Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.59 | 25.72 | 25.28 | 25.43 | 12,541,057 | -0.38(-1.47%) |
Oct 28, 2021 | 25.72 | 25.85 | 25.51 | 25.81 | 9,868,471 | -0.03(-0.10%) |
Oct 27, 2021 | 25.84 | 26.27 | 25.77 | 25.83 | 11,890,205 | -0.34(-1.32%) |
Oct 26, 2021 | 26.32 | 26.18 | 8,297,887 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.36 | 26.44 | 26.11 | 26.24 | 7,459,910 | +0.18(+0.68%) |
Oct 22, 2021 | 26.00 | 26.13 | 25.76 | 26.06 | 9,170,466 | +0.06(+0.24%) |
Oct 21, 2021 | 26.40 | 26.49 | 25.86 | 26.00 | 10,508,234 | -0.61(-2.29%) |
Oct 20, 2021 | 26.30 | 26.75 | 26.19 | 26.61 | 7,765,767 | +0.24(+0.90%) |
Oct 19, 2021 | 26.42 | 26.51 | 26.30 | 26.37 | 6,866,830 | +0.13(+0.50%) |
Oct 18, 2021 | 26.45 | 26.47 | 26.14 | 26.24 | 10,385,481 | -0.19(-0.74%) |
Oct 15, 2021 | 26.47 | 26.59 | 26.37 | 26.43 | 13,375,963 | +0.42(+1.63%) |
Oct 14, 2021 | 26.14 | 26.20 | 25.93 | 26.01 | 11,075,393 | +0.23(+0.89%) |
Oct 13, 2021 | 25.38 | 25.89 | 25.24 | 25.78 | 10,266,600 | +0.08(+0.31%) |
Oct 12, 2021 | 25.63 | 25.87 | 25.43 | 25.70 | 15,109,605 | +0.00(+0.00%) |
Oct 11, 2021 | 25.96 | 26.10 | 25.65 | 25.70 | 12,492,846 | +0.20(+0.80%) |
Oct 08, 2021 | 25.35 | 25.61 | 25.32 | 25.50 | 14,301,414 | +0.57(+2.27%) |
Oct 07, 2021 | 24.70 | 25.02 | 24.58 | 24.93 | 12,516,902 | +0.11(+0.43%) |
Oct 06, 2021 | 24.71 | 24.86 | 24.43 | 24.83 | 22,899,324 | -0.27(-1.09%) |
Oct 05, 2021 | 25.08 | 25.53 | 24.89 | 25.10 | 16,964,794 | +0.36(+1.46%) |
Oct 04, 2021 | 24.70 | 25.11 | 24.64 | 24.74 | 17,155,870 | +0.36(+1.49%) |
Oct 01, 2021 | 24.21 | 24.50 | 24.12 | 24.38 | 12,025,270 | +0.24(+0.99%) |
Sep 30, 2021 | 24.14 | 24.33 | 23.89 | 24.14 | 16,502,735 | +0.19(+0.81%) |
Sep 29, 2021 | 23.87 | 24.09 | 23.60 | 23.94 | 12,353,686 | -0.11(-0.48%) |
Sep 28, 2021 | 24.60 | 24.61 | 24.00 | 24.06 | 22,307,802 | +0.14(+0.59%) |
Sep 27, 2021 | 23.77 | 24.06 | 23.77 | 23.92 | 17,177,472 | +0.74(+3.20%) |
Sep 24, 2021 | 22.93 | 23.24 | 22.87 | 23.17 | 9,450,899 | +0.07(+0.31%) |
Sep 23, 2021 | 22.77 | 23.18 | 22.65 | 23.10 | 12,481,781 | +0.45(+1.99%) |
Sep 22, 2021 | 22.89 | 23.05 | 22.66 | 22.65 | 14,475,891 | +0.37(+1.67%) |
Sep 21, 2021 | 22.49 | 22.54 | 22.15 | 22.28 | 14,374,357 | +0.35(+1.61%) |
Sep 20, 2021 | 22.03 | 22.15 | 21.66 | 21.93 | 14,432,351 | -0.36(-1.62%) |
Sep 17, 2021 | 22.45 | 22.49 | 22.04 | 22.29 | 15,159,300 | -0.09(-0.39%) |
Sep 16, 2021 | 22.72 | 22.74 | 22.28 | 22.38 | 11,535,156 | -0.38(-1.67%) |
Sep 15, 2021 | 22.41 | 22.84 | 22.40 | 22.76 | 17,411,556 | +0.99(+4.54%) |
Sep 14, 2021 | 22.43 | 22.43 | 21.71 | 21.77 | 10,531,694 | -0.34(-1.56%) |
Sep 13, 2021 | 21.89 | 22.24 | 21.89 | 22.11 | 11,361,879 | +0.48(+2.20%) |
Sep 10, 2021 | 21.81 | 21.88 | 21.61 | 21.64 | 8,695,029 | +0.17(+0.78%) |
Sep 09, 2021 | 21.42 | 21.68 | 21.35 | 21.47 | 10,414,171 | -0.10(-0.45%) |
Sep 08, 2021 | 21.99 | 22.08 | 21.55 | 21.57 | 10,003,946 | -0.15(-0.69%) |
Sep 07, 2021 | 21.76 | 22.04 | 21.67 | 21.72 | 7,918,634 | -0.17(-0.77%) |
Sep 03, 2021 | 21.88 | 22.02 | 21.74 | 21.88 | 7,627,019 | -0.05(-0.24%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.71 | 21.94 | 9,127,768 | +0.47(+2.18%) |
Sep 01, 2021 | 21.71 | 21.80 | 21.43 | 21.47 | 10,056,717 | -0.13(-0.61%) |
Aug 31, 2021 | 21.74 | 21.88 | 21.58 | 21.60 | 9,881,321 | -0.21(-0.97%) |
Aug 30, 2021 | 22.03 | 22.08 | 21.73 | 21.81 | 8,534,447 | -0.21(-0.96%) |
Aug 27, 2021 | 21.72 | 22.15 | 21.70 | 22.03 | 10,263,603 | +0.57(+2.63%) |
Aug 26, 2021 | 21.72 | 21.81 | 21.46 | 21.46 | 7,054,410 | -0.29(-1.34%) |
Aug 25, 2021 | 21.68 | 21.82 | 21.58 | 21.75 | 7,528,689 | -0.02(-0.08%) |
Aug 24, 2021 | 21.62 | 21.87 | 21.59 | 21.77 | 8,922,837 | +0.23(+1.07%) |
Aug 23, 2021 | 21.37 | 21.65 | 21.35 | 21.54 | 12,649,608 | +0.66(+3.17%) |
Aug 20, 2021 | 20.75 | 20.90 | 20.65 | 20.88 | 16,961,574 | +0.07(+0.34%) |
Aug 19, 2021 | 21.06 | 21.13 | 20.66 | 20.81 | 21,361,554 | -0.70(-3.24%) |
Aug 18, 2021 | 22.09 | 22.15 | 21.50 | 21.50 | 17,299,666 | -0.37(-1.70%) |
Aug 17, 2021 | 21.81 | 22.23 | 21.69 | 21.88 | 8,988,424 | +0.04(+0.16%) |
Aug 16, 2021 | 21.94 | 21.95 | 21.67 | 21.84 | 9,620,690 | -0.43(-1.94%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.26 | 22.27 | 7,300,787 | -0.40(-1.75%) |
Aug 12, 2021 | 22.68 | 22.74 | 22.43 | 22.67 | 10,063,883 | -0.06(-0.28%) |
Aug 11, 2021 | 22.53 | 22.76 | 22.39 | 22.73 | 9,775,971 | +0.17(+0.73%) |
Aug 10, 2021 | 22.13 | 22.59 | 22.12 | 22.57 | 9,894,519 | +0.52(+2.37%) |
Aug 09, 2021 | 22.12 | 22.25 | 22.01 | 22.05 | 10,801,662 | -0.24(-1.10%) |
Aug 06, 2021 | 22.32 | 22.40 | 22.13 | 22.29 | 10,510,466 | +0.19(+0.87%) |
Aug 05, 2021 | 22.19 | 22.35 | 22.02 | 22.10 | 10,982,765 | +0.24(+1.12%) |
Aug 04, 2021 | 22.13 | 22.28 | 21.79 | 21.85 | 14,564,245 | -0.55(-2.45%) |
Aug 03, 2021 | 22.03 | 22.48 | 21.65 | 22.40 | 26,485,422 | +1.40(+6.69%) |
Aug 02, 2021 | 21.19 | 21.57 | 20.96 | 21.00 | 16,651,477 | -0.09(-0.41%) |
Jul 30, 2021 | 21.23 | 21.30 | 20.98 | 21.09 | 13,104,582 | -0.39(-1.83%) |
Jul 29, 2021 | 21.89 | 21.94 | 21.47 | 21.48 | 11,878,033 | +0.20(+0.94%) |
Jul 28, 2021 | 21.15 | 21.38 | 21.08 | 21.28 | 9,103,662 | +0.13(+0.62%) |
Jul 27, 2021 | 21.08 | 21.27 | 20.95 | 21.15 | 9,981,335 | -0.07(-0.33%) |
Jul 26, 2021 | 20.82 | 21.29 | 20.80 | 21.22 | 11,552,923 | +0.69(+3.36%) |
Jul 23, 2021 | 20.75 | 20.82 | 20.41 | 20.53 | 10,129,211 | -0.08(-0.38%) |
Jul 22, 2021 | 20.85 | 20.85 | 20.47 | 20.61 | 10,195,533 | -0.24(-1.17%) |
Jul 21, 2021 | 20.65 | 21.03 | 20.62 | 20.85 | 13,842,324 | +0.70(+3.46%) |
Jul 20, 2021 | 19.91 | 20.26 | 19.74 | 20.15 | 27,730,032 | +0.02(+0.09%) |
Jul 19, 2021 | 20.32 | 20.46 | 19.90 | 20.14 | 31,055,230 | -0.68(-3.27%) |
Jul 16, 2021 | 21.65 | 21.69 | 20.74 | 20.82 | 21,238,048 | -0.68(-3.16%) |
Jul 15, 2021 | 21.57 | 21.80 | 21.45 | 21.50 | 11,205,202 | -0.51(-2.30%) |
Jul 14, 2021 | 22.55 | 22.71 | 21.96 | 22.00 | 13,366,694 | -0.31(-1.37%) |
Jul 13, 2021 | 22.53 | 22.60 | 22.27 | 22.31 | 8,515,369 | -0.26(-1.16%) |
Jul 12, 2021 | 22.47 | 22.80 | 22.31 | 22.57 | 7,605,208 | -0.11(-0.50%) |
Jul 09, 2021 | 22.53 | 22.76 | 22.40 | 22.68 | 8,095,393 | +0.37(+1.68%) |
Jul 08, 2021 | 22.00 | 22.49 | 21.98 | 22.31 | 11,550,898 | -0.13(-0.58%) |
Jul 07, 2021 | 22.48 | 22.78 | 22.21 | 22.44 | 15,260,409 | -0.21(-0.92%) |
Jul 06, 2021 | 23.46 | 23.47 | 22.44 | 22.65 | 20,538,276 | -0.88(-3.74%) |
Jul 02, 2021 | 23.51 | 23.59 | 23.30 | 23.53 | 6,598,503 | -0.09(-0.37%) |
Jul 01, 2021 | 23.65 | 23.74 | 23.44 | 23.62 | 10,930,741 | +0.58(+2.50%) |
Jun 30, 2021 | 22.94 | 23.19 | 22.91 | 23.04 | 7,716,146 | +0.13(+0.57%) |
Jun 29, 2021 | 23.15 | 23.28 | 22.91 | 22.91 | 8,238,226 | -0.17(-0.72%) |
Jun 28, 2021 | 23.51 | 23.53 | 23.00 | 23.07 | 15,467,106 | -0.75(-3.15%) |
Jun 25, 2021 | 23.96 | 24.04 | 23.78 | 23.82 | 8,414,056 | +0.00(+0.00%) |
Jun 24, 2021 | 23.82 | 23.89 | 23.68 | 23.82 | 10,628,010 | +0.08(+0.33%) |
Jun 23, 2021 | 24.15 | 24.28 | 23.71 | 23.75 | 10,828,612 | +0.07(+0.29%) |
Jun 22, 2021 | 23.64 | 23.79 | 23.41 | 23.68 | 8,010,463 | +0.18(+0.78%) |
Jun 21, 2021 | 22.99 | 23.52 | 22.99 | 23.49 | 12,246,183 | +0.73(+3.22%) |
Jun 18, 2021 | 22.94 | 23.23 | 22.74 | 22.76 | 18,026,526 | -0.94(-3.97%) |
Jun 17, 2021 | 24.25 | 24.36 | 23.40 | 23.70 | 14,964,562 | -0.65(-2.69%) |
Jun 16, 2021 | 24.67 | 24.70 | 24.23 | 24.36 | 10,542,026 | -0.39(-1.59%) |
Jun 15, 2021 | 24.37 | 24.83 | 24.37 | 24.75 | 11,599,398 | +0.30(+1.21%) |
Jun 14, 2021 | 24.31 | 24.84 | 24.30 | 24.45 | 14,170,428 | +0.44(+1.82%) |
Jun 11, 2021 | 24.18 | 24.36 | 23.96 | 24.02 | 10,443,911 | +0.03(+0.11%) |
Jun 10, 2021 | 24.33 | 24.47 | 23.88 | 23.99 | 9,383,408 | -0.07(-0.29%) |
Jun 09, 2021 | 24.23 | 24.36 | 24.04 | 24.06 | 13,621,441 | -0.12(-0.50%) |
Jun 08, 2021 | 23.61 | 24.32 | 23.49 | 24.18 | 18,892,864 | +0.41(+1.72%) |
Jun 07, 2021 | 23.92 | 24.03 | 23.75 | 23.77 | 10,415,468 | -0.16(-0.66%) |
Jun 04, 2021 | 24.09 | 24.18 | 22.94 | 23.93 | 15,422,490 | -0.28(-1.15%) |
Jun 03, 2021 | 23.88 | 24.31 | 23.81 | 24.21 | 15,447,859 | +0.11(+0.47%) |
Jun 02, 2021 | 23.68 | 24.16 | 23.49 | 24.09 | 22,203,300 | +0.53(+2.26%) |
Jun 01, 2021 | 23.34 | 23.62 | 23.33 | 23.56 | 21,823,190 | +0.69(+3.01%) |
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,948,372 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.93 | 22.69 | 22.92 | 21,399,414 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,811,216 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,368,441 | -0.65(-2.74%) |
May 24, 2021 | 23.28 | 23.62 | 23.11 | 23.56 | 12,697,375 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,766,385 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,353,701 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,394,674 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,513,216 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.62 | 23.09 | 23.62 | 13,353,851 | +0.37(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.94 | 23.24 | 18,003,422 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,262,105 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,998,628 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.07 | 22.62 | 22.65 | 16,655,433 | -0.57(-2.44%) |
May 10, 2021 | 23.54 | 23.72 | 23.19 | 23.21 | 13,545,573 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,431,991 | +0.20(+0.87%) |
May 06, 2021 | 22.93 | 23.13 | 22.60 | 23.11 | 13,124,505 | +0.03(+0.13%) |
May 05, 2021 | 22.85 | 23.08 | 22.50 | 23.08 | 22,611,400 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,174,385 | +0.20(+0.90%) |
May 03, 2021 | 21.95 | 22.17 | 21.82 | 22.14 | 9,322,063 | +0.46(+2.11%) |
Apr 30, 2021 | 21.93 | 22.08 | 21.68 | 21.68 | 9,865,273 | -0.29(-1.33%) |
Apr 29, 2021 | 22.26 | 22.36 | 21.80 | 21.98 | 13,668,342 | -0.12(-0.55%) |
Apr 28, 2021 | 21.80 | 22.17 | 21.79 | 22.10 | 21,874,718 | +0.60(+2.81%) |
Apr 27, 2021 | 21.67 | 21.81 | 21.31 | 21.49 | 19,210,490 | +0.02(+0.08%) |
Apr 26, 2021 | 21.26 | 21.51 | 21.24 | 21.48 | 17,226,590 | +0.34(+1.63%) |
Apr 23, 2021 | 20.98 | 21.16 | 20.88 | 21.13 | 14,306,090 | +0.16(+0.74%) |
Apr 22, 2021 | 21.31 | 21.36 | 20.95 | 20.98 | 17,252,820 | -0.53(-2.48%) |
Apr 21, 2021 | 21.17 | 21.55 | 21.11 | 21.51 | 17,130,284 | +0.16(+0.73%) |
Apr 20, 2021 | 21.67 | 21.67 | 21.03 | 21.36 | 22,519,440 | -0.46(-2.09%) |
Apr 19, 2021 | 21.94 | 22.09 | 21.70 | 21.81 | 12,722,834 | +0.11(+0.52%) |
Apr 16, 2021 | 21.87 | 21.94 | 21.58 | 21.70 | 12,424,565 | -0.02(-0.08%) |
Apr 15, 2021 | 21.85 | 21.92 | 21.63 | 21.72 | 15,057,006 | -0.29(-1.33%) |
Apr 14, 2021 | 21.49 | 22.21 | 21.46 | 22.01 | 26,545,984 | +0.79(+3.74%) |
Apr 13, 2021 | 21.29 | 21.37 | 21.15 | 21.22 | 18,355,952 | +0.00(+0.00%) |
Apr 12, 2021 | 21.26 | 21.48 | 21.10 | 21.22 | 23,830,608 | +0.20(+0.94%) |
Apr 09, 2021 | 21.18 | 21.35 | 20.96 | 21.02 | 16,952,526 | -0.28(-1.33%) |
Apr 08, 2021 | 21.49 | 21.49 | 21.10 | 21.30 | 22,293,360 | -0.56(-2.56%) |
Apr 07, 2021 | 21.72 | 22.04 | 21.67 | 21.86 | 18,004,142 | +0.23(+1.08%) |
Apr 06, 2021 | 21.45 | 22.00 | 21.38 | 21.63 | 28,489,920 | +0.72(+3.46%) |
Apr 05, 2021 | 21.18 | 21.29 | 20.76 | 20.91 | 22,777,342 | -0.28(-1.30%) |
Apr 01, 2021 | 21.09 | 21.21 | 20.77 | 21.18 | 16,872,112 | +0.20(+0.94%) |
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,926,666 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.29 | 21.44 | 8,269,227 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.79 | 21.39 | 21.70 | 12,780,708 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,200,729 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,921,804 | -0.16(-0.73%) |
Mar 24, 2021 | 21.05 | 21.59 | 21.05 | 21.33 | 22,147,554 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,527,432 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.85 | 13,411,134 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.61 | 21.92 | 12,583,651 | +0.03(+0.12%) |
Mar 18, 2021 | 22.66 | 22.79 | 21.84 | 21.90 | 13,997,958 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,295,892 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.48 | 12,281,106 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,131,992 | -0.41(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,184,836 | +0.27(+1.16%) |
Mar 11, 2021 | 23.04 | 23.26 | 22.84 | 22.97 | 11,386,264 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.98 | 22.47 | 22.97 | 14,216,520 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.79 | 22.39 | 22.50 | 14,169,344 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,067,482 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,560,548 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,556,148 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,670,320 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.35 | 12,310,936 | +0.16(+0.77%) |
Mar 01, 2021 | 21.39 | 21.62 | 21.10 | 21.18 | 14,104,446 | +0.15(+0.70%) |
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.04 | 26,644,788 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,144,746 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,844,680 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.11 | 20.88 | 24,690,950 | +0.52(+2.54%) |
Feb 22, 2021 | 19.74 | 20.61 | 19.70 | 20.36 | 18,832,498 | +0.66(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.42 | 19.71 | 14,223,241 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.36 | 15,439,388 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,584,064 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,298,956 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,198,482 | +0.46(+2.53%) |
Feb 11, 2021 | 18.15 | 18.26 | 18.03 | 18.17 | 12,849,403 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,738,848 | -0.13(-0.69%) |
Feb 09, 2021 | 18.43 | 18.61 | 18.09 | 18.48 | 22,474,440 | -0.25(-1.36%) |
Feb 08, 2021 | 18.03 | 18.89 | 18.00 | 18.73 | 41,481,596 | +1.04(+5.86%) |
Feb 05, 2021 | 17.86 | 17.99 | 17.60 | 17.69 | 35,131,740 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,401,098 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.58 | 18.09 | 29,873,318 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,692,520 | -1.24(-6.57%) |
Feb 01, 2021 | 18.95 | 19.01 | 18.56 | 18.88 | 23,011,886 | -0.01(-0.04%) |
Jan 29, 2021 | 19.17 | 19.29 | 18.75 | 18.89 | 14,341,609 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,031,558 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,684,351 | -0.26(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.56 | 19.58 | 14,341,022 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.62 | 20,211,992 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.85 | 20.30 | 17,870,296 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.99 | 20.23 | 20.42 | 13,734,024 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.82 | 21.10 | 16,173,602 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.76 | 20.96 | 18,635,418 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.53 | 20.63 | 28,300,878 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,772,825 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.93 | 21.07 | 16,636,880 | -0.20(-0.92%) |
Jan 12, 2021 | 21.21 | 21.42 | 21.02 | 21.27 | 19,959,784 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,711,868 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,744,422 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,352,256 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.51 | 19.91 | 29,646,450 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,904,584 | +1.32(+7.44%) |
Jan 04, 2021 | 17.93 | 17.97 | 17.47 | 17.71 | 17,030,618 | +0.26(+1.51%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 13,693,648 | -0.43(-2.43%) | |
Dec 30, 2020 | 18.02 | 18.10 | 17.80 | 17.88 | 13,693,648 | -0.03(-0.19%) |
Dec 29, 2020 | 18.19 | 18.20 | 17.85 | 17.92 | 15,350,571 | +0.07(+0.38%) |
Dec 28, 2020 | 18.10 | 18.28 | 17.76 | 17.85 | 12,002,118 | -0.06(-0.33%) |
Dec 24, 2020 | 18.10 | 18.14 | 17.72 | 17.91 | 5,908,468 | -0.13(-0.71%) |
Dec 23, 2020 | 17.98 | 18.32 | 17.94 | 18.03 | 16,148,877 | +0.62(+3.56%) |
Dec 22, 2020 | 17.60 | 17.65 | 17.37 | 17.41 | 12,227,752 | -0.17(-0.97%) |
Dec 21, 2020 | 17.27 | 17.75 | 17.17 | 17.58 | 22,441,604 | -0.90(-4.88%) |
Dec 18, 2020 | 18.71 | 18.72 | 18.38 | 18.49 | 12,919,033 | -0.14(-0.73%) |
Dec 17, 2020 | 18.72 | 18.75 | 18.49 | 18.62 | 17,514,930 | +0.06(+0.32%) |
Dec 16, 2020 | 18.60 | 18.75 | 18.42 | 18.56 | 14,439,283 | -0.09(-0.50%) |
Dec 15, 2020 | 18.35 | 18.70 | 18.29 | 18.66 | 13,984,568 | +0.49(+2.71%) |
Dec 14, 2020 | 18.83 | 18.99 | 18.14 | 18.16 | 15,271,528 | -0.57(-3.04%) |
Dec 11, 2020 | 18.82 | 18.85 | 18.43 | 18.73 | 16,182,868 | -0.32(-1.70%) |
Dec 10, 2020 | 18.72 | 19.41 | 18.69 | 19.05 | 21,047,266 | +0.43(+2.33%) |
Dec 09, 2020 | 18.80 | 19.01 | 18.43 | 18.62 | 18,425,764 | +0.09(+0.50%) |
Dec 08, 2020 | 18.44 | 18.70 | 18.40 | 18.53 | 17,830,682 | +0.09(+0.51%) |
Dec 07, 2020 | 18.54 | 18.69 | 18.32 | 18.43 | 16,668,956 | -0.50(-2.65%) |
Dec 04, 2020 | 18.78 | 19.08 | 18.74 | 18.94 | 21,399,452 | +0.77(+4.26%) |
Dec 03, 2020 | 18.09 | 18.62 | 17.90 | 18.16 | 23,909,786 | +0.25(+1.38%) |
Dec 02, 2020 | 17.64 | 18.23 | 17.58 | 17.92 | 21,278,732 | +0.71(+4.10%) |
Dec 01, 2020 | 17.41 | 17.53 | 17.17 | 17.21 | 22,461,060 | +0.58(+3.48%) |
Nov 30, 2020 | 17.52 | 17.55 | 16.63 | 16.63 | 22,994,662 | -1.31(-7.30%) |
Nov 27, 2020 | 17.82 | 18.04 | 17.79 | 17.94 | 11,576,194 | -0.26(-1.45%) |
Nov 25, 2020 | 18.27 | 18.36 | 17.99 | 18.20 | 16,642,124 | -0.38(-2.06%) |
Nov 24, 2020 | 18.43 | 18.79 | 18.26 | 18.59 | 27,801,340 | +1.23(+7.10%) |
Nov 23, 2020 | 17.17 | 17.36 | 17.07 | 17.35 | 16,397,424 | +0.78(+4.72%) |
Nov 20, 2020 | 16.56 | 16.67 | 16.47 | 16.57 | 10,332,028 | -0.03(-0.20%) |
Nov 19, 2020 | 16.38 | 16.67 | 16.28 | 16.61 | 16,890,650 | -0.03(-0.15%) |
Nov 18, 2020 | 17.14 | 17.24 | 16.62 | 16.63 | 17,549,092 | -0.42(-2.44%) |
Nov 17, 2020 | 16.63 | 17.11 | 16.44 | 17.05 | 20,504,970 | +0.25(+1.47%) |
Nov 16, 2020 | 16.98 | 17.00 | 16.60 | 16.80 | 21,547,318 | +0.82(+5.11%) |
Nov 13, 2020 | 15.68 | 16.04 | 15.65 | 15.99 | 13,567,872 | +0.44(+2.84%) |
Nov 12, 2020 | 15.75 | 16.08 | 15.47 | 15.54 | 21,190,298 | -0.51(-3.18%) |
Nov 11, 2020 | 16.68 | 16.69 | 15.95 | 16.05 | 27,309,266 | -0.19(-1.15%) |
Nov 10, 2020 | 16.43 | 16.44 | 16.10 | 16.24 | 43,441,220 | +0.87(+5.64%) |
Nov 09, 2020 | 15.71 | 15.94 | 15.29 | 15.37 | 59,366,480 | +2.07(+15.60%) |
Nov 06, 2020 | 13.46 | 13.64 | 13.26 | 13.30 | 20,628,068 | -0.16(-1.20%) |
Nov 05, 2020 | 13.50 | 13.63 | 13.41 | 13.46 | 16,704,832 | +0.01(+0.10%) |
Nov 04, 2020 | 13.45 | 13.64 | 13.21 | 13.45 | 18,877,694 | -0.04(-0.31%) |
Nov 03, 2020 | 13.80 | 13.82 | 13.41 | 13.49 | 25,341,654 | +0.07(+0.50%) |