Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.23 | 25.35 | 24.93 | 25.07 | 12,720,683 | -0.37(-1.47%) |
Oct 28, 2021 | 25.35 | 25.48 | 25.15 | 25.44 | 10,009,818 | -0.03(-0.10%) |
Oct 27, 2021 | 25.48 | 25.89 | 25.41 | 25.47 | 12,060,509 | -0.34(-1.32%) |
Oct 26, 2021 | 25.95 | 25.81 | 8,416,739 | -0.06(-0.24%) | ||
Oct 25, 2021 | 25.99 | 26.07 | 25.75 | 25.87 | 7,566,758 | +0.17(+0.68%) |
Oct 22, 2021 | 25.63 | 25.76 | 25.40 | 25.69 | 9,301,815 | +0.06(+0.24%) |
Oct 21, 2021 | 26.02 | 26.11 | 25.49 | 25.63 | 10,658,744 | -0.60(-2.29%) |
Oct 20, 2021 | 25.93 | 26.37 | 25.82 | 26.23 | 7,876,997 | +0.23(+0.90%) |
Oct 19, 2021 | 26.05 | 26.14 | 25.93 | 26.00 | 6,965,184 | +0.13(+0.50%) |
Oct 18, 2021 | 26.08 | 26.09 | 25.77 | 25.87 | 10,534,233 | -0.19(-0.73%) |
Oct 15, 2021 | 26.09 | 26.22 | 26.00 | 26.06 | 13,567,549 | +0.42(+1.63%) |
Oct 14, 2021 | 25.77 | 25.83 | 25.56 | 25.64 | 11,234,027 | +0.23(+0.89%) |
Oct 13, 2021 | 25.02 | 25.52 | 24.88 | 25.42 | 10,413,650 | +0.08(+0.31%) |
Oct 12, 2021 | 25.27 | 25.50 | 25.07 | 25.34 | 15,326,021 | +0.00(+0.00%) |
Oct 11, 2021 | 25.60 | 25.73 | 25.29 | 25.34 | 12,671,782 | +0.20(+0.80%) |
Oct 08, 2021 | 24.99 | 25.25 | 24.96 | 25.14 | 14,506,254 | +0.56(+2.27%) |
Oct 07, 2021 | 24.35 | 24.67 | 24.24 | 24.58 | 12,696,183 | +0.10(+0.43%) |
Oct 06, 2021 | 24.36 | 24.51 | 24.08 | 24.48 | 23,227,312 | -0.27(-1.09%) |
Oct 05, 2021 | 24.73 | 25.17 | 24.54 | 24.74 | 17,207,782 | +0.36(+1.46%) |
Oct 04, 2021 | 24.35 | 24.75 | 24.29 | 24.39 | 17,401,594 | +0.36(+1.49%) |
Oct 01, 2021 | 23.87 | 24.15 | 23.78 | 24.03 | 12,197,509 | +0.24(+0.99%) |
Sep 30, 2021 | 23.80 | 23.99 | 23.55 | 23.80 | 16,739,105 | +0.19(+0.81%) |
Sep 29, 2021 | 23.53 | 23.75 | 23.27 | 23.60 | 12,530,628 | -0.11(-0.48%) |
Sep 28, 2021 | 24.26 | 24.27 | 23.66 | 23.72 | 22,627,318 | +0.14(+0.59%) |
Sep 27, 2021 | 23.43 | 23.72 | 23.43 | 23.58 | 17,423,506 | +0.73(+3.20%) |
Sep 24, 2021 | 22.60 | 22.92 | 22.55 | 22.85 | 9,586,265 | +0.07(+0.31%) |
Sep 23, 2021 | 22.45 | 22.86 | 22.33 | 22.78 | 12,660,558 | +0.44(+1.99%) |
Sep 22, 2021 | 22.57 | 22.72 | 22.34 | 22.33 | 14,683,231 | +0.37(+1.66%) |
Sep 21, 2021 | 22.18 | 22.23 | 21.84 | 21.97 | 14,580,242 | +0.35(+1.61%) |
Sep 20, 2021 | 21.71 | 21.84 | 21.36 | 21.62 | 14,639,067 | -0.36(-1.62%) |
Sep 17, 2021 | 22.13 | 22.18 | 21.73 | 21.98 | 15,376,428 | -0.09(-0.39%) |
Sep 16, 2021 | 22.40 | 22.42 | 21.97 | 22.06 | 11,700,375 | -0.37(-1.67%) |
Sep 15, 2021 | 22.10 | 22.52 | 22.08 | 22.44 | 17,660,942 | +0.98(+4.54%) |
Sep 14, 2021 | 22.12 | 22.12 | 21.40 | 21.46 | 10,682,540 | -0.34(-1.56%) |
Sep 13, 2021 | 21.58 | 21.92 | 21.58 | 21.80 | 11,524,616 | +0.47(+2.20%) |
Sep 10, 2021 | 21.51 | 21.57 | 21.30 | 21.33 | 8,819,569 | +0.17(+0.78%) |
Sep 09, 2021 | 21.11 | 21.38 | 21.04 | 21.17 | 10,563,334 | -0.10(-0.45%) |
Sep 08, 2021 | 21.68 | 21.77 | 21.24 | 21.26 | 10,147,233 | -0.15(-0.69%) |
Sep 07, 2021 | 21.45 | 21.73 | 21.37 | 21.41 | 8,032,053 | -0.17(-0.77%) |
Sep 03, 2021 | 21.58 | 21.71 | 21.44 | 21.58 | 7,736,262 | -0.05(-0.24%) |
Sep 02, 2021 | 21.44 | 21.79 | 21.40 | 21.63 | 9,258,506 | +0.46(+2.18%) |
Sep 01, 2021 | 21.40 | 21.49 | 21.12 | 21.17 | 10,200,760 | -0.13(-0.61%) |
Aug 31, 2021 | 21.44 | 21.57 | 21.28 | 21.30 | 10,022,852 | -0.21(-0.97%) |
Aug 30, 2021 | 21.72 | 21.77 | 21.42 | 21.51 | 8,656,687 | -0.21(-0.96%) |
Aug 27, 2021 | 21.41 | 21.83 | 21.39 | 21.71 | 10,410,610 | +0.56(+2.63%) |
Aug 26, 2021 | 21.41 | 21.50 | 21.15 | 21.16 | 7,155,451 | -0.29(-1.34%) |
Aug 25, 2021 | 21.38 | 21.51 | 21.28 | 21.45 | 7,636,523 | -0.02(-0.08%) |
Aug 24, 2021 | 21.31 | 21.56 | 21.29 | 21.46 | 9,050,639 | +0.23(+1.07%) |
Aug 23, 2021 | 21.07 | 21.34 | 21.05 | 21.24 | 12,830,790 | +0.65(+3.17%) |
Aug 20, 2021 | 20.45 | 20.60 | 20.36 | 20.58 | 17,204,516 | +0.07(+0.34%) |
Aug 19, 2021 | 20.77 | 20.84 | 20.37 | 20.51 | 21,667,518 | -0.69(-3.24%) |
Aug 18, 2021 | 21.78 | 21.84 | 21.19 | 21.20 | 17,547,450 | -0.37(-1.70%) |
Aug 17, 2021 | 21.51 | 21.92 | 21.39 | 21.57 | 9,117,166 | +0.03(+0.16%) |
Aug 16, 2021 | 21.63 | 21.64 | 21.37 | 21.53 | 9,758,488 | -0.43(-1.94%) |
Aug 13, 2021 | 22.13 | 22.24 | 21.95 | 21.96 | 7,405,357 | -0.39(-1.75%) |
Aug 12, 2021 | 22.36 | 22.42 | 22.12 | 22.35 | 10,208,029 | -0.06(-0.28%) |
Aug 11, 2021 | 22.21 | 22.44 | 22.07 | 22.41 | 9,916,147 | +0.16(+0.73%) |
Aug 10, 2021 | 21.82 | 22.27 | 21.81 | 22.25 | 10,036,396 | +0.52(+2.37%) |
Aug 09, 2021 | 21.81 | 21.93 | 21.70 | 21.73 | 10,956,547 | -0.24(-1.10%) |
Aug 06, 2021 | 22.01 | 22.09 | 21.81 | 21.97 | 10,661,175 | +0.19(+0.87%) |
Aug 05, 2021 | 21.87 | 22.03 | 21.71 | 21.79 | 11,140,246 | +0.24(+1.12%) |
Aug 04, 2021 | 21.82 | 21.96 | 21.48 | 21.54 | 14,773,080 | -0.54(-2.45%) |
Aug 03, 2021 | 21.72 | 22.16 | 21.35 | 22.09 | 26,865,196 | +1.38(+6.69%) |
Aug 02, 2021 | 20.89 | 21.27 | 20.67 | 20.70 | 16,890,240 | -0.09(-0.41%) |
Jul 30, 2021 | 20.93 | 21.00 | 20.69 | 20.79 | 13,292,487 | -0.39(-1.83%) |
Jul 29, 2021 | 21.58 | 21.63 | 21.17 | 21.18 | 12,048,351 | +0.20(+0.94%) |
Jul 28, 2021 | 20.85 | 21.08 | 20.78 | 20.98 | 9,234,199 | +0.13(+0.62%) |
Jul 27, 2021 | 20.78 | 20.97 | 20.65 | 20.85 | 10,124,457 | -0.07(-0.33%) |
Jul 26, 2021 | 20.53 | 20.99 | 20.51 | 20.92 | 11,718,579 | +0.68(+3.36%) |
Jul 23, 2021 | 20.45 | 20.52 | 20.12 | 20.24 | 10,274,453 | -0.08(-0.38%) |
Jul 22, 2021 | 20.56 | 20.56 | 20.18 | 20.32 | 10,341,726 | -0.24(-1.17%) |
Jul 21, 2021 | 20.36 | 20.73 | 20.33 | 20.56 | 14,040,808 | +0.69(+3.46%) |
Jul 20, 2021 | 19.63 | 19.97 | 19.46 | 19.87 | 28,127,652 | +0.02(+0.09%) |
Jul 19, 2021 | 20.03 | 20.17 | 19.61 | 19.85 | 31,500,528 | -0.67(-3.27%) |
Jul 16, 2021 | 21.35 | 21.39 | 20.44 | 20.52 | 21,542,580 | -0.67(-3.16%) |
Jul 15, 2021 | 21.26 | 21.49 | 21.15 | 21.19 | 11,365,872 | -0.50(-2.30%) |
Jul 14, 2021 | 22.23 | 22.39 | 21.65 | 21.69 | 13,558,358 | -0.30(-1.37%) |
Jul 13, 2021 | 22.21 | 22.28 | 21.96 | 21.99 | 8,637,470 | -0.26(-1.16%) |
Jul 12, 2021 | 22.16 | 22.48 | 21.99 | 22.25 | 7,714,259 | -0.11(-0.50%) |
Jul 09, 2021 | 22.22 | 22.43 | 22.08 | 22.36 | 8,211,473 | +0.37(+1.68%) |
Jul 08, 2021 | 21.69 | 22.17 | 21.67 | 21.99 | 11,716,525 | -0.13(-0.58%) |
Jul 07, 2021 | 22.16 | 22.46 | 21.90 | 22.12 | 15,479,227 | -0.21(-0.92%) |
Jul 06, 2021 | 23.13 | 23.14 | 22.12 | 22.33 | 20,832,774 | -0.87(-3.74%) |
Jul 02, 2021 | 23.18 | 23.25 | 22.97 | 23.20 | 6,693,118 | -0.09(-0.37%) |
Jul 01, 2021 | 23.32 | 23.41 | 23.11 | 23.28 | 11,087,476 | +0.57(+2.50%) |
Jun 30, 2021 | 22.61 | 22.86 | 22.59 | 22.71 | 7,826,787 | +0.13(+0.57%) |
Jun 29, 2021 | 22.83 | 22.95 | 22.59 | 22.59 | 8,356,353 | -0.16(-0.72%) |
Jun 28, 2021 | 23.18 | 23.20 | 22.67 | 22.75 | 15,688,888 | -0.74(-3.15%) |
Jun 25, 2021 | 23.63 | 23.70 | 23.44 | 23.49 | 8,534,704 | +0.00(+0.00%) |
Jun 24, 2021 | 23.49 | 23.56 | 23.34 | 23.49 | 10,780,404 | +0.08(+0.33%) |
Jun 23, 2021 | 23.81 | 23.93 | 23.37 | 23.41 | 10,983,883 | +0.07(+0.29%) |
Jun 22, 2021 | 23.31 | 23.45 | 23.08 | 23.34 | 8,125,325 | +0.18(+0.78%) |
Jun 21, 2021 | 22.66 | 23.19 | 22.66 | 23.16 | 12,421,780 | +0.72(+3.22%) |
Jun 18, 2021 | 22.62 | 22.90 | 22.42 | 22.44 | 18,285,006 | -0.93(-3.97%) |
Jun 17, 2021 | 23.91 | 24.01 | 23.07 | 23.37 | 15,179,138 | -0.64(-2.69%) |
Jun 16, 2021 | 24.32 | 24.35 | 23.88 | 24.01 | 10,693,187 | -0.39(-1.59%) |
Jun 15, 2021 | 24.03 | 24.48 | 24.03 | 24.40 | 11,765,721 | +0.29(+1.21%) |
Jun 14, 2021 | 23.97 | 24.49 | 23.95 | 24.11 | 14,373,617 | +0.43(+1.82%) |
Jun 11, 2021 | 23.84 | 24.01 | 23.62 | 23.68 | 10,593,665 | +0.03(+0.11%) |
Jun 10, 2021 | 23.99 | 24.13 | 23.54 | 23.65 | 9,517,956 | -0.07(-0.29%) |
Jun 09, 2021 | 23.88 | 24.01 | 23.70 | 23.72 | 13,816,757 | -0.12(-0.50%) |
Jun 08, 2021 | 23.27 | 23.98 | 23.16 | 23.84 | 19,163,768 | +0.40(+1.72%) |
Jun 07, 2021 | 23.58 | 23.69 | 23.41 | 23.44 | 10,564,815 | -0.15(-0.66%) |
Jun 04, 2021 | 23.75 | 23.84 | 22.62 | 23.59 | 15,643,632 | -0.28(-1.15%) |
Jun 03, 2021 | 23.54 | 23.97 | 23.48 | 23.87 | 15,669,364 | +0.11(+0.47%) |
Jun 02, 2021 | 23.34 | 23.82 | 23.16 | 23.75 | 22,521,672 | +0.52(+2.26%) |
Jun 01, 2021 | 23.02 | 23.28 | 23.00 | 23.23 | 22,136,112 | +0.68(+3.01%) |
May 28, 2021 | 22.46 | 22.65 | 22.41 | 22.55 | 18,205,734 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.59 | 21,706,258 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.52 | 22.62 | 10,966,237 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.59 | 14,574,469 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,879,442 | +0.43(+1.89%) |
May 21, 2021 | 22.90 | 23.05 | 22.76 | 22.80 | 10,920,763 | +0.00(+0.00%) |
May 20, 2021 | 22.65 | 22.84 | 22.51 | 22.80 | 14,559,518 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,658,434 | -0.58(-2.53%) |
May 18, 2021 | 23.51 | 23.62 | 22.98 | 23.09 | 20,807,354 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,545,331 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,261,572 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.97 | 22.26 | 15,480,947 | -0.26(-1.15%) |
May 12, 2021 | 22.65 | 23.09 | 22.44 | 22.52 | 16,228,031 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,894,254 | -0.56(-2.44%) |
May 10, 2021 | 23.20 | 23.38 | 22.86 | 22.89 | 13,739,802 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,624,591 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.80 | 22.28 | 22.78 | 13,312,696 | +0.03(+0.13%) |
May 05, 2021 | 22.52 | 22.75 | 22.18 | 22.75 | 22,935,624 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,406,309 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,455,732 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,006,731 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,864,332 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.78 | 22,188,380 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.50 | 21.01 | 21.19 | 19,485,950 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,473,602 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,511,225 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.05 | 20.65 | 20.68 | 17,500,208 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,375,914 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.05 | 22,842,346 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.39 | 21.50 | 12,905,266 | +0.11(+0.52%) |
Apr 16, 2021 | 21.56 | 21.63 | 21.28 | 21.39 | 12,602,721 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.61 | 21.33 | 21.41 | 15,272,908 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.89 | 21.16 | 21.70 | 26,926,626 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,619,158 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,172,314 | +0.20(+0.94%) |
Apr 09, 2021 | 20.88 | 21.05 | 20.66 | 20.72 | 17,195,608 | -0.28(-1.34%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,613,024 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.72 | 21.37 | 21.55 | 18,262,304 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,898,436 | +0.71(+3.46%) |
Apr 05, 2021 | 20.88 | 20.99 | 20.47 | 20.61 | 23,103,946 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.88 | 17,114,042 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.65 | 20.69 | 12,097,682 | -0.45(-2.13%) |
Mar 30, 2021 | 21.10 | 21.26 | 20.99 | 21.14 | 8,387,800 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.39 | 12,963,970 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.44 | 21.19 | 21.44 | 15,418,692 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,150,106 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,465,128 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.42 | 20.44 | 19,807,434 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,603,436 | -0.08(-0.35%) |
Mar 19, 2021 | 21.56 | 21.93 | 21.30 | 21.61 | 12,764,087 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,198,674 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,457,864 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.23 | 21.83 | 22.16 | 12,457,205 | -0.35(-1.55%) |
Mar 15, 2021 | 22.68 | 22.80 | 22.27 | 22.51 | 15,348,970 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,876 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.51 | 22.64 | 11,549,531 | +0.00(+0.00%) |
Mar 10, 2021 | 22.23 | 22.65 | 22.15 | 22.64 | 14,420,370 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.46 | 22.07 | 22.18 | 14,372,518 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.69 | 22.06 | 22.55 | 17,312,212 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.02 | 22.37 | 22.74 | 24,912,722 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,908,258 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,009,728 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,487,462 | +0.16(+0.77%) |
Mar 01, 2021 | 21.09 | 21.32 | 20.80 | 20.88 | 14,306,690 | +0.14(+0.70%) |
Feb 26, 2021 | 21.04 | 21.11 | 20.54 | 20.74 | 27,026,848 | -1.00(-4.61%) |
Feb 25, 2021 | 22.02 | 22.20 | 21.47 | 21.74 | 33,620,008 | +0.25(+1.15%) |
Feb 24, 2021 | 20.93 | 21.61 | 20.83 | 21.50 | 25,200,926 | +0.91(+4.42%) |
Feb 23, 2021 | 20.46 | 20.66 | 19.82 | 20.59 | 25,044,992 | +0.51(+2.54%) |
Feb 22, 2021 | 19.46 | 20.31 | 19.42 | 20.08 | 19,102,538 | +0.65(+3.32%) |
Feb 19, 2021 | 19.17 | 19.52 | 19.14 | 19.43 | 14,427,187 | +0.35(+1.83%) |
Feb 18, 2021 | 19.42 | 19.55 | 19.06 | 19.08 | 15,660,773 | -0.68(-3.46%) |
Feb 17, 2021 | 19.52 | 19.77 | 19.20 | 19.77 | 20,879,216 | +0.34(+1.73%) |
Feb 16, 2021 | 19.36 | 19.53 | 19.19 | 19.43 | 21,604,358 | +1.06(+5.80%) |
Feb 12, 2021 | 17.80 | 18.40 | 17.75 | 18.37 | 14,402,072 | +0.45(+2.53%) |
Feb 11, 2021 | 17.89 | 18.00 | 17.77 | 17.91 | 13,033,648 | -0.18(-0.97%) |
Feb 10, 2021 | 17.87 | 18.18 | 17.74 | 18.09 | 21,036,220 | -0.13(-0.69%) |
Feb 09, 2021 | 18.17 | 18.35 | 17.84 | 18.22 | 22,796,698 | -0.25(-1.36%) |
Feb 08, 2021 | 17.77 | 18.63 | 17.75 | 18.47 | 42,076,396 | +1.02(+5.86%) |
Feb 05, 2021 | 17.60 | 17.74 | 17.35 | 17.44 | 35,635,488 | -0.15(-0.86%) |
Feb 04, 2021 | 17.74 | 17.80 | 17.41 | 17.60 | 31,851,354 | -0.23(-1.32%) |
Feb 03, 2021 | 17.34 | 17.86 | 17.33 | 17.83 | 30,301,666 | +0.44(+2.51%) |
Feb 02, 2021 | 18.01 | 18.02 | 17.12 | 17.39 | 53,448,072 | -1.22(-6.57%) |
Feb 01, 2021 | 18.68 | 18.74 | 18.30 | 18.62 | 23,341,850 | -0.01(-0.05%) |
Jan 29, 2021 | 18.89 | 19.02 | 18.48 | 18.63 | 14,547,251 | -0.54(-2.80%) |
Jan 28, 2021 | 19.15 | 19.42 | 19.00 | 19.16 | 13,218,416 | +0.11(+0.57%) |
Jan 27, 2021 | 19.09 | 19.54 | 18.79 | 19.05 | 16,923,586 | -0.25(-1.30%) |
Jan 26, 2021 | 19.51 | 19.67 | 19.28 | 19.31 | 14,546,656 | -0.03(-0.17%) |
Jan 25, 2021 | 19.41 | 19.47 | 19.08 | 19.34 | 20,501,808 | -0.67(-3.35%) |
Jan 22, 2021 | 19.66 | 20.06 | 19.57 | 20.01 | 18,126,536 | -0.13(-0.62%) |
Jan 21, 2021 | 20.67 | 20.69 | 19.94 | 20.14 | 13,930,954 | -0.66(-3.18%) |
Jan 20, 2021 | 20.76 | 20.87 | 20.52 | 20.80 | 16,405,513 | +0.13(+0.65%) |
Jan 19, 2021 | 20.64 | 20.79 | 20.46 | 20.66 | 18,902,628 | +0.33(+1.61%) |
Jan 15, 2021 | 20.79 | 20.86 | 20.24 | 20.34 | 28,706,680 | -1.01(-4.75%) |
Jan 14, 2021 | 20.97 | 21.42 | 20.93 | 21.35 | 17,013,328 | +0.58(+2.78%) |
Jan 13, 2021 | 21.05 | 21.06 | 20.63 | 20.77 | 16,875,434 | -0.19(-0.92%) |
Jan 12, 2021 | 20.91 | 21.12 | 20.72 | 20.97 | 20,245,984 | +0.53(+2.58%) |
Jan 11, 2021 | 19.92 | 20.54 | 19.85 | 20.44 | 14,922,819 | -0.02(-0.08%) |
Jan 08, 2021 | 20.26 | 20.53 | 20.11 | 20.45 | 24,084,890 | +0.41(+2.05%) |
Jan 07, 2021 | 19.88 | 20.24 | 19.70 | 20.04 | 19,629,746 | +0.42(+2.14%) |
Jan 06, 2021 | 19.59 | 20.00 | 19.23 | 19.62 | 30,071,548 | +0.86(+4.60%) |
Jan 05, 2021 | 17.96 | 19.10 | 17.91 | 18.76 | 30,333,382 | +1.30(+7.44%) |
Jan 04, 2021 | 17.68 | 17.71 | 17.23 | 17.46 | 17,274,816 | +0.26(+1.51%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,890,000 | -0.43(-2.43%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,890,000 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,570,681 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,174,215 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.47 | 17.65 | 5,993,188 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,380,434 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,403,084 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.49 | 16.92 | 17.34 | 22,763,390 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.22 | 13,104,277 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.48 | 18.23 | 18.36 | 17,766,074 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.48 | 18.16 | 18.30 | 14,646,325 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,185,091 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,490,504 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.58 | 18.17 | 18.47 | 16,414,912 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,349,060 | +0.43(+2.33%) |
Dec 09, 2020 | 18.53 | 18.74 | 18.17 | 18.36 | 18,689,968 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,086,354 | +0.09(+0.51%) |
Dec 07, 2020 | 18.27 | 18.43 | 18.06 | 18.17 | 16,907,970 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,706,296 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,252,624 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,583,844 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.92 | 16.97 | 22,783,126 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,324,380 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,742,184 | -0.26(-1.45%) |
Nov 25, 2020 | 18.01 | 18.11 | 17.74 | 17.95 | 16,880,754 | -0.38(-2.06%) |
Nov 24, 2020 | 18.17 | 18.53 | 18.01 | 18.32 | 28,199,980 | +1.22(+7.10%) |
Nov 23, 2020 | 16.92 | 17.12 | 16.83 | 17.11 | 16,632,544 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,480,177 | -0.03(-0.21%) |
Nov 19, 2020 | 16.14 | 16.43 | 16.05 | 16.37 | 17,132,844 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,800,726 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,798,988 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.56 | 21,856,282 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,762,420 | +0.44(+2.84%) |
Nov 12, 2020 | 15.52 | 15.85 | 15.25 | 15.32 | 21,494,142 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,700,850 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.20 | 15.87 | 16.01 | 44,064,116 | +0.85(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,217,728 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,923,850 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,944,360 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,148,380 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.22 | 13.30 | 25,705,026 | +0.07(+0.50%) |