Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.52 | 21.96 | 21.27 | 21.52 | 17,967,852 | +0.11(+0.50%) |
Sep 29, 2021 | 22.32 | 22.57 | 21.21 | 21.41 | 18,924,894 | -0.55(-2.50%) |
Sep 28, 2021 | 22.26 | 22.46 | 21.61 | 21.96 | 18,777,574 | -0.42(-1.88%) |
Sep 27, 2021 | 21.60 | 22.49 | 21.48 | 22.38 | 21,034,104 | +0.98(+4.58%) |
Sep 24, 2021 | 21.31 | 21.88 | 21.13 | 21.40 | 15,313,859 | -0.03(-0.14%) |
Sep 23, 2021 | 21.35 | 21.89 | 21.17 | 21.43 | 23,025,150 | +0.38(+1.82%) |
Sep 22, 2021 | 21.39 | 21.91 | 21.04 | 21.05 | 29,983,764 | +0.01(+0.05%) |
Sep 21, 2021 | 21.73 | 21.78 | 20.50 | 21.04 | 35,239,052 | -0.35(-1.65%) |
Sep 20, 2021 | 21.29 | 21.86 | 21.01 | 21.39 | 34,993,172 | -1.49(-6.51%) |
Sep 17, 2021 | 24.39 | 24.46 | 22.64 | 22.88 | 53,423,792 | -1.99(-8.00%) |
Sep 16, 2021 | 24.98 | 25.25 | 24.61 | 24.87 | 15,944,520 | -0.27(-1.09%) |
Sep 15, 2021 | 24.51 | 25.78 | 24.48 | 25.14 | 24,237,908 | +1.19(+4.99%) |
Sep 14, 2021 | 24.95 | 25.07 | 23.89 | 23.95 | 18,016,500 | -0.91(-3.66%) |
Sep 13, 2021 | 25.54 | 25.88 | 24.32 | 24.86 | 23,155,822 | -0.53(-2.08%) |
Sep 10, 2021 | 25.44 | 26.33 | 25.30 | 25.38 | 21,919,494 | +0.20(+0.78%) |
Sep 09, 2021 | 25.11 | 25.44 | 24.60 | 25.19 | 14,071,305 | +0.27(+1.10%) |
Sep 08, 2021 | 25.74 | 25.87 | 24.73 | 24.91 | 15,303,500 | -1.02(-3.93%) |
Sep 07, 2021 | 25.85 | 26.43 | 25.75 | 25.93 | 12,464,163 | +0.25(+0.99%) |
Sep 03, 2021 | 26.64 | 26.75 | 25.67 | 25.68 | 15,205,843 | -0.71(-2.67%) |
Sep 02, 2021 | 26.40 | 27.19 | 26.29 | 26.38 | 15,004,000 | -0.02(-0.07%) |
Sep 01, 2021 | 26.21 | 26.79 | 25.35 | 26.40 | 21,819,134 | +0.21(+0.79%) |
Aug 31, 2021 | 26.51 | 26.54 | 25.73 | 26.20 | 16,052,472 | -0.30(-1.15%) |
Aug 30, 2021 | 27.42 | 27.52 | 26.50 | 26.50 | 13,526,439 | -0.55(-2.03%) |
Aug 27, 2021 | 26.33 | 27.39 | 26.23 | 27.05 | 15,372,375 | +0.96(+3.68%) |
Aug 26, 2021 | 26.76 | 27.02 | 25.83 | 26.09 | 16,118,786 | -0.66(-2.45%) |
Aug 25, 2021 | 27.32 | 27.77 | 26.65 | 26.75 | 13,804,323 | -0.55(-2.01%) |
Aug 24, 2021 | 27.08 | 27.90 | 26.98 | 27.29 | 15,218,890 | +0.60(+2.24%) |
Aug 23, 2021 | 27.09 | 27.27 | 26.38 | 26.70 | 18,005,400 | +0.24(+0.93%) |
Aug 20, 2021 | 27.06 | 27.45 | 26.08 | 26.45 | 18,397,250 | -0.31(-1.17%) |
Aug 19, 2021 | 27.91 | 27.99 | 26.35 | 26.77 | 29,424,900 | -2.08(-7.20%) |
Aug 18, 2021 | 27.48 | 29.94 | 27.30 | 28.84 | 37,495,112 | +1.17(+4.21%) |
Aug 17, 2021 | 27.97 | 28.38 | 27.01 | 27.68 | 19,564,330 | -0.71(-2.48%) |
Aug 16, 2021 | 27.72 | 28.79 | 27.12 | 28.38 | 21,431,318 | +0.00(+0.00%) |
Aug 13, 2021 | 27.52 | 28.80 | 27.30 | 28.38 | 23,604,314 | +0.88(+3.21%) |
Aug 12, 2021 | 27.54 | 27.69 | 26.70 | 27.50 | 15,559,087 | -0.26(-0.95%) |
Aug 11, 2021 | 27.95 | 28.37 | 27.08 | 27.76 | 23,965,352 | +0.04(+0.14%) |
Aug 10, 2021 | 26.44 | 28.36 | 26.37 | 27.73 | 33,168,058 | +1.25(+4.74%) |
Aug 09, 2021 | 25.31 | 26.52 | 25.06 | 26.47 | 16,860,290 | +1.10(+4.32%) |
Aug 06, 2021 | 25.27 | 25.71 | 24.82 | 25.38 | 13,818,944 | +0.60(+2.41%) |
Aug 05, 2021 | 24.74 | 25.24 | 24.65 | 24.78 | 11,057,814 | +0.07(+0.28%) |
Aug 04, 2021 | 25.13 | 25.55 | 24.61 | 24.71 | 12,335,414 | -0.62(-2.44%) |
Aug 03, 2021 | 24.47 | 25.42 | 24.03 | 25.33 | 17,613,262 | +0.78(+3.19%) |
Aug 02, 2021 | 25.98 | 25.99 | 24.43 | 24.54 | 23,162,298 | -1.38(-5.33%) |
Jul 30, 2021 | 25.05 | 26.11 | 24.65 | 25.92 | 27,103,964 | +0.99(+3.97%) |
Jul 29, 2021 | 24.47 | 25.55 | 24.20 | 24.93 | 26,101,064 | +0.90(+3.75%) |
Jul 28, 2021 | 23.47 | 24.08 | 22.89 | 24.03 | 18,604,176 | +0.70(+2.98%) |
Jul 27, 2021 | 23.35 | 23.54 | 22.86 | 23.34 | 14,524,589 | -0.30(-1.28%) |
Jul 26, 2021 | 23.01 | 23.73 | 22.89 | 23.64 | 16,956,510 | +1.00(+4.41%) |
Jul 23, 2021 | 22.63 | 22.85 | 22.11 | 22.64 | 11,535,784 | +0.09(+0.39%) |
Jul 22, 2021 | 22.44 | 22.84 | 21.68 | 22.56 | 17,095,392 | -0.02(-0.09%) |
Jul 21, 2021 | 22.01 | 22.75 | 21.98 | 22.57 | 16,304,651 | +0.98(+4.53%) |
Jul 20, 2021 | 21.13 | 21.78 | 20.61 | 21.60 | 18,263,316 | +0.55(+2.60%) |
Jul 19, 2021 | 20.66 | 21.26 | 20.11 | 21.05 | 26,119,414 | -0.38(-1.78%) |
Jul 16, 2021 | 22.63 | 22.76 | 21.33 | 21.43 | 19,893,836 | -1.28(-5.65%) |
Jul 15, 2021 | 22.77 | 23.38 | 22.33 | 22.71 | 15,254,532 | -0.06(-0.26%) |
Jul 14, 2021 | 24.11 | 24.38 | 22.72 | 22.77 | 15,545,453 | -0.94(-3.96%) |
Jul 13, 2021 | 24.15 | 24.47 | 23.65 | 23.71 | 16,918,418 | -0.76(-3.12%) |
Jul 12, 2021 | 23.63 | 24.75 | 23.28 | 24.47 | 19,093,334 | +0.45(+1.87%) |
Jul 09, 2021 | 22.88 | 24.09 | 22.81 | 24.02 | 24,161,004 | +1.87(+8.44%) |
Jul 08, 2021 | 21.59 | 22.36 | 21.14 | 22.15 | 19,840,592 | -0.29(-1.31%) |
Jul 07, 2021 | 22.27 | 22.88 | 21.88 | 22.45 | 22,560,290 | +0.44(+2.00%) |
Jul 06, 2021 | 23.52 | 23.58 | 21.88 | 22.01 | 23,530,564 | -1.58(-6.68%) |
Jul 02, 2021 | 23.69 | 23.87 | 23.21 | 23.58 | 15,335,696 | +0.02(+0.08%) |
Jul 01, 2021 | 24.03 | 24.21 | 23.26 | 23.56 | 16,436,628 | +0.07(+0.29%) |
Jun 30, 2021 | 22.86 | 23.50 | 22.73 | 23.50 | 13,208,340 | +0.63(+2.74%) |
Jun 29, 2021 | 22.87 | 23.42 | 22.82 | 22.87 | 16,082,170 | +0.15(+0.65%) |
Jun 28, 2021 | 23.35 | 23.39 | 22.48 | 22.72 | 18,569,392 | -0.42(-1.82%) |
Jun 25, 2021 | 24.15 | 24.19 | 23.14 | 23.14 | 57,809,800 | -0.63(-2.64%) |
Jun 24, 2021 | 23.30 | 24.02 | 22.88 | 23.77 | 30,229,894 | +0.77(+3.36%) |
Jun 23, 2021 | 23.07 | 23.66 | 22.91 | 23.00 | 22,231,330 | +0.37(+1.64%) |
Jun 22, 2021 | 22.96 | 23.08 | 22.43 | 22.62 | 19,498,430 | -0.20(-0.86%) |
Jun 21, 2021 | 22.33 | 23.22 | 22.32 | 22.82 | 23,879,080 | +0.59(+2.64%) |
Jun 18, 2021 | 23.15 | 23.81 | 22.03 | 22.23 | 38,956,584 | -1.09(-4.66%) |
Jun 17, 2021 | 25.06 | 25.33 | 22.77 | 23.32 | 46,593,524 | -1.94(-7.67%) |
Jun 16, 2021 | 25.64 | 25.96 | 24.91 | 25.26 | 31,630,618 | -1.12(-4.23%) |
Jun 15, 2021 | 25.96 | 26.42 | 25.18 | 26.37 | 24,998,534 | +0.19(+0.71%) |
Jun 14, 2021 | 27.90 | 27.94 | 26.08 | 26.19 | 26,579,770 | -1.87(-6.66%) |
Jun 11, 2021 | 27.68 | 28.18 | 27.43 | 28.06 | 26,523,040 | +0.89(+3.28%) |
Jun 10, 2021 | 27.09 | 27.83 | 26.55 | 27.17 | 32,795,412 | +0.38(+1.43%) |
Jun 09, 2021 | 25.88 | 27.18 | 25.35 | 26.78 | 33,770,548 | +0.93(+3.60%) |
Jun 08, 2021 | 25.16 | 26.01 | 24.65 | 25.85 | 23,374,212 | +0.75(+3.00%) |
Jun 07, 2021 | 25.58 | 26.12 | 24.83 | 25.10 | 20,646,454 | -0.61(-2.36%) |
Jun 04, 2021 | 25.96 | 26.33 | 25.19 | 25.71 | 17,539,068 | +0.36(+1.43%) |
Jun 03, 2021 | 25.12 | 25.69 | 24.42 | 25.35 | 16,949,836 | -0.23(-0.88%) |
Jun 02, 2021 | 25.83 | 26.01 | 25.07 | 25.57 | 17,713,478 | -0.54(-2.06%) |
Jun 01, 2021 | 25.84 | 26.43 | 25.63 | 26.11 | 16,715,178 | +0.72(+2.85%) |
May 28, 2021 | 25.36 | 25.65 | 24.70 | 25.38 | 17,966,930 | -0.15(-0.58%) |
May 27, 2021 | 24.91 | 26.04 | 24.78 | 25.53 | 36,105,944 | +1.38(+5.72%) |
May 26, 2021 | 23.11 | 24.23 | 23.08 | 24.15 | 17,247,418 | +1.04(+4.49%) |
May 25, 2021 | 23.85 | 24.36 | 23.00 | 23.11 | 20,120,072 | -0.70(-2.92%) |
May 24, 2021 | 23.38 | 23.96 | 22.92 | 23.81 | 20,359,986 | +0.36(+1.54%) |
May 21, 2021 | 23.78 | 24.40 | 23.38 | 23.45 | 20,547,272 | -0.09(-0.37%) |
May 20, 2021 | 23.87 | 24.00 | 22.84 | 23.53 | 27,391,704 | -0.27(-1.15%) |
May 19, 2021 | 24.01 | 24.34 | 23.26 | 23.81 | 29,489,164 | -1.27(-5.07%) |
May 18, 2021 | 25.85 | 26.00 | 24.94 | 25.08 | 18,602,684 | -0.72(-2.81%) |
May 17, 2021 | 25.06 | 26.05 | 24.58 | 25.81 | 22,304,898 | +0.84(+3.37%) |
May 14, 2021 | 24.90 | 25.76 | 24.23 | 24.96 | 25,182,802 | -0.22(-0.86%) |
May 13, 2021 | 25.88 | 27.23 | 24.76 | 25.18 | 32,963,816 | -0.62(-2.39%) |
May 12, 2021 | 27.88 | 28.68 | 25.50 | 25.80 | 40,283,840 | -2.41(-8.54%) |
May 11, 2021 | 26.43 | 28.36 | 26.20 | 28.20 | 40,053,164 | +1.33(+4.95%) |
May 10, 2021 | 27.74 | 29.33 | 26.72 | 26.87 | 51,463,940 | -0.39(-1.44%) |
May 07, 2021 | 25.45 | 27.35 | 25.08 | 27.26 | 31,087,736 | +1.86(+7.32%) |
May 06, 2021 | 25.41 | 25.74 | 24.34 | 25.40 | 20,580,174 | +0.23(+0.93%) |
May 05, 2021 | 26.11 | 26.61 | 24.57 | 25.17 | 35,092,368 | -0.89(-3.42%) |
May 04, 2021 | 24.45 | 26.06 | 23.94 | 26.06 | 47,555,768 | +1.91(+7.90%) |
May 03, 2021 | 22.93 | 24.50 | 22.53 | 24.15 | 25,082,802 | +1.63(+7.26%) |
Apr 30, 2021 | 21.06 | 23.36 | 20.98 | 22.52 | 24,989,818 | +0.50(+2.27%) |
Apr 29, 2021 | 23.26 | 23.29 | 21.89 | 22.02 | 18,626,220 | -0.75(-3.31%) |
Apr 28, 2021 | 22.81 | 23.24 | 22.53 | 22.77 | 13,818,654 | -0.50(-2.14%) |
Apr 27, 2021 | 23.83 | 24.35 | 23.08 | 23.27 | 19,927,018 | -0.95(-3.92%) |
Apr 26, 2021 | 23.47 | 24.43 | 23.37 | 24.22 | 21,106,406 | +1.02(+4.39%) |
Apr 23, 2021 | 22.28 | 23.34 | 21.87 | 23.20 | 21,975,674 | +1.41(+6.47%) |
Apr 22, 2021 | 22.00 | 22.40 | 21.38 | 21.79 | 18,388,002 | -0.14(-0.62%) |
Apr 21, 2021 | 20.67 | 22.00 | 20.22 | 21.93 | 15,777,012 | +0.92(+4.38%) |
Apr 20, 2021 | 22.31 | 22.41 | 20.59 | 21.01 | 18,848,852 | -1.34(-6.00%) |
Apr 19, 2021 | 22.08 | 23.42 | 21.98 | 22.35 | 25,164,048 | +0.17(+0.75%) |
Apr 16, 2021 | 21.92 | 22.35 | 21.41 | 22.18 | 15,840,193 | +0.51(+2.35%) |
Apr 15, 2021 | 22.82 | 23.05 | 21.21 | 21.68 | 24,009,092 | -0.70(-3.15%) |
Apr 14, 2021 | 21.15 | 22.94 | 21.10 | 22.38 | 26,108,722 | +1.52(+7.27%) |
Apr 13, 2021 | 20.83 | 21.42 | 20.47 | 20.86 | 17,341,154 | +0.09(+0.42%) |
Apr 12, 2021 | 21.53 | 21.63 | 20.45 | 20.78 | 18,318,736 | -0.77(-3.59%) |
Apr 09, 2021 | 22.30 | 22.69 | 21.46 | 21.55 | 16,675,684 | -0.68(-3.08%) |
Apr 08, 2021 | 23.03 | 23.08 | 21.48 | 22.23 | 25,316,040 | -0.88(-3.81%) |
Apr 07, 2021 | 23.90 | 24.07 | 23.04 | 23.11 | 14,411,493 | -0.40(-1.71%) |
Apr 06, 2021 | 24.03 | 24.35 | 23.04 | 23.52 | 18,735,646 | -0.59(-2.44%) |
Apr 05, 2021 | 24.95 | 25.87 | 24.09 | 24.10 | 20,409,898 | -0.36(-1.48%) |
Apr 01, 2021 | 25.09 | 25.47 | 23.99 | 24.46 | 29,218,162 | -1.14(-4.47%) |
Mar 31, 2021 | 25.75 | 26.81 | 24.79 | 25.61 | 45,678,220 | +0.53(+2.11%) |
Mar 30, 2021 | 23.65 | 25.41 | 23.09 | 25.08 | 40,087,536 | +2.01(+8.69%) |
Mar 29, 2021 | 22.02 | 24.69 | 21.83 | 23.08 | 37,978,472 | +0.81(+3.65%) |
Mar 26, 2021 | 20.66 | 22.51 | 20.17 | 22.26 | 24,379,550 | +2.33(+11.68%) |
Mar 25, 2021 | 18.77 | 20.23 | 18.21 | 19.93 | 22,273,408 | +0.78(+4.09%) |
Mar 24, 2021 | 19.94 | 20.73 | 19.11 | 19.15 | 17,761,736 | -0.28(-1.46%) |
Mar 23, 2021 | 20.72 | 21.33 | 18.88 | 19.43 | 19,646,722 | -1.89(-8.86%) |
Mar 22, 2021 | 21.85 | 22.27 | 21.16 | 21.32 | 11,385,594 | -0.61(-2.77%) |
Mar 19, 2021 | 22.14 | 22.52 | 21.20 | 21.93 | 20,533,800 | -0.23(-1.06%) |
Mar 18, 2021 | 21.59 | 23.45 | 21.58 | 22.16 | 24,418,230 | +0.60(+2.77%) |
Mar 17, 2021 | 20.68 | 22.00 | 20.56 | 21.57 | 21,301,994 | +0.71(+3.43%) |
Mar 16, 2021 | 22.49 | 22.59 | 20.65 | 20.85 | 22,842,410 | -1.79(-7.91%) |
Mar 15, 2021 | 23.76 | 23.76 | 21.71 | 22.64 | 27,069,218 | -1.01(-4.26%) |
Mar 12, 2021 | 21.76 | 23.94 | 21.63 | 23.65 | 25,259,698 | +1.80(+8.24%) |
Mar 11, 2021 | 20.93 | 21.97 | 20.75 | 21.85 | 16,779,400 | +1.44(+7.05%) |
Mar 10, 2021 | 20.20 | 20.94 | 19.91 | 20.41 | 17,817,666 | +0.00(+0.00%) |
Mar 09, 2021 | 19.67 | 20.80 | 19.01 | 20.41 | 26,376,172 | +0.23(+1.16%) |
Mar 08, 2021 | 18.05 | 20.55 | 17.99 | 20.18 | 32,266,462 | +2.42(+13.61%) |
Mar 05, 2021 | 17.49 | 18.04 | 16.64 | 17.76 | 20,538,194 | +0.62(+3.60%) |
Mar 04, 2021 | 18.05 | 18.29 | 16.46 | 17.14 | 23,206,676 | -1.20(-6.56%) |
Mar 03, 2021 | 18.40 | 19.19 | 18.11 | 18.35 | 20,500,738 | +0.18(+0.97%) |
Mar 02, 2021 | 18.05 | 18.86 | 17.79 | 18.17 | 18,084,504 | +0.26(+1.48%) |
Mar 01, 2021 | 16.64 | 18.08 | 16.59 | 17.91 | 17,642,968 | +1.65(+10.17%) |
Feb 26, 2021 | 17.22 | 17.49 | 16.01 | 16.25 | 24,473,462 | -0.96(-5.57%) |
Feb 25, 2021 | 19.20 | 19.68 | 17.02 | 17.21 | 30,519,000 | -1.68(-8.91%) |
Feb 24, 2021 | 17.84 | 19.12 | 17.71 | 18.90 | 21,290,962 | +1.14(+6.45%) |
Feb 23, 2021 | 17.80 | 18.23 | 16.83 | 17.75 | 18,440,360 | -0.71(-3.87%) |
Feb 22, 2021 | 17.60 | 19.44 | 17.50 | 18.47 | 23,369,898 | +0.95(+5.42%) |
Feb 19, 2021 | 16.85 | 17.66 | 16.84 | 17.52 | 12,269,124 | +0.88(+5.29%) |
Feb 18, 2021 | 17.68 | 17.90 | 16.62 | 16.64 | 20,653,788 | -0.86(-4.92%) |
Feb 17, 2021 | 18.22 | 18.64 | 17.38 | 17.50 | 25,022,146 | -0.59(-3.25%) |
Feb 16, 2021 | 16.51 | 18.10 | 16.36 | 18.08 | 28,260,752 | +1.94(+12.00%) |
Feb 12, 2021 | 16.10 | 16.29 | 15.92 | 16.15 | 10,135,128 | -0.02(-0.12%) |
Feb 11, 2021 | 16.17 | 16.53 | 15.82 | 16.17 | 10,994,061 | +0.11(+0.67%) |
Feb 10, 2021 | 16.35 | 16.50 | 15.81 | 16.06 | 15,966,865 | -0.03(-0.18%) |
Feb 09, 2021 | 16.52 | 16.61 | 15.83 | 16.09 | 15,501,481 | -0.39(-2.38%) |
Feb 08, 2021 | 16.59 | 16.99 | 16.36 | 16.48 | 21,669,494 | +0.28(+1.75%) |
Feb 05, 2021 | 16.29 | 16.73 | 16.10 | 16.20 | 22,878,712 | +0.06(+0.36%) |
Feb 04, 2021 | 16.12 | 16.28 | 15.81 | 16.14 | 35,295,472 | +0.23(+1.48%) |
Feb 03, 2021 | 15.89 | 16.33 | 15.78 | 15.90 | 57,801,620 | -1.35(-7.82%) |
Feb 02, 2021 | 17.88 | 17.93 | 16.99 | 17.25 | 14,090,838 | -0.50(-2.81%) |
Feb 01, 2021 | 17.66 | 18.02 | 17.23 | 17.75 | 12,331,764 | +0.38(+2.20%) |
Jan 29, 2021 | 19.46 | 19.90 | 17.27 | 17.37 | 23,152,102 | -0.95(-5.18%) |
Jan 28, 2021 | 18.52 | 19.17 | 18.31 | 18.32 | 18,453,714 | +0.34(+1.90%) |
Jan 27, 2021 | 17.11 | 18.73 | 16.58 | 17.98 | 20,393,952 | +0.23(+1.32%) |
Jan 26, 2021 | 18.76 | 18.96 | 17.57 | 17.74 | 15,308,370 | -0.87(-4.68%) |
Jan 25, 2021 | 18.83 | 18.89 | 17.97 | 18.61 | 17,474,130 | +0.12(+0.63%) |
Jan 22, 2021 | 18.16 | 18.77 | 17.87 | 18.49 | 15,867,082 | -0.31(-1.66%) |
Jan 21, 2021 | 19.94 | 20.15 | 18.73 | 18.81 | 17,005,162 | -1.30(-6.47%) |
Jan 20, 2021 | 21.25 | 21.61 | 19.98 | 20.11 | 12,909,465 | -0.73(-3.52%) |
Jan 19, 2021 | 21.13 | 21.59 | 20.74 | 20.84 | 12,322,315 | +0.42(+2.06%) |
Jan 15, 2021 | 21.01 | 21.20 | 19.93 | 20.42 | 20,455,456 | -1.23(-5.69%) |
Jan 14, 2021 | 22.49 | 22.97 | 21.56 | 21.65 | 15,906,389 | -0.45(-2.04%) |
Jan 13, 2021 | 23.23 | 23.51 | 21.68 | 22.10 | 17,979,698 | -1.23(-5.28%) |
Jan 12, 2021 | 22.45 | 24.17 | 22.27 | 23.33 | 22,679,276 | +1.07(+4.79%) |
Jan 11, 2021 | 21.12 | 22.95 | 21.00 | 22.27 | 18,183,662 | +0.47(+2.15%) |
Jan 08, 2021 | 20.87 | 22.77 | 20.49 | 21.80 | 28,221,052 | +1.80(+9.00%) |
Jan 07, 2021 | 21.19 | 21.93 | 19.71 | 20.00 | 25,862,304 | -0.85(-4.08%) |
Jan 06, 2021 | 18.33 | 21.35 | 18.16 | 20.85 | 37,549,308 | +3.05(+17.14%) |
Jan 05, 2021 | 16.74 | 18.32 | 16.69 | 17.80 | 17,197,664 | +1.04(+6.18%) |
Jan 04, 2021 | 16.86 | 17.26 | 16.49 | 16.76 | 11,821,352 | +0.36(+2.21%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 9,226,932 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.11 | 16.85 | 16.00 | 16.47 | 9,226,932 | +0.39(+2.43%) |
Dec 29, 2020 | 15.92 | 16.27 | 15.53 | 16.08 | 9,195,877 | +0.13(+0.80%) |
Dec 28, 2020 | 16.62 | 16.71 | 15.86 | 15.95 | 9,772,030 | -0.47(-2.86%) |
Dec 24, 2020 | 16.65 | 16.74 | 16.30 | 16.42 | 4,522,935 | -0.08(-0.47%) |
Dec 23, 2020 | 16.63 | 17.29 | 16.49 | 16.50 | 10,074,059 | -0.01(-0.06%) |
Dec 22, 2020 | 17.12 | 17.12 | 16.40 | 16.51 | 8,719,152 | -0.49(-2.88%) |
Dec 21, 2020 | 16.00 | 17.18 | 15.90 | 17.00 | 11,521,977 | +0.50(+3.02%) |
Dec 18, 2020 | 17.84 | 17.84 | 16.42 | 16.50 | 23,878,794 | -1.65(-9.11%) |
Dec 17, 2020 | 18.16 | 18.27 | 17.81 | 18.15 | 8,703,216 | +0.19(+1.03%) |
Dec 16, 2020 | 17.60 | 18.09 | 17.43 | 17.97 | 9,792,442 | +0.44(+2.51%) |
Dec 15, 2020 | 17.22 | 17.63 | 16.66 | 17.53 | 11,223,530 | +0.65(+3.82%) |
Dec 14, 2020 | 18.19 | 18.42 | 16.86 | 16.88 | 15,042,829 | -1.03(-5.73%) |
Dec 11, 2020 | 18.09 | 18.25 | 16.95 | 17.91 | 18,580,802 | -0.53(-2.86%) |
Dec 10, 2020 | 17.55 | 18.59 | 17.38 | 18.44 | 15,475,101 | +0.59(+3.29%) |
Dec 09, 2020 | 19.32 | 19.56 | 17.62 | 17.85 | 30,766,462 | -1.19(-6.27%) |
Dec 08, 2020 | 17.19 | 19.15 | 16.90 | 19.04 | 34,313,320 | +2.23(+13.26%) |
Dec 07, 2020 | 16.23 | 17.42 | 16.06 | 16.81 | 17,517,904 | +0.49(+3.00%) |
Dec 04, 2020 | 15.15 | 16.60 | 15.11 | 16.32 | 18,028,446 | +1.44(+9.66%) |
Dec 03, 2020 | 15.47 | 15.50 | 14.77 | 14.89 | 11,994,398 | -0.34(-2.25%) |
Dec 02, 2020 | 14.65 | 15.35 | 14.33 | 15.23 | 12,191,354 | +0.50(+3.39%) |
Dec 01, 2020 | 14.36 | 15.50 | 14.32 | 14.73 | 19,860,758 | +0.85(+6.13%) |
Nov 30, 2020 | 14.13 | 14.27 | 13.82 | 13.88 | 8,970,849 | -0.35(-2.47%) |
Nov 27, 2020 | 14.28 | 14.55 | 13.94 | 14.23 | 7,968,357 | +0.17(+1.18%) |
Nov 25, 2020 | 13.69 | 14.18 | 13.38 | 14.06 | 17,365,660 | +0.13(+0.91%) |
Nov 24, 2020 | 11.74 | 14.00 | 11.70 | 13.94 | 37,243,172 | +2.63(+23.27%) |
Nov 23, 2020 | 10.93 | 11.37 | 10.93 | 11.31 | 11,529,112 | +0.59(+5.47%) |
Nov 20, 2020 | 10.90 | 11.00 | 10.70 | 10.72 | 6,675,812 | -0.13(-1.17%) |
Nov 19, 2020 | 10.68 | 10.89 | 10.48 | 10.85 | 9,460,605 | +0.16(+1.46%) |
Nov 18, 2020 | 10.90 | 11.30 | 10.68 | 10.69 | 11,496,563 | -0.17(-1.53%) |
Nov 17, 2020 | 10.74 | 10.96 | 10.51 | 10.86 | 7,527,358 | +0.00(+0.00%) |
Nov 16, 2020 | 10.65 | 10.99 | 10.53 | 10.86 | 15,691,373 | +0.51(+4.91%) |
Nov 13, 2020 | 9.878 | 10.41 | 9.829 | 10.35 | 11,632,697 | +0.60(+6.12%) |
Nov 12, 2020 | 9.858 | 10.14 | 9.663 | 9.751 | 9,184,997 | -0.25(-2.54%) |
Nov 11, 2020 | 10.17 | 10.27 | 9.878 | 10.00 | 8,756,728 | -0.14(-1.35%) |
Nov 10, 2020 | 10.34 | 10.49 | 9.995 | 10.14 | 10,275,359 | -0.16(-1.52%) |
Nov 09, 2020 | 10.37 | 10.76 | 9.741 | 10.30 | 18,880,640 | +0.62(+6.36%) |
Nov 06, 2020 | 9.526 | 10.01 | 9.496 | 9.682 | 12,223,806 | +0.23(+2.48%) |
Nov 05, 2020 | 9.027 | 9.692 | 9.018 | 9.447 | 11,854,637 | +0.57(+6.38%) |
Nov 04, 2020 | 9.496 | 9.496 | 8.754 | 8.881 | 23,660,680 | -0.85(-8.73%) |
Nov 03, 2020 | 9.770 | 9.868 | 9.594 | 9.731 | 7,934,318 | +0.11(+1.12%) |
Nov 02, 2020 | 9.701 | 9.701 | 9.272 | 9.623 | 10,048,612 | +0.19(+1.97%) |
Oct 30, 2020 | 9.535 | 9.916 | 9.291 | 9.438 | 16,377,271 | -0.17(-1.73%) |
Oct 29, 2020 | 9.164 | 9.682 | 8.988 | 9.604 | 10,458,382 | +0.47(+5.13%) |
Oct 28, 2020 | 9.623 | 9.711 | 9.086 | 9.135 | 14,996,533 | -0.68(-6.97%) |
Oct 27, 2020 | 9.457 | 10.07 | 9.193 | 9.819 | 16,842,456 | +0.43(+4.58%) |
Oct 26, 2020 | 9.496 | 9.750 | 9.320 | 9.389 | 12,337,974 | -0.33(-3.42%) |
Oct 23, 2020 | 9.281 | 10.06 | 9.242 | 9.721 | 22,234,082 | +0.58(+6.30%) |
Oct 22, 2020 | 8.754 | 9.262 | 8.695 | 9.145 | 11,332,677 | +0.45(+5.17%) |
Oct 21, 2020 | 8.646 | 8.939 | 8.617 | 8.695 | 5,759,039 | +0.07(+0.79%) |
Oct 20, 2020 | 8.920 | 9.057 | 8.617 | 8.627 | 10,592,170 | -0.16(-1.78%) |
Oct 19, 2020 | 8.842 | 9.340 | 8.744 | 8.783 | 17,371,304 | +0.03(+0.33%) |
Oct 16, 2020 | 8.480 | 8.871 | 8.334 | 8.754 | 11,812,807 | +0.29(+3.46%) |
Oct 15, 2020 | 8.158 | 8.480 | 8.128 | 8.461 | 6,481,752 | +0.10(+1.17%) |
Oct 14, 2020 | 8.197 | 8.461 | 8.089 | 8.363 | 8,071,380 | +0.22(+2.76%) |
Oct 13, 2020 | 8.041 | 8.295 | 8.041 | 8.138 | 6,452,054 | -0.03(-0.36%) |
Oct 12, 2020 | 8.138 | 8.246 | 8.041 | 8.168 | 5,963,990 | +0.00(+0.00%) |
Oct 09, 2020 | 8.461 | 8.576 | 7.997 | 8.168 | 10,573,377 | -0.17(-1.99%) |
Oct 08, 2020 | 8.353 | 8.558 | 8.216 | 8.334 | 9,589,123 | +0.06(+0.71%) |
Oct 07, 2020 | 7.669 | 8.314 | 7.650 | 8.275 | 14,968,006 | +0.78(+10.43%) |
Oct 06, 2020 | 7.796 | 7.870 | 7.415 | 7.493 | 7,396,078 | -0.16(-2.04%) |
Oct 05, 2020 | 7.581 | 7.865 | 7.542 | 7.650 | 7,582,642 | +0.18(+2.35%) |
Oct 02, 2020 | 7.112 | 7.552 | 7.083 | 7.474 | 9,337,121 | +0.17(+2.27%) |