.15 | 12,579,789 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,289,211 | +0.29(+1.59%) |
Feb 03, 2021 | 17.35 | 18.00 | 17.31 | 17.98 | 10,170,073 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.81 | 17.23 | 17.23 | 9,262,547 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.38 | 16.80 | 17.08 | 8,942,436 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,895,340 | -0.61(-3.50%) |
Jan 28, 2021 | 16.73 | 17.69 | 16.73 | 17.47 | 12,177,915 | +0.95(+5.73%) |
Jan 27, 2021 | 16.94 | 17.43 | 16.47 | 16.52 | 16,820,134 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,419,781 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.81 | 13,154,027 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.44 | 17.64 | 18.40 | 14,799,229 | -0.16(-0.88%) |
Jan 21, 2021 | 19.09 | 19.49 | 18.39 | 18.56 | 12,634,984 | -0.64(-3.34%) |
Jan 20, 2021 | 20.45 | 20.45 | 18.94 | 19.20 | 13,949,818 | -0.44(-2.24%) |
Jan 19, 2021 | 20.18 | 20.41 | 19.41 | 19.64 | 17,576,816 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.54 | 19.83 | 12,814,911 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.61 | 20.80 | 10,682,322 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.02 | 20.45 | 20.62 | 11,069,285 | -0.54(-2.53%) |
Jan 12, 2021 | 19.97 | 21.25 | 19.76 | 21.16 | 16,538,627 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.78 | 18.42 | 19.67 | 11,929,315 | +0.43(+2.24%) |
Jan 08, 2021 | 19.77 | 19.77 | 19.00 | 19.24 | 8,726,310 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.31 | 19.46 | 14,302,118 | -0.45(-2.26%) |
Jan 06, 2021 | 20.01 | 20.12 | 19.61 | 19.91 | 16,905,702 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.51 | 16,638,310 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.75 | 18.00 | 9,307,267 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |