Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.60 | 26.80 | 26.19 | 26.48 | 1,572,568 | -0.21(-0.79%) |
Oct 28, 2021 | 25.67 | 26.78 | 25.53 | 26.69 | 1,499,389 | +1.18(+4.63%) |
Oct 27, 2021 | 25.74 | 25.99 | 24.96 | 25.51 | 2,227,922 | -0.26(-1.01%) |
Oct 26, 2021 | 26.00 | 25.77 | 1,770,618 | -0.09(-0.35%) | ||
Oct 25, 2021 | 25.47 | 26.17 | 25.86 | 1,250,866 | +0.39(+1.53%) | |
Oct 22, 2021 | 25.50 | 26.23 | 25.16 | 25.47 | 1,708,859 | -0.11(-0.43%) |
Oct 21, 2021 | 25.33 | 25.94 | 25.16 | 25.58 | 1,547,355 | +0.37(+1.47%) |
Oct 20, 2021 | 25.50 | 25.76 | 25.01 | 25.21 | 1,343,737 | -0.16(-0.63%) |
Oct 19, 2021 | 24.44 | 25.59 | 24.00 | 25.37 | 1,945,641 | +1.08(+4.45%) |
Oct 18, 2021 | 24.00 | 24.59 | 23.88 | 24.29 | 1,839,671 | -0.10(-0.41%) |
Oct 15, 2021 | 25.10 | 25.10 | 24.11 | 24.39 | 1,463,864 | -0.16(-0.65%) |
Oct 14, 2021 | 24.59 | 25.24 | 24.25 | 24.55 | 2,423,148 | +0.48(+1.99%) |
Oct 13, 2021 | 24.53 | 24.73 | 23.73 | 24.07 | 1,892,091 | -0.23(-0.95%) |
Oct 12, 2021 | 24.33 | 24.86 | 24.10 | 24.30 | 1,552,419 | +0.32(+1.33%) |
Oct 11, 2021 | 24.89 | 25.13 | 23.91 | 23.98 | 1,165,396 | -0.86(-3.46%) |
Oct 08, 2021 | 25.55 | 25.98 | 24.74 | 24.84 | 1,513,560 | -0.72(-2.82%) |
Oct 07, 2021 | 24.39 | 26.19 | 23.97 | 25.56 | 2,366,582 | +1.69(+7.08%) |
Oct 06, 2021 | 24.98 | 25.24 | 23.61 | 23.87 | 2,496,915 | -1.24(-4.94%) |
Oct 05, 2021 | 24.66 | 25.54 | 24.34 | 25.11 | 2,554,389 | +0.76(+3.12%) |
Oct 04, 2021 | 25.66 | 25.72 | 23.97 | 24.35 | 3,684,446 | -1.49(-5.77%) |
Oct 01, 2021 | 25.51 | 26.13 | 25.04 | 25.84 | 1,655,373 | +0.29(+1.14%) |
Sep 30, 2021 | 25.03 | 26.16 | 24.86 | 25.55 | 1,563,832 | +0.69(+2.78%) |
Sep 29, 2021 | 25.22 | 25.98 | 24.63 | 24.86 | 1,448,763 | -0.01(-0.04%) |
Sep 28, 2021 | 25.78 | 25.99 | 24.31 | 24.87 | 2,286,692 | -1.24(-4.75%) |
Sep 27, 2021 | 25.65 | 26.29 | 24.86 | 26.11 | 2,042,418 | +0.53(+2.07%) |
Sep 24, 2021 | 27.12 | 27.41 | 25.55 | 25.58 | 1,838,362 | -1.94(-7.05%) |
Sep 23, 2021 | 27.47 | 27.64 | 26.88 | 27.52 | 1,146,808 | +0.24(+0.88%) |
Sep 22, 2021 | 27.60 | 28.39 | 27.18 | 27.28 | 1,268,152 | -0.13(-0.47%) |
Sep 21, 2021 | 28.16 | 28.36 | 27.16 | 27.41 | 1,109,068 | -0.58(-2.07%) |
Sep 20, 2021 | 27.92 | 28.61 | 27.51 | 27.99 | 1,286,805 | -1.45(-4.93%) |
Sep 17, 2021 | 27.92 | 29.53 | 27.61 | 29.44 | 3,220,806 | +1.85(+6.71%) |
Sep 16, 2021 | 27.52 | 27.67 | 26.70 | 27.59 | 1,448,518 | -0.05(-0.18%) |
Sep 15, 2021 | 28.07 | 28.27 | 27.10 | 27.64 | 1,355,745 | -0.52(-1.85%) |
Sep 14, 2021 | 28.60 | 29.23 | 27.85 | 28.16 | 1,013,676 | -0.31(-1.09%) |
Sep 13, 2021 | 29.73 | 29.93 | 27.61 | 28.47 | 1,556,539 | -1.38(-4.62%) |
Sep 10, 2021 | 30.28 | 30.70 | 29.70 | 29.85 | 1,080,811 | -0.15(-0.50%) |
Sep 09, 2021 | 29.43 | 30.65 | 29.08 | 30.00 | 1,194,829 | +0.59(+2.01%) |
Sep 08, 2021 | 30.08 | 30.18 | 28.51 | 29.41 | 1,545,828 | -0.87(-2.87%) |
Sep 07, 2021 | 30.93 | 31.53 | 30.10 | 30.28 | 1,554,450 | -0.95(-3.04%) |
Sep 03, 2021 | 31.42 | 31.72 | 30.67 | 31.23 | 906,264 | -0.25(-0.79%) |
Sep 02, 2021 | 32.27 | 32.39 | 30.98 | 31.48 | 1,560,361 | -0.61(-1.90%) |
Sep 01, 2021 | 31.30 | 32.55 | 30.84 | 32.09 | 1,933,152 | +0.78(+2.49%) |
Aug 31, 2021 | 30.76 | 31.47 | 30.16 | 31.31 | 1,828,675 | +0.85(+2.79%) |
Aug 30, 2021 | 30.21 | 30.87 | 29.54 | 30.46 | 1,490,903 | +0.38(+1.26%) |
Aug 27, 2021 | 28.93 | 30.48 | 28.62 | 30.08 | 1,918,900 | +1.47(+5.14%) |
Aug 26, 2021 | 28.78 | 29.33 | 28.13 | 28.61 | 1,873,410 | -0.48(-1.65%) |
Aug 25, 2021 | 29.55 | 30.12 | 29.03 | 29.09 | 873,946 | -0.51(-1.72%) |
Aug 24, 2021 | 28.90 | 29.74 | 28.40 | 29.60 | 1,157,810 | +0.64(+2.21%) |
Aug 23, 2021 | 28.45 | 29.75 | 27.80 | 28.96 | 1,614,727 | +0.96(+3.43%) |
Aug 20, 2021 | 25.81 | 28.14 | 25.68 | 28.00 | 2,064,038 | +2.18(+8.44%) |
Aug 19, 2021 | 26.33 | 26.53 | 25.52 | 25.82 | 1,969,204 | -0.95(-3.55%) |
Aug 18, 2021 | 27.58 | 27.84 | 26.74 | 26.77 | 2,670,191 | -0.63(-2.30%) |
Aug 17, 2021 | 28.00 | 28.06 | 26.30 | 27.40 | 2,126,498 | -1.01(-3.56%) |
Aug 16, 2021 | 29.21 | 29.38 | 27.89 | 28.41 | 1,732,285 | -1.06(-3.60%) |
Aug 13, 2021 | 30.70 | 30.85 | 28.90 | 29.47 | 1,342,254 | -1.12(-3.66%) |
Aug 12, 2021 | 29.81 | 30.77 | 29.68 | 30.59 | 945,012 | +0.73(+2.44%) |
Aug 11, 2021 | 30.96 | 31.54 | 28.96 | 29.86 | 2,179,568 | -0.84(-2.74%) |
Aug 10, 2021 | 33.16 | 33.25 | 30.41 | 30.70 | 1,871,280 | -2.44(-7.36%) |
Aug 09, 2021 | 32.11 | 33.57 | 31.74 | 33.14 | 1,268,617 | +0.83(+2.57%) |
Aug 06, 2021 | 34.74 | 34.95 | 31.95 | 32.31 | 2,289,275 | -2.71(-7.74%) |
Aug 05, 2021 | 32.13 | 35.58 | 31.53 | 35.02 | 3,246,600 | +2.89(+8.99%) |
Aug 04, 2021 | 29.36 | 32.16 | 27.73 | 32.13 | 3,261,248 | +1.92(+6.36%) |
Aug 03, 2021 | 31.54 | 31.71 | 30.02 | 30.21 | 2,072,085 | -1.03(-3.30%) |
Aug 02, 2021 | 32.27 | 32.31 | 30.91 | 31.24 | 3,695,814 | -0.91(-2.83%) |
Jul 30, 2021 | 31.20 | 32.49 | 31.08 | 32.15 | 2,066,580 | +0.48(+1.52%) |
Jul 29, 2021 | 31.53 | 32.37 | 31.04 | 31.67 | 1,533,781 | +0.16(+0.51%) |
Jul 28, 2021 | 30.20 | 31.92 | 30.16 | 31.51 | 1,508,357 | +1.50(+5.00%) |
Jul 27, 2021 | 30.26 | 30.66 | 28.35 | 30.01 | 2,995,797 | -0.36(-1.19%) |
Jul 26, 2021 | 30.40 | 30.95 | 29.88 | 30.37 | 2,103,725 | +0.02(+0.07%) |
Jul 23, 2021 | 31.35 | 31.41 | 29.83 | 30.35 | 1,582,624 | -1.00(-3.19%) |
Jul 22, 2021 | 31.46 | 32.14 | 30.77 | 31.35 | 2,639,056 | -0.04(-0.13%) |
Jul 21, 2021 | 29.50 | 31.58 | 28.39 | 31.39 | 3,692,151 | +2.19(+7.50%) |
Jul 20, 2021 | 27.25 | 29.59 | 26.41 | 29.20 | 4,695,399 | +1.97(+7.23%) |
Jul 19, 2021 | 25.96 | 28.09 | 25.24 | 27.23 | 2,296,245 | +0.75(+2.83%) |
Jul 16, 2021 | 27.20 | 27.45 | 26.30 | 26.48 | 1,682,327 | -0.52(-1.93%) |
Jul 15, 2021 | 27.55 | 28.09 | 26.02 | 27.00 | 1,991,359 | -0.56(-2.03%) |
Jul 14, 2021 | 29.78 | 29.88 | 27.14 | 27.56 | 2,211,281 | -2.11(-7.11%) |
Jul 13, 2021 | 31.63 | 31.90 | 29.50 | 29.67 | 1,684,815 | -2.29(-7.17%) |
Jul 12, 2021 | 32.12 | 32.63 | 31.70 | 31.96 | 1,508,016 | +0.00(+0.00%) |
Jul 09, 2021 | 31.56 | 32.06 | 30.74 | 31.96 | 1,218,314 | +0.63(+2.01%) |
Jul 08, 2021 | 29.86 | 32.02 | 29.58 | 31.33 | 1,418,674 | -0.78(-2.43%) |
Jul 07, 2021 | 33.21 | 33.23 | 31.02 | 32.11 | 1,437,727 | -0.92(-2.79%) |
Jul 06, 2021 | 33.28 | 33.56 | 32.47 | 33.03 | 1,550,871 | -0.45(-1.34%) |
Jul 02, 2021 | 34.56 | 34.88 | 33.17 | 33.48 | 1,392,628 | -0.88(-2.56%) |
Jul 01, 2021 | 35.00 | 35.10 | 33.13 | 34.36 | 1,802,698 | -0.61(-1.74%) |
Jun 30, 2021 | 35.92 | 36.00 | 34.30 | 34.97 | 2,884,322 | -1.05(-2.92%) |
Jun 29, 2021 | 35.30 | 36.36 | 34.82 | 36.02 | 1,405,405 | +0.68(+1.92%) |
Jun 28, 2021 | 35.36 | 35.80 | 34.28 | 35.34 | 2,343,132 | +1.53(+4.53%) |
Jun 25, 2021 | 32.67 | 34.75 | 32.15 | 33.81 | 7,364,358 | +1.33(+4.09%) |
Jun 24, 2021 | 31.60 | 32.88 | 31.57 | 32.48 | 1,683,789 | +1.08(+3.44%) |
Jun 23, 2021 | 30.50 | 32.10 | 30.37 | 31.40 | 2,197,651 | +1.15(+3.80%) |
Jun 22, 2021 | 29.99 | 30.56 | 29.38 | 30.25 | 1,189,615 | +0.51(+1.71%) |
Jun 21, 2021 | 29.15 | 29.88 | 28.23 | 29.74 | 1,886,286 | +0.59(+2.02%) |
Jun 18, 2021 | 28.93 | 29.52 | 28.75 | 29.15 | 2,768,487 | -0.40(-1.35%) |
Jun 17, 2021 | 27.88 | 29.96 | 27.75 | 29.55 | 1,805,449 | +1.65(+5.91%) |
Jun 16, 2021 | 27.86 | 28.44 | 26.68 | 27.90 | 1,727,116 | -0.12(-0.43%) |
Jun 15, 2021 | 29.31 | 29.45 | 27.81 | 28.02 | 1,367,549 | -1.49(-5.05%) |
Jun 14, 2021 | 29.45 | 30.32 | 29.24 | 29.51 | 1,074,468 | +0.29(+0.99%) |
Jun 11, 2021 | 30.00 | 30.14 | 28.87 | 29.22 | 1,396,514 | -0.54(-1.81%) |
Jun 10, 2021 | 29.01 | 30.02 | 28.66 | 29.76 | 2,042,542 | +0.71(+2.44%) |
Jun 09, 2021 | 29.00 | 29.63 | 28.46 | 29.05 | 1,968,362 | +0.45(+1.57%) |
Jun 08, 2021 | 28.91 | 29.48 | 27.54 | 28.60 | 2,181,388 | +0.66(+2.36%) |
Jun 07, 2021 | 26.31 | 28.38 | 26.27 | 27.94 | 2,001,906 | +1.82(+6.97%) |
Jun 04, 2021 | 25.79 | 26.42 | 25.70 | 26.12 | 1,189,634 | +0.65(+2.55%) |
Jun 03, 2021 | 26.42 | 26.64 | 25.16 | 25.47 | 2,115,855 | -1.27(-4.75%) |
Jun 02, 2021 | 26.33 | 26.86 | 25.92 | 26.74 | 1,971,078 | +0.32(+1.21%) |
Jun 01, 2021 | 27.30 | 27.43 | 25.63 | 26.42 | 2,036,333 | -0.63(-2.33%) |
May 28, 2021 | 27.30 | 28.11 | 26.89 | 27.05 | 1,758,421 | -0.02(-0.07%) |
May 27, 2021 | 26.34 | 27.21 | 25.80 | 27.07 | 2,182,538 | +0.99(+3.80%) |
May 26, 2021 | 25.95 | 26.36 | 25.48 | 26.08 | 2,075,041 | +0.39(+1.52%) |
May 25, 2021 | 25.97 | 26.43 | 24.97 | 25.69 | 2,312,629 | -0.10(-0.39%) |
May 24, 2021 | 26.20 | 26.70 | 25.64 | 25.79 | 1,853,957 | +0.22(+0.86%) |
May 21, 2021 | 26.49 | 26.50 | 25.30 | 25.57 | 2,252,197 | -0.35(-1.35%) |
May 20, 2021 | 24.81 | 26.06 | 24.36 | 25.92 | 2,080,079 | +1.46(+5.97%) |
May 19, 2021 | 23.01 | 24.48 | 22.81 | 24.46 | 2,645,684 | +0.07(+0.29%) |
May 18, 2021 | 23.47 | 25.21 | 22.96 | 24.39 | 2,810,096 | +1.00(+4.28%) |
May 17, 2021 | 23.32 | 23.82 | 22.64 | 23.39 | 2,057,215 | -0.17(-0.72%) |
May 14, 2021 | 22.61 | 23.91 | 22.60 | 23.56 | 3,318,987 | +1.26(+5.65%) |
May 13, 2021 | 23.29 | 24.13 | 21.48 | 22.30 | 4,784,880 | -0.63(-2.75%) |
May 12, 2021 | 23.51 | 24.13 | 22.77 | 22.93 | 3,274,978 | -1.16(-4.82%) |
May 11, 2021 | 20.22 | 24.79 | 20.22 | 24.09 | 3,916,232 | +1.05(+4.56%) |
May 10, 2021 | 24.56 | 24.56 | 22.83 | 23.04 | 3,176,053 | -1.85(-7.43%) |
May 07, 2021 | 24.83 | 26.34 | 24.60 | 24.89 | 2,483,080 | +0.53(+2.18%) |
May 06, 2021 | 24.59 | 24.68 | 22.95 | 24.36 | 3,450,202 | -0.58(-2.33%) |
May 05, 2021 | 25.88 | 26.26 | 24.74 | 24.94 | 3,412,541 | -0.52(-2.04%) |
May 04, 2021 | 26.42 | 26.59 | 24.70 | 25.46 | 4,897,197 | -1.81(-6.64%) |
May 03, 2021 | 29.50 | 30.14 | 26.93 | 27.27 | 4,879,812 | -2.58(-8.64%) |
Apr 30, 2021 | 30.12 | 31.80 | 29.02 | 29.85 | 6,280,400 | -3.63(-10.84%) |
Apr 29, 2021 | 33.64 | 33.99 | 32.02 | 33.48 | 4,096,967 | -0.15(-0.45%) |
Apr 28, 2021 | 32.87 | 34.05 | 32.15 | 33.63 | 1,586,746 | -0.01(-0.03%) |
Apr 27, 2021 | 32.88 | 33.97 | 32.46 | 33.64 | 3,313,461 | +1.01(+3.10%) |
Apr 26, 2021 | 31.36 | 32.97 | 30.56 | 32.63 | 2,233,514 | +1.67(+5.39%) |
Apr 23, 2021 | 30.61 | 31.36 | 30.04 | 30.96 | 1,868,100 | +0.48(+1.57%) |
Apr 22, 2021 | 30.67 | 31.92 | 30.07 | 30.48 | 2,403,130 | +0.25(+0.83%) |
Apr 21, 2021 | 28.91 | 30.38 | 27.81 | 30.23 | 1,889,860 | +1.13(+3.88%) |
Apr 20, 2021 | 29.76 | 30.46 | 27.94 | 29.10 | 2,299,933 | -0.51(-1.72%) |
Apr 19, 2021 | 30.35 | 31.26 | 28.56 | 29.61 | 3,152,589 | -1.92(-6.09%) |
Apr 16, 2021 | 32.49 | 32.63 | 30.60 | 31.53 | 2,201,500 | -1.32(-4.02%) |
Apr 15, 2021 | 33.37 | 34.10 | 32.55 | 32.85 | 2,892,272 | +0.30(+0.92%) |
Apr 14, 2021 | 33.33 | 34.87 | 32.35 | 32.55 | 2,612,447 | -0.78(-2.34%) |
Apr 13, 2021 | 31.12 | 33.77 | 30.79 | 33.33 | 3,462,673 | +2.59(+8.43%) |
Apr 12, 2021 | 31.67 | 31.75 | 30.32 | 30.74 | 2,685,400 | -1.42(-4.42%) |
Apr 09, 2021 | 33.40 | 33.56 | 31.74 | 32.16 | 2,719,100 | -1.33(-3.97%) |
Apr 08, 2021 | 32.73 | 33.85 | 32.73 | 33.49 | 1,941,427 | +0.94(+2.89%) |
Apr 07, 2021 | 34.93 | 35.86 | 32.33 | 32.55 | 2,866,584 | -2.95(-8.31%) |
Apr 06, 2021 | 35.28 | 37.42 | 34.15 | 35.50 | 4,827,293 | +0.97(+2.81%) |
Apr 05, 2021 | 35.49 | 36.10 | 34.23 | 34.53 | 1,897,662 | +0.71(+2.10%) |
Apr 01, 2021 | 34.47 | 36.30 | 33.77 | 33.82 | 3,436,800 | +0.51(+1.53%) |
Mar 31, 2021 | 30.63 | 34.03 | 30.44 | 33.31 | 5,882,612 | +3.36(+11.22%) |
Mar 30, 2021 | 28.06 | 30.49 | 27.50 | 29.95 | 3,055,961 | +1.32(+4.61%) |
Mar 29, 2021 | 30.34 | 30.34 | 28.21 | 28.63 | 2,671,462 | -2.10(-6.83%) |
Mar 26, 2021 | 30.50 | 30.79 | 28.79 | 30.73 | 2,587,000 | +0.19(+0.62%) |
Mar 25, 2021 | 27.06 | 30.68 | 26.45 | 30.54 | 3,647,755 | +0.91(+3.07%) |
Mar 24, 2021 | 33.16 | 33.16 | 29.30 | 29.63 | 3,141,334 | -3.03(-9.28%) |
Mar 23, 2021 | 34.65 | 35.55 | 32.22 | 32.66 | 3,426,401 | -2.13(-6.12%) |
Mar 22, 2021 | 33.74 | 35.38 | 32.72 | 34.79 | 3,323,776 | +1.36(+4.07%) |
Mar 19, 2021 | 31.63 | 34.02 | 30.60 | 33.43 | 4,903,600 | +1.56(+4.89%) |
Mar 18, 2021 | 34.00 | 34.33 | 31.77 | 31.87 | 3,406,929 | -2.96(-8.50%) |
Mar 17, 2021 | 31.74 | 35.99 | 31.00 | 34.83 | 4,222,945 | +1.39(+4.16%) |
Mar 16, 2021 | 36.10 | 36.25 | 32.23 | 33.44 | 3,101,345 | -1.83(-5.19%) |
Mar 15, 2021 | 34.00 | 35.75 | 32.64 | 35.27 | 2,615,844 | +1.38(+4.07%) |
Mar 12, 2021 | 33.76 | 34.36 | 32.08 | 33.89 | 3,444,700 | -1.61(-4.54%) |
Mar 11, 2021 | 33.89 | 35.56 | 33.56 | 35.50 | 3,767,879 | +3.42(+10.66%) |
Mar 10, 2021 | 32.70 | 35.18 | 32.03 | 32.08 | 4,822,030 | +0.70(+2.23%) |
Mar 09, 2021 | 30.00 | 32.42 | 29.95 | 31.38 | 5,058,651 | +4.01(+14.65%) |
Mar 08, 2021 | 30.49 | 31.37 | 26.25 | 27.37 | 4,975,765 | -1.90(-6.49%) |
Mar 05, 2021 | 29.46 | 29.52 | 24.76 | 29.27 | 11,285,900 | +0.49(+1.70%) |
Mar 04, 2021 | 29.67 | 31.59 | 27.77 | 28.78 | 7,878,855 | -2.19(-7.07%) |
Mar 03, 2021 | 33.49 | 34.07 | 30.56 | 30.97 | 4,455,365 | -3.37(-9.81%) |
Mar 02, 2021 | 35.50 | 35.98 | 34.02 | 34.34 | 3,897,849 | -0.88(-2.50%) |
Mar 01, 2021 | 32.41 | 35.69 | 31.84 | 35.22 | 6,067,183 | +4.65(+15.21%) |
Feb 26, 2021 | 31.59 | 33.49 | 30.15 | 30.57 | 6,521,300 | -0.60(-1.92%) |
Feb 25, 2021 | 35.68 | 35.68 | 30.51 | 31.17 | 7,080,687 | -4.58(-12.81%) |
Feb 24, 2021 | 35.79 | 38.88 | 34.98 | 35.75 | 5,661,793 | -1.37(-3.69%) |
Feb 23, 2021 | 34.20 | 37.23 | 30.22 | 37.12 | 8,977,726 | -0.32(-0.85%) |
Feb 22, 2021 | 41.46 | 41.62 | 36.61 | 37.44 | 5,003,709 | -5.59(-12.99%) |
Feb 19, 2021 | 43.67 | 44.30 | 42.04 | 43.03 | 4,078,100 | +0.29(+0.68%) |
Feb 18, 2021 | 41.73 | 43.96 | 41.56 | 42.74 | 3,985,254 | -1.43(-3.24%) |
Feb 17, 2021 | 44.26 | 45.88 | 42.30 | 44.17 | 4,643,275 | -2.20(-4.74%) |
Feb 16, 2021 | 51.11 | 51.25 | 46.35 | 46.37 | 5,242,636 | -3.95(-7.85%) |
Feb 12, 2021 | 49.03 | 51.27 | 45.75 | 50.32 | 5,930,800 | -0.83(-1.62%) |
Feb 11, 2021 | 51.00 | 53.69 | 48.64 | 51.15 | 9,203,006 | +5.25(+11.44%) |
Feb 10, 2021 | 48.50 | 51.88 | 45.39 | 45.90 | 12,874,481 | +6.36(+16.08%) |
Feb 09, 2021 | 38.54 | 40.53 | 37.67 | 39.54 | 2,930,519 | +0.89(+2.30%) |
Feb 08, 2021 | 37.37 | 39.10 | 37.25 | 38.65 | 3,598,782 | +2.43(+6.71%) |
Feb 05, 2021 | 35.47 | 37.10 | 35.03 | 36.22 | 2,706,800 | +1.21(+3.46%) |
Feb 04, 2021 | 34.87 | 35.70 | 34.16 | 35.01 | 2,148,587 | +0.19(+0.55%) |
Feb 03, 2021 | 36.12 | 36.43 | 33.96 | 34.82 | 2,849,249 | -0.42(-1.19%) |
Feb 02, 2021 | 34.98 | 36.93 | 34.82 | 35.24 | 3,726,853 | +1.06(+3.10%) |
Feb 01, 2021 | 33.22 | 34.68 | 32.51 | 34.18 | 3,314,153 | +1.83(+5.66%) |
Jan 29, 2021 | 34.39 | 34.87 | 32.00 | 32.35 | 3,199,400 | -1.93(-5.63%) |
Jan 28, 2021 | 31.37 | 35.70 | 31.15 | 34.28 | 4,083,226 | +3.22(+10.37%) |
Jan 27, 2021 | 30.91 | 32.99 | 28.75 | 31.06 | 5,643,531 | -1.82(-5.54%) |
Jan 26, 2021 | 35.30 | 36.11 | 32.55 | 32.88 | 5,463,138 | -3.07(-8.54%) |
Jan 25, 2021 | 36.95 | 38.20 | 34.52 | 35.95 | 3,818,330 | -1.47(-3.93%) |
Jan 22, 2021 | 35.69 | 37.76 | 35.10 | 37.42 | 3,505,200 | +1.11(+3.06%) |
Jan 21, 2021 | 39.23 | 39.29 | 34.76 | 36.31 | 4,868,750 | -2.27(-5.88%) |
Jan 20, 2021 | 40.34 | 41.65 | 38.02 | 38.58 | 5,018,836 | -1.62(-4.03%) |
Jan 19, 2021 | 39.15 | 40.53 | 37.10 | 40.20 | 6,187,101 | +3.28(+8.87%) |
Jan 15, 2021 | 37.99 | 40.77 | 36.68 | 36.92 | 6,510,300 | -0.80(-2.11%) |
Jan 14, 2021 | 34.28 | 38.53 | 34.28 | 37.72 | 6,275,664 | +3.37(+9.81%) |
Jan 13, 2021 | 34.17 | 36.54 | 33.80 | 34.35 | 4,949,547 | +1.11(+3.34%) |
Jan 12, 2021 | 34.60 | 35.40 | 32.47 | 33.24 | 4,972,204 | -1.02(-2.98%) |
Jan 11, 2021 | 37.55 | 37.57 | 33.72 | 34.26 | 7,292,255 | -2.44(-6.65%) |
Jan 08, 2021 | 33.48 | 39.56 | 33.05 | 36.70 | 12,216,400 | +3.81(+11.58%) |
Jan 07, 2021 | 29.63 | 33.98 | 29.21 | 32.89 | 6,523,453 | +4.59(+16.22%) |
Jan 06, 2021 | 27.92 | 30.49 | 26.80 | 28.30 | 4,774,773 | +0.29(+1.04%) |
Jan 05, 2021 | 25.93 | 28.28 | 25.87 | 28.01 | 3,735,277 | +1.63(+6.18%) |
Jan 04, 2021 | 26.05 | 26.54 | 24.47 | 26.38 | 6,911,698 | +0.44(+1.70%) |
Dec 31, 2020 | 25.94 | 25.94 | 25.94 | 5,555,345 | -0.41(-1.56%) | |
Dec 30, 2020 | 25.52 | 26.64 | 24.84 | 26.35 | 5,555,345 | +0.97(+3.82%) |
Dec 29, 2020 | 27.39 | 27.59 | 22.20 | 25.38 | 10,637,532 | -1.96(-7.17%) |
Dec 28, 2020 | 29.08 | 29.73 | 27.12 | 27.34 | 6,408,509 | +0.21(+0.77%) |
Dec 24, 2020 | 28.12 | 29.51 | 26.66 | 27.13 | 3,395,000 | -1.37(-4.81%) |
Dec 23, 2020 | 28.26 | 29.12 | 26.50 | 28.50 | 8,415,239 | +1.55(+5.75%) |
Dec 22, 2020 | 24.00 | 27.29 | 23.82 | 26.95 | 11,199,662 | +3.91(+16.97%) |
Dec 21, 2020 | 20.19 | 24.10 | 19.85 | 23.04 | 8,475,484 | +2.94(+14.63%) |
Dec 18, 2020 | 20.19 | 20.96 | 19.86 | 20.10 | 6,642,000 | +0.10(+0.50%) |
Dec 17, 2020 | 20.66 | 21.01 | 19.72 | 20.00 | 4,296,107 | -0.69(-3.33%) |
Dec 16, 2020 | 20.82 | 21.87 | 20.64 | 20.69 | 3,283,241 | -0.05(-0.24%) |
Dec 15, 2020 | 21.24 | 21.77 | 19.83 | 20.74 | 4,027,080 | -0.16(-0.77%) |
Dec 14, 2020 | 22.21 | 23.67 | 20.77 | 20.90 | 5,322,392 | -0.25(-1.16%) |
Dec 11, 2020 | 21.81 | 22.25 | 21.05 | 21.14 | 3,947,500 | -0.80(-3.62%) |
Dec 10, 2020 | 20.73 | 22.64 | 20.58 | 21.94 | 3,399,676 | +0.95(+4.53%) |
Dec 09, 2020 | 22.66 | 23.23 | 20.39 | 20.99 | 4,584,669 | -1.53(-6.79%) |
Dec 08, 2020 | 21.89 | 23.12 | 21.52 | 22.52 | 6,239,912 | +1.02(+4.74%) |
Dec 07, 2020 | 20.50 | 22.47 | 20.41 | 21.50 | 5,585,905 | +1.32(+6.54%) |
Dec 04, 2020 | 19.92 | 20.23 | 18.70 | 20.18 | 3,657,100 | +1.23(+6.49%) |
Dec 03, 2020 | 18.32 | 19.22 | 17.91 | 18.95 | 3,741,596 | +0.95(+5.28%) |
Dec 02, 2020 | 17.37 | 18.14 | 16.70 | 18.00 | 3,213,319 | +0.04(+0.22%) |
Dec 01, 2020 | 16.25 | 18.31 | 16.06 | 17.96 | 6,652,165 | +2.15(+13.60%) |
Nov 30, 2020 | 16.00 | 16.16 | 15.19 | 15.81 | 4,134,925 | +0.38(+2.46%) |
Nov 27, 2020 | 14.63 | 15.63 | 14.45 | 15.43 | 2,329,100 | +0.89(+6.12%) |
Nov 25, 2020 | 14.21 | 14.65 | 14.19 | 14.54 | 1,471,300 | +0.13(+0.90%) |
Nov 24, 2020 | 14.97 | 15.00 | 14.07 | 14.41 | 2,787,141 | -0.52(-3.48%) |
Nov 23, 2020 | 15.26 | 15.39 | 14.75 | 14.93 | 3,062,641 | -0.15(-0.99%) |
Nov 20, 2020 | 15.35 | 15.35 | 14.94 | 15.08 | 2,101,500 | -0.27(-1.76%) |
Nov 19, 2020 | 15.25 | 15.64 | 14.93 | 15.35 | 1,916,784 | +0.01(+0.07%) |
Nov 18, 2020 | 15.28 | 16.30 | 15.28 | 15.34 | 2,344,294 | +0.10(+0.66%) |
Nov 17, 2020 | 15.64 | 15.72 | 15.03 | 15.24 | 2,923,686 | -0.36(-2.31%) |
Nov 16, 2020 | 16.98 | 17.00 | 15.32 | 15.60 | 2,887,549 | -1.14(-6.81%) |
Nov 13, 2020 | 16.84 | 17.14 | 16.58 | 16.74 | 2,799,000 | +0.01(+0.06%) |
Nov 12, 2020 | 16.40 | 17.10 | 16.15 | 16.73 | 3,167,823 | +0.26(+1.58%) |
Nov 11, 2020 | 15.66 | 17.07 | 15.48 | 16.47 | 11,534,451 | +1.81(+12.35%) |
Nov 10, 2020 | 15.30 | 16.21 | 14.09 | 14.66 | 3,990,849 | -0.19(-1.28%) |
Nov 09, 2020 | 15.00 | 15.65 | 14.30 | 14.85 | 5,284,656 | +0.45(+3.12%) |
Nov 06, 2020 | 13.76 | 14.90 | 13.41 | 14.40 | 4,017,500 | +0.65(+4.73%) |
Nov 05, 2020 | 12.75 | 13.81 | 12.64 | 13.75 | 4,131,441 | +1.35(+10.89%) |
Nov 04, 2020 | 12.61 | 12.75 | 11.81 | 12.40 | 5,192,647 | -0.31(-2.44%) |
Nov 03, 2020 | 11.77 | 13.09 | 11.22 | 12.71 | 9,993,390 | -0.54(-4.08%) |