Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.74 | 21.82 | 21.18 | 21.21 | 2,890,681 | -0.65(-2.97%) |
Nov 29, 2021 | 22.15 | 22.19 | 21.64 | 21.86 | 1,830,590 | -0.11(-0.50%) |
Nov 26, 2021 | 21.88 | 22.07 | 21.58 | 21.97 | 1,406,101 | -0.37(-1.66%) |
Nov 24, 2021 | 22.08 | 22.35 | 21.90 | 22.34 | 1,611,035 | +0.00(+0.00%) |
Nov 23, 2021 | 22.23 | 22.55 | 21.99 | 22.34 | 2,132,058 | -0.04(-0.18%) |
Nov 22, 2021 | 22.69 | 22.83 | 22.33 | 22.38 | 2,106,656 | -0.27(-1.19%) |
Nov 19, 2021 | 22.56 | 22.89 | 22.56 | 22.65 | 1,635,727 | -0.01(-0.04%) |
Nov 18, 2021 | 22.87 | 22.73 | 22.63 | 22.66 | 1,593,933 | -0.06(-0.26%) |
Nov 17, 2021 | 22.73 | 22.97 | 22.40 | 22.72 | 2,199,182 | -0.04(-0.18%) |
Nov 16, 2021 | 22.86 | 23.13 | 22.71 | 22.76 | 2,163,489 | -0.10(-0.44%) |
Nov 15, 2021 | 23.09 | 23.30 | 22.84 | 22.86 | 2,438,652 | +0.13(+0.57%) |
Nov 12, 2021 | 22.75 | 22.86 | 22.61 | 22.73 | 1,994,152 | +0.02(+0.09%) |
Nov 11, 2021 | 22.56 | 22.95 | 22.46 | 22.71 | 4,230,427 | +0.15(+0.66%) |
Nov 10, 2021 | 22.63 | 22.56 | 1,764,230 | -0.14(-0.62%) | ||
Nov 09, 2021 | 22.52 | 22.82 | 22.32 | 22.70 | 2,526,033 | +0.23(+1.02%) |
Nov 08, 2021 | 22.00 | 22.69 | 21.95 | 22.47 | 3,976,812 | +0.74(+3.41%) |
Nov 05, 2021 | 21.68 | 21.82 | 21.55 | 21.73 | 2,120,068 | +0.26(+1.21%) |
Nov 04, 2021 | 21.50 | 21.81 | 21.43 | 21.47 | 1,558,656 | +0.05(+0.23%) |
Nov 03, 2021 | 21.23 | 21.61 | 21.12 | 21.42 | 3,884,134 | +0.17(+0.80%) |
Nov 02, 2021 | 21.67 | 21.71 | 21.20 | 21.25 | 2,036,533 | -0.34(-1.57%) |
Nov 01, 2021 | 21.99 | 22.17 | 21.37 | 21.59 | 4,489,794 | -0.22(-1.01%) |
Oct 29, 2021 | 21.38 | 21.84 | 21.25 | 21.81 | 2,647,269 | +0.43(+2.01%) |
Oct 28, 2021 | 20.78 | 21.47 | 20.78 | 21.38 | 2,995,357 | +0.75(+3.64%) |
Oct 27, 2021 | 20.50 | 20.82 | 20.25 | 20.63 | 3,691,483 | +0.10(+0.49%) |
Oct 26, 2021 | 20.29 | 20.53 | 4,956,997 | +0.43(+2.14%) | ||
Oct 25, 2021 | 20.53 | 20.61 | 19.90 | 20.10 | 5,162,500 | -0.35(-1.71%) |
Oct 22, 2021 | 21.70 | 21.95 | 20.01 | 20.45 | 8,664,289 | +0.12(+0.59%) |
Oct 21, 2021 | 19.80 | 20.84 | 19.80 | 20.33 | 6,906,567 | +0.45(+2.26%) |
Oct 20, 2021 | 20.49 | 20.50 | 19.83 | 19.88 | 5,716,180 | -0.45(-2.21%) |
Oct 19, 2021 | 20.16 | 20.48 | 19.88 | 20.33 | 6,036,573 | +0.28(+1.40%) |
Oct 18, 2021 | 19.57 | 20.06 | 19.55 | 20.05 | 4,116,570 | +0.39(+1.98%) |
Oct 15, 2021 | 19.83 | 19.92 | 19.64 | 19.66 | 1,900,478 | -0.05(-0.25%) |
Oct 14, 2021 | 19.24 | 19.85 | 19.06 | 19.71 | 2,744,302 | +0.67(+3.52%) |
Oct 13, 2021 | 18.97 | 19.17 | 18.85 | 19.04 | 2,050,631 | -0.03(-0.16%) |
Oct 12, 2021 | 18.90 | 19.16 | 18.89 | 19.07 | 1,794,679 | +0.19(+1.01%) |
Oct 11, 2021 | 19.08 | 19.32 | 18.86 | 18.88 | 1,727,063 | -0.13(-0.68%) |
Oct 08, 2021 | 19.27 | 19.40 | 18.98 | 19.01 | 1,304,785 | -0.19(-0.99%) |
Oct 07, 2021 | 19.06 | 19.39 | 19.06 | 19.20 | 2,537,100 | +0.35(+1.86%) |
Oct 06, 2021 | 18.35 | 18.86 | 18.31 | 18.85 | 2,065,620 | +0.32(+1.73%) |
Oct 05, 2021 | 18.42 | 18.77 | 18.25 | 18.53 | 3,056,217 | +0.17(+0.93%) |
Oct 04, 2021 | 18.63 | 18.67 | 17.95 | 18.36 | 3,827,355 | -0.35(-1.87%) |
Oct 01, 2021 | 18.64 | 18.84 | 18.10 | 18.71 | 4,908,897 | +0.15(+0.81%) |
Sep 30, 2021 | 19.47 | 19.48 | 18.53 | 18.56 | 4,992,779 | -0.89(-4.58%) |
Sep 29, 2021 | 19.38 | 19.71 | 19.25 | 19.45 | 2,782,125 | +0.15(+0.78%) |
Sep 28, 2021 | 19.35 | 19.50 | 18.75 | 19.30 | 4,664,718 | -0.13(-0.67%) |
Sep 27, 2021 | 19.81 | 19.83 | 19.28 | 19.43 | 5,629,845 | -0.38(-1.92%) |
Sep 24, 2021 | 20.28 | 20.43 | 19.76 | 19.81 | 2,221,819 | -0.53(-2.61%) |
Sep 23, 2021 | 19.97 | 20.47 | 19.85 | 20.34 | 2,044,166 | +0.26(+1.29%) |
Sep 22, 2021 | 19.73 | 20.18 | 19.20 | 20.08 | 2,681,257 | +0.43(+2.19%) |
Sep 21, 2021 | 20.21 | 20.35 | 19.58 | 19.65 | 2,548,499 | -0.45(-2.24%) |
Sep 20, 2021 | 19.97 | 20.39 | 19.84 | 20.10 | 2,137,804 | -0.28(-1.37%) |
Sep 17, 2021 | 20.52 | 20.73 | 20.23 | 20.38 | 4,160,049 | -0.20(-0.97%) |
Sep 16, 2021 | 20.58 | 20.75 | 20.31 | 20.58 | 1,326,526 | -0.10(-0.48%) |
Sep 15, 2021 | 20.27 | 20.69 | 20.08 | 20.68 | 2,416,586 | +0.38(+1.87%) |
Sep 14, 2021 | 20.63 | 20.74 | 19.93 | 20.30 | 3,096,543 | -0.20(-0.98%) |
Sep 13, 2021 | 20.13 | 20.60 | 20.01 | 20.50 | 4,045,776 | +0.52(+2.60%) |
Sep 10, 2021 | 20.42 | 20.60 | 19.95 | 19.98 | 1,400,459 | -0.37(-1.82%) |
Sep 09, 2021 | 20.43 | 20.55 | 20.18 | 20.35 | 1,891,333 | -0.08(-0.39%) |
Sep 08, 2021 | 21.07 | 21.21 | 20.38 | 20.43 | 1,580,378 | -0.76(-3.59%) |
Sep 07, 2021 | 21.52 | 21.98 | 21.03 | 21.19 | 1,894,429 | -0.32(-1.49%) |
Sep 03, 2021 | 21.31 | 21.59 | 21.29 | 21.51 | 881,666 | +0.15(+0.70%) |
Sep 02, 2021 | 21.67 | 21.74 | 21.27 | 21.36 | 1,314,024 | -0.18(-0.84%) |
Sep 01, 2021 | 21.32 | 21.67 | 21.14 | 21.54 | 1,342,006 | +0.19(+0.89%) |
Aug 31, 2021 | 21.75 | 21.78 | 21.30 | 21.35 | 2,569,916 | -0.35(-1.61%) |
Aug 30, 2021 | 22.02 | 22.04 | 21.63 | 21.70 | 1,400,322 | -0.32(-1.45%) |
Aug 27, 2021 | 21.83 | 22.14 | 21.69 | 22.02 | 1,940,210 | +0.25(+1.15%) |
Aug 26, 2021 | 21.97 | 22.05 | 21.63 | 21.77 | 1,314,762 | -0.17(-0.77%) |
Aug 25, 2021 | 21.94 | 22.07 | 21.79 | 21.94 | 1,303,836 | +0.09(+0.41%) |
Aug 24, 2021 | 21.51 | 21.95 | 21.51 | 21.85 | 1,361,723 | +0.34(+1.58%) |
Aug 23, 2021 | 21.45 | 21.61 | 21.41 | 21.51 | 1,366,857 | +0.28(+1.32%) |
Aug 20, 2021 | 21.01 | 21.28 | 20.89 | 21.23 | 1,696,479 | +0.28(+1.34%) |
Aug 19, 2021 | 20.50 | 21.01 | 20.43 | 20.95 | 2,855,129 | +0.23(+1.11%) |
Aug 18, 2021 | 21.33 | 21.40 | 20.70 | 20.72 | 2,193,110 | -0.66(-3.09%) |
Aug 17, 2021 | 21.68 | 21.68 | 21.18 | 21.38 | 2,250,694 | -0.47(-2.15%) |
Aug 16, 2021 | 21.85 | 22.12 | 21.62 | 21.85 | 1,820,604 | -0.06(-0.27%) |
Aug 13, 2021 | 22.10 | 22.12 | 21.87 | 21.91 | 1,707,981 | -0.13(-0.59%) |
Aug 12, 2021 | 22.28 | 22.34 | 21.91 | 22.04 | 2,199,977 | -0.20(-0.90%) |
Aug 11, 2021 | 22.49 | 22.50 | 22.00 | 22.24 | 3,010,900 | -0.28(-1.24%) |
Aug 10, 2021 | 22.34 | 22.70 | 22.18 | 22.52 | 2,122,332 | +0.27(+1.21%) |
Aug 09, 2021 | 22.00 | 22.34 | 21.80 | 22.25 | 2,348,542 | +0.23(+1.04%) |
Aug 06, 2021 | 22.04 | 22.22 | 21.89 | 22.02 | 1,958,627 | +0.13(+0.59%) |
Aug 05, 2021 | 21.73 | 22.06 | 21.64 | 21.89 | 2,517,591 | +0.20(+0.92%) |
Aug 04, 2021 | 21.76 | 22.19 | 21.66 | 21.69 | 4,171,076 | -0.12(-0.55%) |
Aug 03, 2021 | 21.88 | 21.90 | 21.37 | 21.81 | 2,507,455 | -0.10(-0.46%) |
Aug 02, 2021 | 21.74 | 22.71 | 21.60 | 21.91 | 4,444,717 | +0.19(+0.87%) |
Jul 30, 2021 | 21.32 | 21.91 | 21.28 | 21.72 | 3,550,956 | +0.22(+1.02%) |
Jul 29, 2021 | 21.57 | 21.76 | 21.14 | 21.50 | 3,369,724 | -0.04(-0.19%) |
Jul 28, 2021 | 21.81 | 21.92 | 19.95 | 21.54 | 8,190,599 | +1.00(+4.87%) |
Jul 27, 2021 | 20.55 | 20.62 | 20.11 | 20.54 | 4,876,103 | -0.25(-1.20%) |
Jul 26, 2021 | 19.34 | 20.99 | 19.21 | 20.79 | 5,586,082 | +1.67(+8.73%) |
Jul 23, 2021 | 19.50 | 19.57 | 19.02 | 19.12 | 2,381,643 | -0.31(-1.60%) |
Jul 22, 2021 | 19.74 | 19.78 | 19.30 | 19.43 | 2,367,379 | -0.31(-1.57%) |
Jul 21, 2021 | 19.70 | 19.91 | 19.54 | 19.74 | 1,442,789 | +0.22(+1.13%) |
Jul 20, 2021 | 18.86 | 19.73 | 18.75 | 19.52 | 2,790,844 | +0.73(+3.89%) |
Jul 19, 2021 | 19.11 | 19.18 | 18.52 | 18.79 | 2,711,347 | -0.63(-3.24%) |
Jul 16, 2021 | 19.64 | 19.82 | 19.38 | 19.42 | 2,279,793 | -0.21(-1.07%) |
Jul 15, 2021 | 19.65 | 19.67 | 18.95 | 19.63 | 3,917,941 | -0.10(-0.51%) |
Jul 14, 2021 | 20.00 | 20.14 | 19.64 | 19.73 | 2,682,613 | -0.50(-2.47%) |
Jul 13, 2021 | 20.26 | 20.40 | 20.05 | 20.23 | 1,566,232 | -0.09(-0.44%) |
Jul 12, 2021 | 20.00 | 20.38 | 19.86 | 20.32 | 1,233,025 | +0.24(+1.20%) |
Jul 09, 2021 | 20.00 | 20.14 | 19.93 | 20.08 | 1,110,601 | +0.43(+2.19%) |
Jul 08, 2021 | 19.53 | 19.81 | 19.16 | 19.65 | 1,283,499 | -0.20(-1.01%) |
Jul 07, 2021 | 20.06 | 20.16 | 19.72 | 19.85 | 1,039,478 | -0.17(-0.85%) |
Jul 06, 2021 | 20.43 | 20.43 | 19.83 | 20.02 | 2,867,308 | -0.49(-2.39%) |
Jul 02, 2021 | 20.19 | 20.51 | 20.10 | 20.51 | 2,066,125 | +0.22(+1.08%) |
Jul 01, 2021 | 20.19 | 20.30 | 19.95 | 20.29 | 2,127,961 | +0.19(+0.95%) |
Jun 30, 2021 | 20.37 | 20.52 | 20.04 | 20.10 | 4,706,976 | -0.33(-1.62%) |
Jun 29, 2021 | 19.80 | 20.55 | 19.75 | 20.43 | 4,413,383 | +0.73(+3.71%) |
Jun 28, 2021 | 19.65 | 19.93 | 19.51 | 19.70 | 1,218,336 | -0.01(-0.05%) |
Jun 25, 2021 | 19.81 | 19.95 | 19.59 | 19.71 | 5,717,783 | -0.04(-0.20%) |
Jun 24, 2021 | 19.74 | 19.93 | 19.68 | 19.75 | 1,279,533 | +0.11(+0.56%) |
Jun 23, 2021 | 19.49 | 19.79 | 19.42 | 19.64 | 1,832,088 | +0.19(+0.98%) |
Jun 22, 2021 | 19.43 | 19.52 | 19.19 | 19.45 | 1,602,565 | +0.06(+0.31%) |
Jun 21, 2021 | 19.50 | 19.61 | 19.31 | 19.39 | 1,683,170 | -0.01(-0.05%) |
Jun 18, 2021 | 19.17 | 19.53 | 18.95 | 19.40 | 3,498,642 | +0.07(+0.36%) |
Jun 17, 2021 | 19.85 | 20.30 | 18.82 | 19.33 | 5,184,712 | -0.57(-2.86%) |
Jun 16, 2021 | 20.14 | 20.19 | 19.57 | 19.90 | 1,910,899 | -0.32(-1.58%) |
Jun 15, 2021 | 20.38 | 20.46 | 20.05 | 20.22 | 1,073,905 | -0.11(-0.54%) |
Jun 14, 2021 | 21.16 | 21.20 | 20.15 | 20.33 | 1,510,656 | -0.67(-3.19%) |
Jun 11, 2021 | 20.50 | 21.02 | 20.48 | 21.00 | 721,718 | +0.47(+2.29%) |
Jun 10, 2021 | 20.90 | 20.98 | 20.49 | 20.53 | 1,180,742 | -0.42(-2.00%) |
Jun 09, 2021 | 21.49 | 21.49 | 20.94 | 20.95 | 1,313,840 | -0.26(-1.23%) |
Jun 08, 2021 | 20.57 | 21.27 | 20.44 | 21.21 | 1,623,049 | +0.52(+2.51%) |
Jun 07, 2021 | 20.63 | 20.86 | 20.57 | 20.69 | 1,739,522 | +0.01(+0.05%) |
Jun 04, 2021 | 20.90 | 21.14 | 20.43 | 20.68 | 1,567,677 | -0.18(-0.86%) |
Jun 03, 2021 | 21.30 | 21.30 | 20.74 | 20.86 | 2,180,848 | -0.68(-3.16%) |
Jun 02, 2021 | 21.14 | 21.86 | 20.83 | 21.54 | 3,323,791 | +0.41(+1.94%) |
Jun 01, 2021 | 21.32 | 21.37 | 20.95 | 21.13 | 1,801,370 | -0.08(-0.38%) |
May 28, 2021 | 21.35 | 21.39 | 20.91 | 21.21 | 1,383,238 | -0.08(-0.38%) |
May 27, 2021 | 20.73 | 21.35 | 20.61 | 21.29 | 2,570,441 | +0.73(+3.55%) |
May 26, 2021 | 19.99 | 20.57 | 19.99 | 20.56 | 1,485,935 | +0.56(+2.80%) |
May 25, 2021 | 20.14 | 20.29 | 19.98 | 20.00 | 1,985,271 | -0.03(-0.15%) |
May 24, 2021 | 20.20 | 20.25 | 19.95 | 20.03 | 2,504,808 | -0.08(-0.40%) |
May 21, 2021 | 20.19 | 20.29 | 19.91 | 20.11 | 1,474,307 | -0.04(-0.20%) |
May 20, 2021 | 19.86 | 20.22 | 19.65 | 20.15 | 1,370,855 | +0.29(+1.46%) |
May 19, 2021 | 20.28 | 20.40 | 19.66 | 19.86 | 3,179,594 | -0.71(-3.45%) |
May 18, 2021 | 20.94 | 21.14 | 20.55 | 20.57 | 1,241,353 | -0.27(-1.32%) |
May 17, 2021 | 20.54 | 20.87 | 20.38 | 20.84 | 1,233,840 | +0.17(+0.85%) |
May 14, 2021 | 20.34 | 20.74 | 20.20 | 20.67 | 1,935,667 | +0.37(+1.82%) |
May 13, 2021 | 20.19 | 20.77 | 19.96 | 20.30 | 1,954,170 | +0.11(+0.54%) |
May 12, 2021 | 21.00 | 21.27 | 20.13 | 20.19 | 4,175,775 | -0.94(-4.45%) |
May 11, 2021 | 21.15 | 21.26 | 20.73 | 21.13 | 2,830,630 | -0.58(-2.67%) |
May 10, 2021 | 21.90 | 21.98 | 21.55 | 21.71 | 2,349,092 | -0.14(-0.64%) |
May 07, 2021 | 22.33 | 22.35 | 21.82 | 21.85 | 1,922,641 | -0.44(-1.97%) |
May 06, 2021 | 22.28 | 22.44 | 21.88 | 22.29 | 2,931,708 | +0.19(+0.86%) |
May 05, 2021 | 21.87 | 22.45 | 21.52 | 22.10 | 3,404,650 | +0.35(+1.61%) |
May 04, 2021 | 21.52 | 21.75 | 21.28 | 21.75 | 1,932,656 | +0.21(+0.97%) |
May 03, 2021 | 21.51 | 21.82 | 21.25 | 21.54 | 2,239,823 | +0.08(+0.37%) |
Apr 30, 2021 | 21.68 | 21.82 | 21.42 | 21.46 | 1,458,100 | -0.27(-1.24%) |
Apr 29, 2021 | 22.00 | 22.07 | 21.50 | 21.73 | 2,412,065 | -0.26(-1.18%) |
Apr 28, 2021 | 21.88 | 22.17 | 21.78 | 21.99 | 3,379,048 | +0.19(+0.87%) |
Apr 27, 2021 | 21.69 | 21.86 | 21.30 | 21.80 | 3,095,960 | +0.14(+0.65%) |
Apr 26, 2021 | 21.07 | 21.68 | 20.60 | 21.66 | 3,717,997 | +0.61(+2.90%) |
Apr 23, 2021 | 22.57 | 23.31 | 20.51 | 21.05 | 10,728,600 | +0.17(+0.81%) |
Apr 22, 2021 | 20.99 | 21.45 | 20.67 | 20.88 | 4,270,318 | +0.03(+0.14%) |
Apr 21, 2021 | 20.65 | 21.03 | 20.55 | 20.85 | 2,119,210 | +0.38(+1.86%) |
Apr 20, 2021 | 20.86 | 20.99 | 20.15 | 20.47 | 2,895,428 | -0.37(-1.78%) |
Apr 19, 2021 | 20.61 | 21.12 | 20.41 | 20.84 | 3,244,877 | +0.34(+1.66%) |
Apr 16, 2021 | 20.69 | 20.72 | 20.34 | 20.50 | 1,739,600 | -0.03(-0.15%) |
Apr 15, 2021 | 20.69 | 20.70 | 20.23 | 20.53 | 1,670,955 | +0.10(+0.49%) |
Apr 14, 2021 | 20.33 | 20.97 | 20.27 | 20.43 | 2,316,868 | +0.08(+0.39%) |
Apr 13, 2021 | 20.28 | 20.46 | 20.10 | 20.35 | 1,540,203 | +0.09(+0.44%) |
Apr 12, 2021 | 20.17 | 20.35 | 20.01 | 20.26 | 1,239,408 | +0.11(+0.55%) |
Apr 09, 2021 | 20.09 | 20.27 | 20.02 | 20.15 | 1,517,300 | +0.16(+0.80%) |
Apr 08, 2021 | 20.59 | 20.70 | 19.76 | 19.99 | 3,493,143 | -0.58(-2.82%) |
Apr 07, 2021 | 20.87 | 21.09 | 20.44 | 20.57 | 3,243,207 | -0.15(-0.72%) |
Apr 06, 2021 | 20.37 | 20.78 | 20.31 | 20.72 | 1,882,955 | +0.26(+1.27%) |
Apr 05, 2021 | 20.37 | 20.59 | 20.02 | 20.46 | 1,428,368 | +0.24(+1.19%) |
Apr 01, 2021 | 20.09 | 20.39 | 19.45 | 20.22 | 1,636,800 | +0.30(+1.51%) |
Mar 31, 2021 | 20.27 | 20.36 | 19.85 | 19.92 | 1,805,288 | -0.31(-1.53%) |
Mar 30, 2021 | 19.83 | 20.33 | 19.75 | 20.23 | 1,733,452 | +0.42(+2.12%) |
Mar 29, 2021 | 20.11 | 20.40 | 19.56 | 19.81 | 1,884,547 | -0.38(-1.88%) |
Mar 26, 2021 | 20.22 | 20.41 | 19.71 | 20.19 | 2,245,600 | +0.20(+1.00%) |
Mar 25, 2021 | 19.78 | 20.17 | 19.44 | 19.99 | 2,812,682 | +0.26(+1.32%) |
Mar 24, 2021 | 20.17 | 20.55 | 19.73 | 19.73 | 2,652,792 | -0.41(-2.04%) |
Mar 23, 2021 | 20.80 | 20.91 | 20.03 | 20.14 | 2,173,596 | -0.74(-3.54%) |
Mar 22, 2021 | 21.08 | 21.17 | 20.84 | 20.88 | 1,344,333 | -0.21(-1.00%) |
Mar 19, 2021 | 20.66 | 21.36 | 20.42 | 21.09 | 3,453,700 | +0.30(+1.44%) |
Mar 18, 2021 | 21.09 | 21.35 | 20.72 | 20.79 | 1,685,681 | -0.29(-1.38%) |
Mar 17, 2021 | 21.66 | 21.67 | 20.88 | 21.08 | 1,707,707 | -0.66(-3.04%) |
Mar 16, 2021 | 21.79 | 21.87 | 21.40 | 21.74 | 2,008,804 | +0.13(+0.60%) |
Mar 15, 2021 | 21.12 | 21.64 | 21.01 | 21.61 | 2,630,440 | +0.63(+3.03%) |
Mar 12, 2021 | 21.03 | 21.16 | 20.78 | 20.98 | 2,322,000 | -0.02(-0.12%) |
Mar 11, 2021 | 20.92 | 21.25 | 20.86 | 21.00 | 2,429,720 | +0.20(+0.96%) |
Mar 10, 2021 | 19.77 | 20.93 | 19.77 | 20.80 | 2,884,649 | +1.13(+5.74%) |
Mar 09, 2021 | 20.29 | 20.54 | 19.59 | 19.67 | 3,771,581 | -0.82(-4.00%) |
Mar 08, 2021 | 20.88 | 21.10 | 20.47 | 20.49 | 4,006,928 | -0.27(-1.30%) |
Mar 05, 2021 | 20.19 | 20.81 | 19.68 | 20.76 | 2,545,200 | +0.70(+3.49%) |
Mar 04, 2021 | 20.28 | 20.50 | 19.23 | 20.06 | 2,881,868 | -0.28(-1.38%) |
Mar 03, 2021 | 20.89 | 21.00 | 20.33 | 20.34 | 2,053,960 | -0.44(-2.12%) |
Mar 02, 2021 | 20.74 | 21.09 | 20.65 | 20.78 | 2,096,368 | +0.00(+0.00%) |
Mar 01, 2021 | 20.59 | 20.98 | 20.12 | 20.78 | 3,420,219 | +0.58(+2.87%) |
Feb 26, 2021 | 19.62 | 20.37 | 19.53 | 20.20 | 4,966,700 | +0.57(+2.90%) |
Feb 25, 2021 | 19.95 | 20.29 | 19.34 | 19.63 | 2,826,332 | -0.08(-0.41%) |
Feb 24, 2021 | 19.69 | 20.54 | 19.53 | 19.71 | 6,083,430 | +0.20(+1.03%) |
Feb 23, 2021 | 19.19 | 19.55 | 18.67 | 19.51 | 3,798,102 | +0.05(+0.26%) |
Feb 22, 2021 | 18.91 | 19.83 | 18.75 | 19.46 | 3,437,297 | +0.44(+2.31%) |
Feb 19, 2021 | 19.39 | 19.48 | 18.95 | 19.02 | 1,630,000 | -0.04(-0.21%) |
Feb 18, 2021 | 19.05 | 19.24 | 18.78 | 19.06 | 2,015,157 | -0.04(-0.21%) |
Feb 17, 2021 | 18.65 | 19.20 | 18.58 | 19.10 | 3,430,483 | +0.45(+2.41%) |
Feb 16, 2021 | 19.00 | 19.21 | 18.62 | 18.65 | 3,076,171 | -0.06(-0.32%) |
Feb 12, 2021 | 18.12 | 18.73 | 18.06 | 18.71 | 2,409,200 | +0.62(+3.43%) |
Feb 11, 2021 | 18.55 | 18.86 | 17.91 | 18.09 | 4,476,823 | -0.38(-2.06%) |
Feb 10, 2021 | 19.03 | 19.03 | 17.55 | 18.47 | 6,754,366 | -0.39(-2.07%) |
Feb 09, 2021 | 18.66 | 19.03 | 18.46 | 18.86 | 4,099,439 | +0.40(+2.17%) |
Feb 08, 2021 | 18.84 | 18.88 | 18.24 | 18.46 | 3,171,709 | -0.05(-0.27%) |
Feb 05, 2021 | 18.79 | 18.79 | 18.42 | 18.51 | 1,888,100 | -0.05(-0.27%) |
Feb 04, 2021 | 18.56 | 18.76 | 18.47 | 18.56 | 1,724,372 | -0.01(-0.05%) |
Feb 03, 2021 | 18.47 | 18.64 | 18.11 | 18.57 | 1,490,317 | +0.16(+0.87%) |
Feb 02, 2021 | 18.32 | 18.56 | 18.02 | 18.41 | 2,412,508 | +0.13(+0.71%) |
Feb 01, 2021 | 18.34 | 18.35 | 17.86 | 18.28 | 1,511,139 | +0.16(+0.88%) |
Jan 29, 2021 | 18.04 | 18.27 | 17.76 | 18.12 | 3,236,500 | +0.06(+0.33%) |
Jan 28, 2021 | 17.96 | 18.18 | 17.70 | 18.06 | 2,030,306 | -0.04(-0.22%) |
Jan 27, 2021 | 17.21 | 18.13 | 16.92 | 18.10 | 3,983,484 | +0.42(+2.38%) |
Jan 26, 2021 | 18.13 | 18.14 | 17.49 | 17.68 | 1,934,848 | -0.34(-1.89%) |
Jan 25, 2021 | 18.37 | 18.60 | 17.64 | 18.02 | 1,545,239 | -0.35(-1.91%) |
Jan 22, 2021 | 18.10 | 18.41 | 17.81 | 18.37 | 1,388,800 | +0.14(+0.77%) |
Jan 21, 2021 | 18.35 | 18.56 | 18.18 | 18.23 | 1,341,268 | -0.10(-0.55%) |
Jan 20, 2021 | 18.82 | 19.02 | 18.27 | 18.33 | 2,664,087 | -0.49(-2.60%) |
Jan 19, 2021 | 18.73 | 18.94 | 18.64 | 18.82 | 1,433,406 | +0.06(+0.32%) |
Jan 15, 2021 | 18.56 | 18.89 | 18.33 | 18.76 | 1,554,100 | -0.06(-0.32%) |
Jan 14, 2021 | 19.09 | 19.28 | 18.78 | 18.82 | 1,333,164 | -0.10(-0.53%) |
Jan 13, 2021 | 19.05 | 19.42 | 18.89 | 18.92 | 3,441,489 | -0.23(-1.20%) |
Jan 12, 2021 | 18.45 | 19.23 | 18.43 | 19.15 | 2,117,537 | +0.73(+3.96%) |
Jan 11, 2021 | 18.20 | 18.46 | 18.16 | 18.42 | 1,311,421 | +0.13(+0.71%) |
Jan 08, 2021 | 18.33 | 18.33 | 18.10 | 18.29 | 1,789,100 | +0.03(+0.16%) |
Jan 07, 2021 | 18.11 | 18.34 | 18.08 | 18.26 | 1,592,082 | +0.16(+0.88%) |
Jan 06, 2021 | 17.63 | 18.18 | 17.63 | 18.10 | 2,981,484 | +0.41(+2.32%) |
Jan 05, 2021 | 17.31 | 17.74 | 17.20 | 17.69 | 1,584,741 | +0.44(+2.55%) |
Jan 04, 2021 | 17.60 | 17.65 | 16.85 | 17.25 | 3,151,032 | -0.20(-1.15%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 1,435,356 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.28 | 17.54 | 17.28 | 17.51 | 1,435,356 | +0.24(+1.39%) |
Dec 29, 2020 | 17.55 | 17.73 | 17.02 | 17.27 | 2,349,351 | -0.35(-1.99%) |
Dec 28, 2020 | 17.63 | 17.77 | 17.44 | 17.62 | 2,323,492 | +0.09(+0.51%) |
Dec 24, 2020 | 17.67 | 17.80 | 17.46 | 17.53 | 735,000 | -0.08(-0.45%) |
Dec 23, 2020 | 17.59 | 17.70 | 17.44 | 17.61 | 2,411,344 | +0.08(+0.46%) |
Dec 22, 2020 | 17.69 | 17.91 | 17.52 | 17.53 | 1,834,645 | -0.23(-1.30%) |
Dec 21, 2020 | 17.71 | 17.94 | 17.36 | 17.76 | 2,146,999 | -0.36(-1.99%) |
Dec 18, 2020 | 17.96 | 18.39 | 17.96 | 18.12 | 7,985,800 | +0.17(+0.95%) |
Dec 17, 2020 | 17.89 | 18.35 | 17.71 | 17.95 | 2,816,681 | +0.11(+0.62%) |
Dec 16, 2020 | 17.26 | 17.90 | 17.10 | 17.84 | 5,094,549 | +0.66(+3.84%) |
Dec 15, 2020 | 16.29 | 17.27 | 16.17 | 17.18 | 7,138,910 | +0.84(+5.14%) |
Dec 14, 2020 | 16.19 | 16.42 | 16.11 | 16.34 | 2,410,478 | +0.39(+2.45%) |
Dec 11, 2020 | 15.68 | 16.03 | 15.68 | 15.95 | 1,696,600 | +0.17(+1.08%) |
Dec 10, 2020 | 16.06 | 16.20 | 15.75 | 15.78 | 1,849,662 | -0.40(-2.47%) |
Dec 09, 2020 | 16.03 | 16.75 | 16.00 | 16.18 | 3,948,427 | +0.05(+0.31%) |
Dec 08, 2020 | 15.38 | 16.23 | 15.28 | 16.13 | 4,625,041 | +0.70(+4.54%) |
Dec 07, 2020 | 15.42 | 15.67 | 15.35 | 15.43 | 1,809,647 | -0.04(-0.26%) |
Dec 04, 2020 | 15.57 | 15.65 | 15.40 | 15.47 | 1,652,600 | -0.10(-0.64%) |
Dec 03, 2020 | 15.65 | 15.80 | 15.47 | 15.57 | 2,152,640 | +0.00(+0.00%) |
Dec 02, 2020 | 15.50 | 15.66 | 15.18 | 15.57 | 2,533,763 | -0.13(-0.83%) |