Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.89 | 22.13 | 21.68 | 21.84 | 1,045,478 | -0.08(-0.37%) |
Sep 29, 2021 | 21.73 | 22.10 | 21.63 | 21.92 | 556,810 | +0.16(+0.74%) |
Sep 28, 2021 | 21.72 | 21.93 | 21.63 | 21.75 | 944,985 | -0.04(-0.16%) |
Sep 27, 2021 | 21.59 | 21.99 | 21.48 | 21.79 | 1,323,535 | +0.31(+1.46%) |
Sep 24, 2021 | 21.30 | 21.59 | 21.28 | 21.48 | 925,448 | +0.17(+0.80%) |
Sep 23, 2021 | 21.68 | 21.80 | 21.28 | 21.31 | 890,830 | -0.33(-1.53%) |
Sep 22, 2021 | 21.81 | 21.90 | 21.50 | 21.64 | 848,788 | -0.07(-0.33%) |
Sep 21, 2021 | 21.74 | 21.97 | 21.62 | 21.71 | 1,401,929 | -0.03(-0.12%) |
Sep 20, 2021 | 21.59 | 21.80 | 21.45 | 21.74 | 2,045,927 | +0.06(+0.29%) |
Sep 17, 2021 | 21.69 | 21.80 | 21.46 | 21.67 | 2,366,898 | -0.07(-0.33%) |
Sep 16, 2021 | 21.87 | 21.99 | 21.66 | 21.75 | 1,543,308 | +0.14(+0.66%) |
Sep 15, 2021 | 21.59 | 22.07 | 21.56 | 21.60 | 1,901,391 | +0.06(+0.29%) |
Sep 14, 2021 | 21.19 | 21.69 | 20.99 | 21.54 | 1,788,667 | +0.40(+1.90%) |
Sep 13, 2021 | 21.16 | 21.25 | 20.87 | 21.14 | 1,771,737 | +0.15(+0.72%) |
Sep 10, 2021 | 21.38 | 21.51 | 20.97 | 20.99 | 1,426,918 | -0.41(-1.92%) |
Sep 09, 2021 | 21.27 | 22.08 | 21.13 | 21.40 | 1,842,112 | +0.04(+0.21%) |
Sep 08, 2021 | 21.53 | 21.73 | 21.28 | 21.35 | 1,338,974 | -0.15(-0.71%) |
Sep 07, 2021 | 21.97 | 22.12 | 21.49 | 21.50 | 1,672,836 | -0.36(-1.64%) |
Sep 03, 2021 | 21.79 | 22.00 | 21.73 | 21.86 | 1,017,607 | +0.05(+0.25%) |
Sep 02, 2021 | 21.99 | 22.03 | 21.70 | 21.81 | 1,206,438 | -0.19(-0.85%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.62 | 22.00 | 1,616,036 | +0.12(+0.53%) |
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,533,275 | -0.28(-1.25%) |
Aug 30, 2021 | 23.04 | 23.20 | 21.76 | 22.16 | 3,841,168 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.19 | 22.67 | 23.04 | 845,577 | +0.39(+1.72%) |
Aug 26, 2021 | 22.81 | 23.06 | 22.64 | 22.65 | 694,175 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,583 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,636 | +0.24(+1.06%) |
Aug 23, 2021 | 22.65 | 22.79 | 22.41 | 22.61 | 782,579 | +0.06(+0.27%) |
Aug 20, 2021 | 22.33 | 22.55 | 22.33 | 22.55 | 676,799 | +0.18(+0.79%) |
Aug 19, 2021 | 22.33 | 22.60 | 22.19 | 22.37 | 646,373 | -0.04(-0.16%) |
Aug 18, 2021 | 22.64 | 22.81 | 22.36 | 22.40 | 966,072 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,088,200 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.03 | 22.64 | 23.02 | 1,349,458 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,657 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.28 | 22.84 | 23.09 | 969,635 | -0.10(-0.42%) |
Aug 11, 2021 | 22.88 | 23.29 | 22.79 | 23.18 | 854,477 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.48 | 22.78 | 22.87 | 1,649,467 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,262 | +0.19(+0.80%) |
Aug 06, 2021 | 22.88 | 23.39 | 22.87 | 23.19 | 2,094,620 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.97 | 21.43 | 22.87 | 2,285,261 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.65 | 7,029,035 | -1.20(-5.23%) |
Aug 03, 2021 | 22.71 | 23.03 | 22.71 | 22.85 | 1,244,332 | +0.08(+0.35%) |
Aug 02, 2021 | 22.82 | 22.99 | 22.77 | 22.77 | 824,182 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,277,148 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.58 | 22.75 | 731,661 | +0.07(+0.31%) |
Jul 28, 2021 | 22.65 | 22.86 | 22.40 | 22.68 | 1,443,610 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.88 | 22.71 | 1,505,709 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,839 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.82 | 22.36 | 22.38 | 1,113,949 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.49 | 22.56 | 1,666,536 | -0.43(-1.89%) |
Jul 21, 2021 | 22.97 | 23.28 | 22.90 | 23.00 | 1,000,486 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.97 | 1,219,520 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.94 | 22.52 | 22.92 | 1,525,162 | -0.12(-0.50%) |
Jul 16, 2021 | 23.10 | 23.32 | 22.93 | 23.03 | 1,037,873 | -0.07(-0.31%) |
Jul 15, 2021 | 22.95 | 23.25 | 22.95 | 23.10 | 958,696 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.97 | 23.10 | 861,694 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.05 | 23.10 | 1,840,560 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.03 | 23.67 | 23.74 | 1,585,536 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.71 | 24.18 | 2,696,824 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.34 | 23.81 | 23.92 | 2,417,159 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.33 | 24.33 | 1,533,561 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.35 | 24.53 | 25.03 | 2,031,671 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,390 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.83 | 24.49 | 24.78 | 1,333,726 | +0.32(+1.30%) |
Jun 30, 2021 | 24.66 | 24.70 | 24.33 | 24.46 | 1,610,831 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,853 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.65 | 24.16 | 24.49 | 1,112,383 | -0.08(-0.32%) |
Jun 25, 2021 | 24.33 | 24.83 | 24.22 | 24.56 | 4,663,418 | +0.32(+1.31%) |
Jun 24, 2021 | 24.65 | 24.75 | 24.06 | 24.25 | 2,781,215 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.59 | 24.62 | 24.70 | 2,682,287 | -0.80(-3.13%) |
Jun 22, 2021 | 25.55 | 25.64 | 25.30 | 25.49 | 924,882 | -0.05(-0.21%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.42 | 25.55 | 1,148,485 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.19 | 25.40 | 25.42 | 1,481,469 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.91 | 25.15 | 26.02 | 2,005,462 | +0.42(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.59 | 1,257,795 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.74 | 25.29 | 25.46 | 1,195,684 | -0.11(-0.45%) |
Jun 14, 2021 | 25.81 | 26.10 | 25.46 | 25.57 | 1,455,879 | -0.15(-0.59%) |
Jun 11, 2021 | 25.97 | 26.25 | 25.57 | 25.72 | 1,525,287 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.42 | 25.28 | 25.80 | 2,607,302 | +0.09(+0.34%) |
Jun 09, 2021 | 27.76 | 27.99 | 25.51 | 25.71 | 5,708,884 | -2.14(-7.69%) |
Jun 08, 2021 | 27.83 | 28.04 | 27.57 | 27.85 | 1,554,435 | -0.03(-0.10%) |
Jun 07, 2021 | 28.05 | 28.15 | 27.49 | 27.88 | 1,718,635 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,135,112 | -0.05(-0.19%) |
Jun 03, 2021 | 27.34 | 28.41 | 27.25 | 28.06 | 2,682,864 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.34 | 1,955,022 | +0.65(+2.42%) |
Jun 01, 2021 | 27.08 | 27.28 | 26.68 | 26.70 | 1,662,527 | -0.26(-0.95%) |
May 28, 2021 | 26.16 | 26.97 | 26.13 | 26.95 | 1,347,476 | +0.67(+2.56%) |
May 27, 2021 | 25.97 | 26.40 | 25.88 | 26.28 | 2,648,271 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.16 | 25.55 | 25.95 | 1,322,216 | +0.54(+2.14%) |
May 25, 2021 | 25.48 | 25.61 | 25.33 | 25.40 | 1,159,138 | +0.04(+0.14%) |
May 24, 2021 | 25.49 | 25.66 | 25.33 | 25.37 | 770,753 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.20 | 25.47 | 952,353 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.49 | 924,495 | +0.18(+0.69%) |
May 19, 2021 | 24.98 | 25.33 | 24.81 | 25.32 | 1,145,973 | +0.08(+0.31%) |
May 18, 2021 | 25.49 | 25.67 | 25.14 | 25.24 | 1,527,435 | -0.25(-0.96%) |
May 17, 2021 | 25.47 | 25.71 | 25.10 | 25.48 | 1,125,253 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,886 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.48 | 24.72 | 25.31 | 1,549,486 | +0.40(+1.62%) |
May 12, 2021 | 25.18 | 25.33 | 24.77 | 24.90 | 1,768,238 | -0.29(-1.15%) |
May 11, 2021 | 24.68 | 25.53 | 24.57 | 25.19 | 2,049,137 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.12 | 24.27 | 24.84 | 2,156,790 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.00 | 24.51 | 24.70 | 1,545,746 | -0.35(-1.40%) |
May 06, 2021 | 24.48 | 25.14 | 24.21 | 25.05 | 1,930,406 | +0.61(+2.48%) |
May 05, 2021 | 25.26 | 25.64 | 23.87 | 24.45 | 3,660,821 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.36 | 24.53 | 25.06 | 4,688,775 | -0.97(-3.71%) |
May 03, 2021 | 26.00 | 26.49 | 25.64 | 26.03 | 2,122,040 | +0.01(+0.03%) |
Apr 30, 2021 | 26.20 | 26.42 | 25.88 | 26.02 | 1,268,619 | -0.29(-1.10%) |
Apr 29, 2021 | 26.70 | 26.87 | 25.96 | 26.31 | 1,580,249 | -0.35(-1.32%) |
Apr 28, 2021 | 27.09 | 27.30 | 26.55 | 26.66 | 1,155,955 | -0.42(-1.56%) |
Apr 27, 2021 | 27.14 | 27.45 | 27.05 | 27.08 | 1,387,666 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.50 | 26.98 | 27.19 | 1,516,374 | +0.12(+0.44%) |
Apr 23, 2021 | 27.02 | 27.42 | 26.92 | 27.07 | 1,066,597 | +0.07(+0.24%) |
Apr 22, 2021 | 27.37 | 27.56 | 26.96 | 27.00 | 1,376,502 | -0.47(-1.69%) |
Apr 21, 2021 | 27.35 | 27.58 | 27.02 | 27.47 | 947,146 | +0.11(+0.42%) |
Apr 20, 2021 | 28.06 | 28.06 | 27.34 | 27.35 | 775,724 | -0.62(-2.23%) |
Apr 19, 2021 | 27.71 | 28.06 | 27.56 | 27.98 | 865,382 | +0.25(+0.92%) |
Apr 16, 2021 | 27.43 | 27.86 | 27.24 | 27.72 | 893,158 | +0.33(+1.22%) |
Apr 15, 2021 | 27.42 | 28.09 | 27.28 | 27.39 | 1,258,062 | -0.01(-0.03%) |
Apr 14, 2021 | 26.96 | 27.56 | 26.96 | 27.40 | 821,906 | +0.33(+1.23%) |
Apr 13, 2021 | 27.39 | 27.65 | 26.89 | 27.06 | 1,426,891 | -0.44(-1.60%) |
Apr 12, 2021 | 27.32 | 27.92 | 27.26 | 27.50 | 1,342,761 | +0.33(+1.21%) |
Apr 09, 2021 | 27.39 | 27.53 | 27.04 | 27.17 | 1,498,998 | -0.12(-0.43%) |
Apr 08, 2021 | 28.04 | 28.19 | 27.26 | 27.29 | 1,676,915 | -0.70(-2.51%) |
Apr 07, 2021 | 27.73 | 28.16 | 27.71 | 27.99 | 926,724 | +0.19(+0.69%) |
Apr 06, 2021 | 28.35 | 28.41 | 27.71 | 27.80 | 1,319,652 | -0.47(-1.65%) |
Apr 05, 2021 | 27.88 | 28.34 | 27.80 | 28.27 | 1,333,819 | +0.61(+2.19%) |
Apr 01, 2021 | 27.52 | 27.66 | 26.95 | 27.66 | 1,504,237 | +0.40(+1.45%) |
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,740,541 | +0.40(+1.47%) |
Mar 30, 2021 | 27.30 | 27.31 | 26.55 | 26.87 | 2,211,004 | -0.40(-1.45%) |
Mar 29, 2021 | 26.62 | 27.31 | 26.47 | 27.27 | 1,908,963 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,308 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.27 | 25.76 | 26.19 | 897,859 | +0.08(+0.30%) |
Mar 24, 2021 | 26.51 | 26.61 | 26.10 | 26.11 | 925,793 | -0.30(-1.13%) |
Mar 23, 2021 | 26.55 | 26.64 | 26.23 | 26.41 | 967,313 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.58 | 25.65 | 26.53 | 1,396,229 | +0.64(+2.48%) |
Mar 19, 2021 | 25.68 | 26.08 | 25.62 | 25.89 | 1,540,906 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,788,292 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.06 | 26.47 | 1,799,934 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,409,047 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,252,356 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 25.99 | 2,125,678 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.97 | 1,104,264 | +0.63(+2.60%) |
Mar 10, 2021 | 24.69 | 24.82 | 24.07 | 24.34 | 2,050,838 | -0.29(-1.18%) |
Mar 09, 2021 | 24.25 | 24.99 | 24.17 | 24.63 | 1,939,082 | +0.54(+2.26%) |
Mar 08, 2021 | 23.81 | 24.38 | 23.74 | 24.09 | 1,640,458 | +0.40(+1.67%) |
Mar 05, 2021 | 23.62 | 23.86 | 22.99 | 23.69 | 1,612,878 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.73 | 23.02 | 23.51 | 2,378,914 | -0.14(-0.61%) |
Mar 03, 2021 | 23.80 | 23.96 | 23.39 | 23.66 | 1,607,856 | -0.03(-0.11%) |
Mar 02, 2021 | 24.25 | 24.46 | 23.38 | 23.68 | 2,233,894 | -0.49(-2.03%) |
Mar 01, 2021 | 24.27 | 24.47 | 24.04 | 24.17 | 1,219,722 | +0.23(+0.95%) |
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,803 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.53 | 2,504,010 | +1.03(+4.37%) |
Feb 24, 2021 | 23.94 | 24.33 | 23.14 | 23.51 | 2,473,386 | -0.10(-0.42%) |
Feb 23, 2021 | 23.08 | 23.62 | 22.74 | 23.61 | 2,475,937 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.40 | 23.48 | 2,262,527 | -0.88(-3.61%) |
Feb 19, 2021 | 24.47 | 24.78 | 24.24 | 24.36 | 1,506,246 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.94 | 23.99 | 24.46 | 1,631,260 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.06 | 24.72 | 1,934,685 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.59 | 25.36 | 2,937,974 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.73 | 1,874,595 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.59 | 24.18 | 3,648,550 | -1.12(-4.44%) |
Feb 10, 2021 | 24.40 | 25.45 | 24.29 | 25.30 | 3,312,921 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.68 | 24.00 | 24.40 | 1,818,178 | +0.06(+0.25%) |
Feb 08, 2021 | 24.74 | 24.74 | 24.03 | 24.34 | 1,433,190 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,462,026 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.34 | 23.10 | 23.91 | 1,863,292 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.14 | 23.80 | 24.02 | 3,361,133 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.36 | 3,139,045 | -1.45(-5.60%) |
Feb 01, 2021 | 24.62 | 25.91 | 24.32 | 25.81 | 3,376,810 | +1.63(+6.73%) |
Jan 29, 2021 | 23.95 | 24.36 | 23.40 | 24.18 | 5,103,251 | +0.71(+3.04%) |
Jan 28, 2021 | 24.81 | 25.61 | 23.00 | 23.46 | 6,830,489 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.21 | 22.72 | 23.89 | 3,727,167 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.80 | 1,264,661 | -0.10(-0.42%) |
Jan 25, 2021 | 21.65 | 23.16 | 21.38 | 22.90 | 1,786,095 | +1.27(+5.88%) |
Jan 22, 2021 | 21.57 | 21.75 | 21.41 | 21.63 | 875,217 | +0.10(+0.44%) |
Jan 21, 2021 | 21.45 | 21.68 | 21.44 | 21.53 | 457,488 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,902 | -0.09(-0.40%) |
Jan 19, 2021 | 21.38 | 21.70 | 21.23 | 21.57 | 1,103,764 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,172 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.10 | 21.48 | 1,127,288 | +0.08(+0.37%) |
Jan 13, 2021 | 21.19 | 21.97 | 21.06 | 21.40 | 1,555,843 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.56 | 20.92 | 21.10 | 1,903,167 | +0.14(+0.66%) |
Jan 11, 2021 | 22.20 | 22.28 | 20.90 | 20.96 | 1,805,947 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.32 | 1,156,619 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.86 | 22.19 | 22.29 | 1,178,791 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.60 | 1,659,035 | +0.69(+3.14%) |
Jan 05, 2021 | 22.04 | 22.29 | 21.85 | 21.91 | 956,450 | -0.07(-0.32%) |
Jan 04, 2021 | 22.04 | 22.20 | 21.37 | 21.98 | 845,981 | +0.07(+0.32%) |
Dec 31, 2020 | 21.91 | 21.91 | 21.91 | 629,134 | +0.30(+1.37%) | |
Dec 30, 2020 | 21.41 | 21.72 | 21.33 | 21.62 | 629,134 | +0.22(+1.02%) |
Dec 29, 2020 | 21.79 | 21.90 | 21.30 | 21.40 | 637,153 | -0.37(-1.68%) |
Dec 28, 2020 | 21.80 | 22.01 | 21.71 | 21.77 | 543,175 | -0.04(-0.20%) |
Dec 24, 2020 | 21.99 | 21.99 | 21.77 | 21.81 | 226,959 | -0.07(-0.32%) |
Dec 23, 2020 | 22.05 | 22.33 | 21.84 | 21.88 | 745,546 | -0.11(-0.51%) |
Dec 22, 2020 | 21.73 | 22.04 | 21.68 | 21.99 | 720,481 | +0.24(+1.12%) |
Dec 21, 2020 | 21.73 | 22.02 | 21.43 | 21.75 | 946,311 | +0.10(+0.44%) |
Dec 18, 2020 | 21.33 | 21.82 | 21.29 | 21.65 | 1,982,332 | +0.37(+1.72%) |
Dec 17, 2020 | 20.68 | 21.29 | 20.65 | 21.29 | 984,461 | +0.68(+3.30%) |
Dec 16, 2020 | 20.81 | 20.88 | 20.60 | 20.61 | 947,730 | -0.17(-0.82%) |
Dec 15, 2020 | 20.42 | 20.83 | 20.40 | 20.78 | 909,986 | +0.47(+2.29%) |
Dec 14, 2020 | 20.26 | 20.67 | 20.07 | 20.31 | 1,464,123 | +0.29(+1.44%) |
Dec 11, 2020 | 20.22 | 20.36 | 20.00 | 20.02 | 846,158 | -0.25(-1.25%) |
Dec 10, 2020 | 20.53 | 20.55 | 20.16 | 20.28 | 878,190 | -0.26(-1.27%) |
Dec 09, 2020 | 20.36 | 20.68 | 20.33 | 20.54 | 999,368 | -0.13(-0.63%) |
Dec 08, 2020 | 20.47 | 20.77 | 20.32 | 20.67 | 754,626 | +0.20(+0.96%) |
Dec 07, 2020 | 20.43 | 20.68 | 20.32 | 20.47 | 796,231 | +0.11(+0.53%) |
Dec 04, 2020 | 20.44 | 20.66 | 20.19 | 20.36 | 778,162 | +0.02(+0.09%) |
Dec 03, 2020 | 20.29 | 20.52 | 20.09 | 20.35 | 758,046 | +0.15(+0.73%) |
Dec 02, 2020 | 20.24 | 20.73 | 20.02 | 20.20 | 1,011,421 | -0.10(-0.51%) |
Dec 01, 2020 | 19.70 | 20.33 | 19.70 | 20.30 | 1,300,462 | +0.46(+2.33%) |
Nov 30, 2020 | 19.68 | 19.96 | 19.50 | 19.84 | 1,936,888 | +0.12(+0.62%) |
Nov 27, 2020 | 19.60 | 19.81 | 19.56 | 19.72 | 501,675 | +0.10(+0.53%) |
Nov 25, 2020 | 19.46 | 19.72 | 19.29 | 19.62 | 915,134 | +0.08(+0.40%) |
Nov 24, 2020 | 19.67 | 19.81 | 19.44 | 19.54 | 1,199,884 | -0.06(-0.31%) |
Nov 23, 2020 | 19.38 | 19.84 | 19.35 | 19.60 | 1,128,887 | +0.16(+0.80%) |
Nov 20, 2020 | 19.32 | 19.56 | 19.21 | 19.44 | 948,216 | +0.02(+0.09%) |
Nov 19, 2020 | 19.55 | 19.71 | 19.38 | 19.43 | 1,149,471 | -0.21(-1.05%) |
Nov 18, 2020 | 19.63 | 20.07 | 19.60 | 19.63 | 1,345,598 | +0.06(+0.31%) |
Nov 17, 2020 | 20.00 | 20.00 | 19.56 | 19.57 | 1,107,190 | -0.40(-2.03%) |
Nov 16, 2020 | 20.18 | 20.25 | 19.68 | 19.98 | 969,169 | -0.18(-0.90%) |
Nov 13, 2020 | 20.14 | 20.65 | 19.98 | 20.16 | 878,455 | -0.07(-0.34%) |
Nov 12, 2020 | 20.42 | 20.50 | 19.89 | 20.23 | 1,093,452 | -0.18(-0.89%) |
Nov 11, 2020 | 19.75 | 20.46 | 19.62 | 20.41 | 1,284,819 | +0.70(+3.54%) |
Nov 10, 2020 | 20.06 | 20.22 | 19.26 | 19.71 | 1,517,560 | -0.20(-1.00%) |
Nov 09, 2020 | 20.87 | 20.93 | 19.66 | 19.91 | 2,094,245 | -0.41(-2.03%) |
Nov 06, 2020 | 19.55 | 20.45 | 19.18 | 20.32 | 1,928,236 | +1.42(+7.52%) |
Nov 05, 2020 | 19.26 | 19.58 | 18.86 | 18.90 | 1,238,497 | -0.43(-2.23%) |
Nov 04, 2020 | 19.03 | 19.77 | 18.85 | 19.33 | 1,560,711 | +0.29(+1.52%) |
Nov 03, 2020 | 18.59 | 19.42 | 18.41 | 19.04 | 2,827,811 | +0.60(+3.25%) |
Nov 02, 2020 | 18.49 | 18.70 | 18.37 | 18.45 | 1,231,313 | +0.03(+0.14%) |
Oct 30, 2020 | 18.45 | 18.48 | 18.12 | 18.42 | 1,376,996 | -0.09(-0.47%) |
Oct 29, 2020 | 18.79 | 18.98 | 18.47 | 18.51 | 1,773,020 | -0.36(-1.92%) |
Oct 28, 2020 | 19.29 | 19.42 | 18.79 | 18.87 | 1,457,776 | -0.47(-2.45%) |
Oct 27, 2020 | 18.95 | 19.39 | 18.87 | 19.34 | 790,030 | +0.39(+2.05%) |
Oct 26, 2020 | 18.83 | 18.95 | 18.50 | 18.95 | 907,176 | +0.01(+0.07%) |
Oct 23, 2020 | 19.09 | 19.13 | 18.74 | 18.94 | 802,890 | -0.01(-0.07%) |
Oct 22, 2020 | 18.81 | 19.21 | 18.71 | 18.95 | 1,126,767 | +0.16(+0.85%) |
Oct 21, 2020 | 19.30 | 19.46 | 18.75 | 18.79 | 1,216,141 | -0.54(-2.78%) |
Oct 20, 2020 | 19.72 | 19.88 | 19.33 | 19.33 | 1,031,822 | -0.30(-1.54%) |
Oct 19, 2020 | 20.27 | 20.28 | 19.57 | 19.63 | 618,345 | -0.38(-1.89%) |
Oct 16, 2020 | 20.20 | 20.39 | 19.92 | 20.01 | 726,861 | -0.19(-0.94%) |
Oct 15, 2020 | 19.73 | 20.25 | 19.63 | 20.20 | 1,050,897 | +0.48(+2.45%) |
Oct 14, 2020 | 19.84 | 20.12 | 19.59 | 19.72 | 979,099 | +0.01(+0.04%) |
Oct 13, 2020 | 19.13 | 19.81 | 19.13 | 19.71 | 1,489,742 | +0.49(+2.56%) |
Oct 12, 2020 | 19.14 | 19.38 | 19.11 | 19.22 | 975,218 | +0.05(+0.27%) |
Oct 09, 2020 | 19.38 | 19.51 | 19.08 | 19.17 | 988,842 | -0.21(-1.07%) |
Oct 08, 2020 | 19.81 | 19.94 | 19.32 | 19.38 | 1,106,858 | -0.47(-2.34%) |
Oct 07, 2020 | 20.17 | 20.50 | 19.80 | 19.84 | 1,406,589 | -0.35(-1.75%) |
Oct 06, 2020 | 20.31 | 20.58 | 19.81 | 20.19 | 1,022,758 | -0.10(-0.51%) |
Oct 05, 2020 | 20.33 | 20.47 | 20.09 | 20.30 | 1,195,342 | +0.09(+0.43%) |
Oct 02, 2020 | 19.73 | 20.29 | 19.60 | 20.21 | 1,175,723 | +0.38(+1.91%) |