Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.64 | 27.83 | 27.29 | 27.30 | 3,077,116 | -0.24(-0.87%) |
Sep 29, 2021 | 27.64 | 27.77 | 27.20 | 27.54 | 3,628,327 | +0.01(+0.03%) |
Sep 28, 2021 | 27.77 | 28.01 | 27.18 | 27.53 | 6,490,305 | +1.63(+6.31%) |
Sep 27, 2021 | 24.96 | 26.29 | 24.96 | 25.90 | 4,469,142 | +1.07(+4.31%) |
Sep 24, 2021 | 24.73 | 25.13 | 24.73 | 24.83 | 2,630,435 | -0.13(-0.52%) |
Sep 23, 2021 | 24.63 | 25.16 | 24.61 | 24.96 | 2,386,656 | +0.64(+2.62%) |
Sep 22, 2021 | 24.11 | 24.70 | 24.05 | 24.32 | 3,063,733 | +0.64(+2.69%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.08 | 23.68 | 4,859,172 | -0.18(-0.73%) |
Sep 20, 2021 | 23.83 | 24.42 | 23.36 | 23.86 | 6,728,289 | -0.78(-3.18%) |
Sep 17, 2021 | 24.96 | 25.09 | 24.29 | 24.64 | 6,016,882 | -0.54(-2.16%) |
Sep 16, 2021 | 25.18 | 25.30 | 24.98 | 25.19 | 3,934,016 | -0.02(-0.07%) |
Sep 15, 2021 | 24.58 | 25.21 | 24.57 | 25.21 | 2,733,978 | +0.63(+2.55%) |
Sep 14, 2021 | 25.26 | 25.27 | 24.41 | 24.58 | 2,647,145 | -0.56(-2.21%) |
Sep 13, 2021 | 25.27 | 25.41 | 24.83 | 25.13 | 2,878,840 | +0.19(+0.77%) |
Sep 10, 2021 | 24.97 | 25.12 | 24.80 | 24.94 | 2,359,463 | +0.19(+0.78%) |
Sep 09, 2021 | 24.46 | 24.95 | 24.46 | 24.75 | 2,568,795 | +0.13(+0.52%) |
Sep 08, 2021 | 24.48 | 24.80 | 24.28 | 24.62 | 2,314,067 | +0.20(+0.83%) |
Sep 07, 2021 | 24.33 | 24.61 | 24.25 | 24.42 | 1,711,451 | -0.04(-0.15%) |
Sep 03, 2021 | 24.58 | 24.72 | 24.28 | 24.46 | 2,081,031 | -0.16(-0.67%) |
Sep 02, 2021 | 24.34 | 24.81 | 24.31 | 24.62 | 2,167,689 | +0.31(+1.28%) |
Sep 01, 2021 | 24.33 | 24.40 | 23.90 | 24.31 | 3,154,303 | +0.09(+0.38%) |
Aug 31, 2021 | 24.02 | 24.41 | 23.94 | 24.22 | 3,465,145 | +0.11(+0.46%) |
Aug 30, 2021 | 24.29 | 24.36 | 24.02 | 24.11 | 2,093,503 | -0.05(-0.19%) |
Aug 27, 2021 | 23.57 | 24.29 | 23.57 | 24.15 | 2,459,200 | +0.71(+3.05%) |
Aug 26, 2021 | 23.48 | 23.61 | 23.27 | 23.44 | 1,403,004 | -0.01(-0.04%) |
Aug 25, 2021 | 23.29 | 23.67 | 23.16 | 23.45 | 2,030,465 | +0.11(+0.47%) |
Aug 24, 2021 | 22.91 | 23.50 | 22.82 | 23.34 | 2,928,046 | +0.63(+2.78%) |
Aug 23, 2021 | 22.45 | 22.80 | 22.32 | 22.71 | 2,393,983 | +0.42(+1.89%) |
Aug 20, 2021 | 22.23 | 22.50 | 22.08 | 22.28 | 1,987,291 | -0.02(-0.08%) |
Aug 19, 2021 | 22.39 | 22.71 | 22.23 | 22.30 | 2,503,146 | -0.54(-2.37%) |
Aug 18, 2021 | 22.79 | 23.30 | 22.63 | 22.84 | 2,806,780 | -0.06(-0.28%) |
Aug 17, 2021 | 23.37 | 23.37 | 22.74 | 22.91 | 2,442,853 | -0.63(-2.69%) |
Aug 16, 2021 | 23.15 | 23.55 | 22.77 | 23.54 | 2,733,339 | +0.13(+0.55%) |
Aug 13, 2021 | 23.74 | 23.79 | 23.40 | 23.41 | 3,720,785 | -0.38(-1.58%) |
Aug 12, 2021 | 23.92 | 24.03 | 23.53 | 23.79 | 4,434,903 | -0.20(-0.84%) |
Aug 11, 2021 | 23.98 | 24.18 | 23.66 | 23.99 | 3,276,982 | +0.13(+0.54%) |
Aug 10, 2021 | 23.42 | 23.96 | 23.41 | 23.86 | 3,200,054 | +0.37(+1.56%) |
Aug 09, 2021 | 23.36 | 23.56 | 23.11 | 23.49 | 1,872,466 | -0.07(-0.31%) |
Aug 06, 2021 | 23.62 | 23.82 | 23.37 | 23.57 | 1,986,534 | +0.39(+1.70%) |
Aug 05, 2021 | 23.25 | 23.46 | 23.04 | 23.17 | 1,667,580 | +0.05(+0.20%) |
Aug 04, 2021 | 23.53 | 23.70 | 23.12 | 23.13 | 2,827,434 | -0.69(-2.89%) |
Aug 03, 2021 | 23.87 | 23.89 | 23.17 | 23.81 | 2,508,945 | +0.05(+0.23%) |
Aug 02, 2021 | 24.47 | 24.99 | 23.69 | 23.76 | 3,509,103 | -0.44(-1.82%) |
Jul 30, 2021 | 24.29 | 24.71 | 23.97 | 24.20 | 3,387,649 | +0.06(+0.27%) |
Jul 29, 2021 | 24.13 | 24.40 | 23.97 | 24.14 | 2,185,797 | +0.26(+1.07%) |
Jul 28, 2021 | 24.11 | 24.22 | 23.59 | 23.88 | 2,914,339 | -0.26(-1.06%) |
Jul 27, 2021 | 23.86 | 24.32 | 23.43 | 24.14 | 1,670,595 | +0.03(+0.11%) |
Jul 26, 2021 | 23.67 | 24.19 | 23.56 | 24.11 | 2,424,812 | +0.52(+2.21%) |
Jul 23, 2021 | 23.75 | 24.03 | 23.45 | 23.59 | 1,519,683 | +0.02(+0.08%) |
Jul 22, 2021 | 23.65 | 23.76 | 23.39 | 23.57 | 1,951,832 | -0.04(-0.16%) |
Jul 21, 2021 | 23.47 | 24.00 | 23.47 | 23.60 | 2,429,167 | +0.42(+1.82%) |
Jul 20, 2021 | 22.96 | 23.56 | 22.89 | 23.18 | 2,612,883 | +0.25(+1.08%) |
Jul 19, 2021 | 22.83 | 23.16 | 22.64 | 22.93 | 2,264,718 | -0.71(-3.02%) |
Jul 16, 2021 | 24.88 | 24.89 | 23.63 | 23.65 | 2,912,594 | -0.83(-3.41%) |
Jul 15, 2021 | 24.05 | 24.50 | 24.05 | 24.48 | 2,404,110 | +0.24(+0.98%) |
Jul 14, 2021 | 24.47 | 24.85 | 24.18 | 24.25 | 982,458 | -0.04(-0.15%) |
Jul 13, 2021 | 24.83 | 24.94 | 24.20 | 24.28 | 1,820,388 | -0.53(-2.14%) |
Jul 12, 2021 | 24.53 | 24.99 | 24.24 | 24.81 | 1,379,568 | +0.06(+0.26%) |
Jul 09, 2021 | 24.25 | 24.82 | 24.18 | 24.75 | 3,196,655 | +1.01(+4.25%) |
Jul 08, 2021 | 23.78 | 24.13 | 23.50 | 23.74 | 1,795,572 | -0.53(-2.19%) |
Jul 07, 2021 | 23.96 | 24.37 | 23.81 | 24.27 | 1,812,764 | +0.26(+1.07%) |
Jul 06, 2021 | 24.36 | 24.61 | 23.84 | 24.02 | 2,586,497 | -0.34(-1.39%) |
Jul 02, 2021 | 24.34 | 24.44 | 24.00 | 24.36 | 1,497,231 | +0.01(+0.04%) |
Jul 01, 2021 | 24.59 | 24.68 | 24.22 | 24.35 | 2,191,921 | +0.05(+0.19%) |
Jun 30, 2021 | 24.43 | 24.71 | 24.20 | 24.30 | 2,270,539 | -0.24(-0.97%) |
Jun 29, 2021 | 24.48 | 24.72 | 24.33 | 24.54 | 1,818,561 | +0.22(+0.90%) |
Jun 28, 2021 | 24.59 | 24.59 | 24.01 | 24.32 | 1,668,677 | -0.32(-1.30%) |
Jun 25, 2021 | 24.67 | 24.78 | 24.54 | 24.64 | 2,931,824 | +0.14(+0.56%) |
Jun 24, 2021 | 24.36 | 24.69 | 24.10 | 24.50 | 2,428,760 | +0.29(+1.21%) |
Jun 23, 2021 | 24.47 | 24.65 | 24.19 | 24.21 | 2,462,612 | -0.19(-0.79%) |
Jun 22, 2021 | 23.82 | 24.88 | 23.66 | 24.40 | 5,466,920 | +0.81(+3.42%) |
Jun 21, 2021 | 23.23 | 23.67 | 23.23 | 23.59 | 3,322,875 | +0.86(+3.79%) |
Jun 18, 2021 | 23.18 | 23.56 | 22.65 | 22.73 | 4,727,810 | -0.95(-4.02%) |
Jun 17, 2021 | 24.36 | 24.47 | 23.01 | 23.69 | 4,331,863 | -0.66(-2.71%) |
Jun 16, 2021 | 24.36 | 24.51 | 24.07 | 24.35 | 2,495,433 | -0.11(-0.45%) |
Jun 15, 2021 | 24.23 | 24.60 | 24.01 | 24.46 | 2,899,517 | +0.32(+1.33%) |
Jun 14, 2021 | 24.76 | 24.85 | 24.10 | 24.14 | 2,917,896 | -0.63(-2.56%) |
Jun 11, 2021 | 24.72 | 25.02 | 24.52 | 24.77 | 1,562,051 | +0.25(+1.00%) |
Jun 10, 2021 | 25.02 | 25.28 | 24.52 | 24.52 | 2,127,779 | -0.25(-1.03%) |
Jun 09, 2021 | 25.50 | 25.55 | 24.72 | 24.78 | 2,965,359 | -0.83(-3.23%) |
Jun 08, 2021 | 25.38 | 25.68 | 25.04 | 25.61 | 2,889,537 | +0.15(+0.61%) |
Jun 07, 2021 | 25.79 | 25.90 | 25.33 | 25.45 | 1,977,595 | -0.25(-0.99%) |
Jun 04, 2021 | 25.68 | 25.81 | 25.46 | 25.71 | 2,089,176 | +0.08(+0.32%) |
Jun 03, 2021 | 25.93 | 25.98 | 25.52 | 25.63 | 1,949,336 | -0.41(-1.57%) |
Jun 02, 2021 | 26.69 | 26.71 | 25.89 | 26.03 | 2,869,863 | -0.60(-2.25%) |
Jun 01, 2021 | 26.17 | 26.75 | 26.07 | 26.64 | 3,546,416 | +0.81(+3.14%) |
May 28, 2021 | 25.96 | 26.01 | 25.61 | 25.83 | 2,402,127 | -0.02(-0.07%) |
May 27, 2021 | 26.04 | 26.35 | 25.82 | 25.84 | 2,953,881 | +0.21(+0.82%) |
May 26, 2021 | 25.62 | 25.93 | 25.45 | 25.63 | 3,016,995 | -0.01(-0.04%) |
May 25, 2021 | 25.93 | 26.29 | 25.63 | 25.64 | 2,322,661 | -0.22(-0.84%) |
May 24, 2021 | 26.23 | 26.23 | 25.78 | 25.86 | 2,200,880 | -0.22(-0.84%) |
May 21, 2021 | 26.03 | 26.40 | 25.98 | 26.08 | 2,569,163 | +0.15(+0.60%) |
May 20, 2021 | 26.25 | 26.35 | 25.78 | 25.93 | 2,019,288 | -0.37(-1.42%) |
May 19, 2021 | 26.60 | 26.60 | 26.08 | 26.30 | 2,077,285 | -0.68(-2.53%) |
May 18, 2021 | 27.19 | 27.34 | 26.97 | 26.98 | 2,301,140 | -0.05(-0.20%) |
May 17, 2021 | 27.24 | 27.34 | 26.68 | 27.04 | 2,827,522 | -0.35(-1.26%) |
May 14, 2021 | 27.50 | 27.66 | 27.26 | 27.38 | 2,115,788 | +0.02(+0.07%) |
May 13, 2021 | 26.98 | 27.65 | 26.91 | 27.36 | 1,554,081 | +0.52(+1.93%) |
May 12, 2021 | 28.18 | 28.20 | 26.80 | 26.84 | 2,729,715 | -1.34(-4.75%) |
May 11, 2021 | 27.52 | 28.22 | 27.41 | 28.18 | 3,114,537 | -0.07(-0.26%) |
May 10, 2021 | 29.12 | 29.44 | 28.23 | 28.26 | 2,361,701 | -0.52(-1.80%) |
May 07, 2021 | 28.26 | 29.00 | 27.98 | 28.77 | 1,870,586 | +0.36(+1.28%) |
May 06, 2021 | 28.49 | 28.55 | 27.90 | 28.41 | 2,065,606 | -0.01(-0.03%) |
May 05, 2021 | 28.27 | 28.66 | 28.11 | 28.42 | 2,754,692 | +0.31(+1.10%) |
May 04, 2021 | 26.91 | 28.16 | 26.62 | 28.11 | 3,810,593 | +1.06(+3.94%) |
May 03, 2021 | 26.48 | 27.28 | 26.18 | 27.04 | 2,064,267 | +0.96(+3.66%) |
Apr 30, 2021 | 26.19 | 26.94 | 25.93 | 26.09 | 2,768,173 | -0.63(-2.35%) |
Apr 29, 2021 | 26.54 | 26.79 | 26.32 | 26.72 | 2,304,887 | +0.52(+1.98%) |
Apr 28, 2021 | 26.33 | 26.48 | 26.17 | 26.20 | 1,168,895 | -0.05(-0.17%) |
Apr 27, 2021 | 26.31 | 26.31 | 25.97 | 26.24 | 1,279,061 | -0.06(-0.24%) |
Apr 26, 2021 | 25.94 | 26.47 | 25.93 | 26.31 | 2,216,688 | +0.55(+2.12%) |
Apr 23, 2021 | 25.32 | 25.91 | 25.14 | 25.76 | 2,327,617 | +0.51(+2.02%) |
Apr 22, 2021 | 26.12 | 26.13 | 25.20 | 25.25 | 2,969,013 | -0.89(-3.41%) |
Apr 21, 2021 | 25.63 | 26.41 | 25.53 | 26.14 | 1,548,598 | +0.51(+1.99%) |
Apr 20, 2021 | 26.39 | 26.45 | 25.51 | 25.63 | 1,805,868 | -0.91(-3.43%) |
Apr 19, 2021 | 26.72 | 26.85 | 26.34 | 26.54 | 1,091,185 | -0.17(-0.65%) |
Apr 16, 2021 | 26.84 | 26.98 | 26.49 | 26.72 | 1,086,170 | +0.35(+1.35%) |
Apr 15, 2021 | 26.30 | 26.76 | 25.95 | 26.36 | 1,546,112 | +0.15(+0.59%) |
Apr 14, 2021 | 26.02 | 26.50 | 26.01 | 26.21 | 1,608,584 | +0.20(+0.77%) |
Apr 13, 2021 | 26.14 | 26.21 | 25.36 | 26.01 | 2,279,942 | -0.18(-0.69%) |
Apr 12, 2021 | 25.70 | 26.33 | 25.53 | 26.19 | 1,411,522 | +0.66(+2.57%) |
Apr 09, 2021 | 25.43 | 25.69 | 25.13 | 25.53 | 1,827,280 | +0.16(+0.65%) |
Apr 08, 2021 | 26.04 | 26.10 | 25.17 | 25.37 | 3,655,096 | -0.69(-2.65%) |
Apr 07, 2021 | 26.14 | 26.18 | 25.79 | 26.06 | 2,400,983 | -0.09(-0.35%) |
Apr 06, 2021 | 26.40 | 26.71 | 26.05 | 26.15 | 1,396,710 | -0.35(-1.30%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.43 | 26.50 | 1,686,958 | -0.32(-1.19%) |
Apr 01, 2021 | 26.41 | 26.83 | 26.07 | 26.82 | 1,365,625 | +0.58(+2.22%) |
Mar 31, 2021 | 26.77 | 27.04 | 26.11 | 26.23 | 1,971,346 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.52 | 2,697,749 | +0.42(+1.60%) |
Mar 29, 2021 | 26.23 | 26.61 | 26.09 | 26.10 | 1,607,388 | -0.14(-0.52%) |
Mar 26, 2021 | 25.71 | 26.39 | 25.38 | 26.23 | 1,680,245 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.42 | 24.16 | 25.38 | 1,614,243 | +0.86(+3.53%) |
Mar 24, 2021 | 24.70 | 25.12 | 24.50 | 24.52 | 2,469,969 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.40 | 2,645,118 | -1.47(-5.67%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,355 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.53 | 11,682,485 | +0.38(+1.46%) |
Mar 18, 2021 | 26.31 | 27.11 | 26.02 | 26.14 | 2,815,198 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.22 | 26.29 | 2,624,100 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.90 | 25.16 | 2,435,153 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.66 | 25.80 | 2,639,337 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.84 | 26.34 | 26.79 | 2,948,945 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.93 | 26.26 | 1,708,743 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.06 | 25.07 | 25.88 | 2,460,869 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,694,795 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.44 | 24.66 | 24.86 | 4,548,771 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.78 | 24.73 | 3,679,892 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.98 | 23.58 | 24.14 | 3,314,315 | -0.65(-2.63%) |
Mar 03, 2021 | 24.98 | 25.31 | 24.75 | 24.79 | 2,798,291 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.87 | 25.12 | 2,430,767 | +0.02(+0.07%) |
Mar 01, 2021 | 25.14 | 25.29 | 24.93 | 25.10 | 2,602,998 | +0.40(+1.61%) |
Feb 26, 2021 | 24.98 | 25.05 | 24.33 | 24.70 | 3,048,545 | -0.34(-1.37%) |
Feb 25, 2021 | 25.73 | 25.99 | 24.96 | 25.05 | 2,309,362 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.83 | 1,501,635 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.83 | 25.17 | 25.81 | 2,041,878 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.69 | 25.89 | 25.94 | 1,938,890 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,123 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,515 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.91 | 25.39 | 25.86 | 1,470,814 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.69 | 25.63 | 25.79 | 2,019,415 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.19 | 25.46 | 25.81 | 2,390,565 | +0.24(+0.92%) |
Feb 11, 2021 | 25.64 | 25.70 | 25.20 | 25.57 | 2,082,883 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,176 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,620 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,443 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.93 | 25.19 | 25.66 | 1,309,881 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.34 | 24.90 | 25.07 | 1,255,359 | +0.05(+0.18%) |
Feb 03, 2021 | 24.68 | 25.16 | 24.68 | 25.02 | 1,181,229 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.79 | 1,670,627 | +0.28(+1.15%) |
Feb 01, 2021 | 24.28 | 24.59 | 23.85 | 24.50 | 1,748,582 | +0.60(+2.50%) |
Jan 29, 2021 | 24.25 | 24.56 | 23.55 | 23.91 | 2,546,495 | -0.52(-2.15%) |
Jan 28, 2021 | 23.79 | 24.53 | 23.60 | 24.43 | 1,686,381 | +0.88(+3.73%) |
Jan 27, 2021 | 24.10 | 24.28 | 23.42 | 23.55 | 2,466,419 | -1.09(-4.44%) |
Jan 26, 2021 | 25.66 | 25.68 | 24.61 | 24.65 | 2,495,575 | -0.77(-3.03%) |
Jan 25, 2021 | 25.38 | 25.65 | 25.04 | 25.42 | 1,372,636 | -0.14(-0.53%) |
Jan 22, 2021 | 25.00 | 25.62 | 24.89 | 25.55 | 1,420,945 | +0.20(+0.79%) |
Jan 21, 2021 | 25.49 | 25.73 | 25.35 | 25.36 | 898,329 | -0.13(-0.50%) |
Jan 20, 2021 | 25.61 | 25.75 | 25.37 | 25.48 | 1,044,744 | +0.05(+0.21%) |
Jan 19, 2021 | 25.16 | 25.66 | 25.14 | 25.43 | 1,330,779 | +0.41(+1.63%) |
Jan 15, 2021 | 25.33 | 25.52 | 24.73 | 25.02 | 1,342,924 | -0.40(-1.57%) |
Jan 14, 2021 | 25.78 | 25.94 | 25.39 | 25.42 | 1,457,208 | -0.18(-0.71%) |
Jan 13, 2021 | 26.12 | 26.27 | 25.55 | 25.60 | 1,585,297 | -0.54(-2.08%) |
Jan 12, 2021 | 25.88 | 26.40 | 25.87 | 26.14 | 1,433,684 | +0.19(+0.73%) |
Jan 11, 2021 | 25.74 | 26.15 | 25.48 | 25.95 | 1,298,464 | +0.25(+0.99%) |
Jan 08, 2021 | 26.16 | 26.19 | 25.43 | 25.70 | 1,910,507 | +0.06(+0.25%) |
Jan 07, 2021 | 25.60 | 26.00 | 25.25 | 25.64 | 1,861,452 | +0.33(+1.32%) |
Jan 06, 2021 | 23.99 | 25.64 | 23.98 | 25.30 | 3,344,775 | +1.59(+6.72%) |
Jan 05, 2021 | 22.94 | 23.97 | 22.86 | 23.71 | 2,009,261 | +1.09(+4.80%) |
Jan 04, 2021 | 22.96 | 23.12 | 22.45 | 22.62 | 1,460,472 | -0.13(-0.56%) |
Dec 31, 2020 | 22.75 | 22.75 | 22.75 | 896,777 | -0.18(-0.79%) | |
Dec 30, 2020 | 22.44 | 22.97 | 22.44 | 22.93 | 896,777 | +0.48(+2.14%) |
Dec 29, 2020 | 23.05 | 23.09 | 22.25 | 22.45 | 1,059,571 | -0.47(-2.05%) |
Dec 28, 2020 | 23.26 | 23.52 | 22.88 | 22.92 | 969,585 | -0.18(-0.78%) |
Dec 24, 2020 | 23.07 | 23.24 | 22.88 | 23.10 | 193,061 | +0.01(+0.04%) |
Dec 23, 2020 | 23.13 | 23.35 | 23.07 | 23.09 | 853,311 | +0.15(+0.67%) |
Dec 22, 2020 | 23.43 | 23.51 | 22.92 | 22.94 | 872,177 | -0.42(-1.78%) |
Dec 21, 2020 | 23.17 | 23.52 | 22.91 | 23.36 | 1,141,491 | -0.35(-1.49%) |
Dec 18, 2020 | 23.43 | 23.80 | 23.35 | 23.71 | 2,676,345 | +0.19(+0.81%) |
Dec 17, 2020 | 23.37 | 23.62 | 23.17 | 23.52 | 1,443,642 | +0.33(+1.44%) |
Dec 16, 2020 | 23.40 | 23.40 | 23.04 | 23.18 | 1,350,828 | -0.23(-0.97%) |
Dec 15, 2020 | 23.02 | 23.44 | 22.91 | 23.41 | 1,341,481 | +0.61(+2.66%) |
Dec 14, 2020 | 23.35 | 23.41 | 22.77 | 22.80 | 1,087,015 | -0.22(-0.97%) |
Dec 11, 2020 | 22.98 | 23.19 | 22.81 | 23.03 | 2,027,917 | -0.07(-0.31%) |
Dec 10, 2020 | 23.75 | 23.75 | 23.05 | 23.10 | 2,175,741 | -0.56(-2.36%) |
Dec 09, 2020 | 23.56 | 23.76 | 23.31 | 23.66 | 2,194,846 | +0.23(+1.00%) |
Dec 08, 2020 | 22.80 | 23.53 | 22.60 | 23.42 | 2,445,104 | +0.74(+3.25%) |
Dec 07, 2020 | 22.96 | 23.07 | 22.51 | 22.69 | 1,570,098 | -0.22(-0.94%) |
Dec 04, 2020 | 22.39 | 23.02 | 22.31 | 22.90 | 1,643,443 | +0.69(+3.12%) |
Dec 03, 2020 | 22.55 | 22.75 | 22.16 | 22.21 | 954,608 | -0.39(-1.71%) |
Dec 02, 2020 | 22.69 | 22.71 | 22.41 | 22.60 | 931,229 | -0.10(-0.44%) |
Dec 01, 2020 | 22.66 | 22.93 | 22.38 | 22.69 | 1,315,056 | +0.42(+1.90%) |
Nov 30, 2020 | 22.92 | 22.96 | 22.27 | 22.27 | 1,707,006 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,125 | -0.06(-0.27%) |
Nov 25, 2020 | 23.30 | 23.38 | 22.83 | 23.05 | 1,349,275 | -0.39(-1.65%) |
Nov 24, 2020 | 23.03 | 23.59 | 22.78 | 23.44 | 1,409,018 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.69 | 1,786,091 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,412 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,249 | -0.04(-0.20%) |
Nov 18, 2020 | 22.23 | 22.58 | 22.16 | 22.30 | 3,631,863 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,865 | -0.28(-1.24%) |
Nov 16, 2020 | 22.33 | 22.48 | 22.02 | 22.45 | 1,459,285 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.97 | 21.10 | 21.89 | 1,132,849 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,517 | -0.72(-3.32%) |
Nov 11, 2020 | 22.50 | 22.50 | 21.55 | 21.66 | 1,452,920 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,533 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.89 | 21.98 | 4,794,952 | +0.05(+0.21%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,062 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,381 | +1.12(+5.25%) |
Nov 04, 2020 | 22.32 | 22.39 | 21.18 | 21.23 | 1,778,438 | -1.19(-5.29%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.42 | 1,841,750 | -0.09(-0.40%) |
Nov 02, 2020 | 22.12 | 22.60 | 21.95 | 22.51 | 2,785,649 | +0.67(+3.05%) |
Oct 30, 2020 | 21.84 | 21.89 | 21.34 | 21.84 | 2,301,843 | +0.13(+0.62%) |
Oct 29, 2020 | 20.32 | 22.06 | 20.31 | 21.71 | 3,477,699 | +0.13(+0.58%) |
Oct 28, 2020 | 21.18 | 21.59 | 20.97 | 21.58 | 3,156,293 | -0.27(-1.23%) |
Oct 27, 2020 | 22.22 | 22.32 | 21.71 | 21.85 | 1,917,835 | -0.49(-2.21%) |
Oct 26, 2020 | 22.45 | 22.60 | 21.98 | 22.34 | 1,794,469 | -0.49(-2.17%) |
Oct 23, 2020 | 22.52 | 23.07 | 22.51 | 22.84 | 2,112,664 | +0.38(+1.68%) |
Oct 22, 2020 | 22.12 | 22.50 | 21.92 | 22.46 | 1,302,775 | +0.48(+2.17%) |
Oct 21, 2020 | 21.96 | 22.19 | 21.69 | 21.98 | 2,352,079 | -0.04(-0.20%) |
Oct 20, 2020 | 21.98 | 22.28 | 21.90 | 22.03 | 1,538,306 | +0.25(+1.16%) |
Oct 19, 2020 | 22.21 | 22.39 | 21.74 | 21.78 | 1,059,367 | -0.43(-1.94%) |
Oct 16, 2020 | 22.38 | 22.59 | 22.18 | 22.21 | 1,916,478 | -0.01(-0.04%) |
Oct 15, 2020 | 21.63 | 22.31 | 21.58 | 22.22 | 2,090,414 | +0.36(+1.65%) |
Oct 14, 2020 | 21.76 | 21.97 | 21.65 | 21.86 | 1,081,457 | +0.19(+0.87%) |
Oct 13, 2020 | 21.98 | 22.04 | 21.65 | 21.67 | 1,068,544 | -0.42(-1.91%) |
Oct 12, 2020 | 22.18 | 22.29 | 21.95 | 22.09 | 1,011,132 | +0.08(+0.37%) |
Oct 09, 2020 | 22.03 | 22.32 | 21.88 | 22.01 | 1,200,023 | +0.09(+0.41%) |
Oct 08, 2020 | 21.76 | 21.98 | 21.54 | 21.92 | 868,701 | +0.25(+1.16%) |
Oct 07, 2020 | 21.63 | 21.89 | 21.39 | 21.67 | 1,508,737 | +0.67(+3.17%) |
Oct 06, 2020 | 21.26 | 21.64 | 21.00 | 21.00 | 2,048,390 | -0.08(-0.38%) |
Oct 05, 2020 | 20.62 | 21.11 | 20.55 | 21.09 | 1,627,075 | +0.65(+3.17%) |
Oct 02, 2020 | 19.49 | 20.61 | 19.47 | 20.44 | 1,660,681 | +0.61(+3.08%) |