Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.10 | 24.90 | 23.73 | 23.97 | 2,001,272 | -0.01(-0.04%) |
Nov 29, 2021 | 24.05 | 24.19 | 23.72 | 23.98 | 1,446,550 | -0.23(-0.93%) |
Nov 26, 2021 | 24.73 | 24.80 | 23.76 | 24.20 | 1,205,959 | -0.58(-2.35%) |
Nov 24, 2021 | 24.41 | 24.79 | 24.07 | 24.78 | 1,653,195 | +0.25(+1.02%) |
Nov 23, 2021 | 24.12 | 24.58 | 23.92 | 24.53 | 2,671,556 | +0.17(+0.70%) |
Nov 22, 2021 | 24.04 | 24.63 | 23.37 | 24.36 | 3,130,717 | -0.77(-3.06%) |
Nov 19, 2021 | 25.48 | 25.94 | 25.12 | 25.13 | 1,615,986 | -0.50(-1.94%) |
Nov 18, 2021 | 25.95 | 25.65 | 25.54 | 25.63 | 1,131,453 | -0.34(-1.30%) |
Nov 17, 2021 | 26.02 | 26.52 | 25.83 | 25.97 | 2,154,169 | +0.17(+0.65%) |
Nov 16, 2021 | 26.00 | 26.43 | 25.74 | 25.80 | 1,761,247 | -0.19(-0.72%) |
Nov 15, 2021 | 25.89 | 26.17 | 25.62 | 25.98 | 1,502,426 | +0.04(+0.14%) |
Nov 12, 2021 | 25.64 | 26.18 | 25.55 | 25.95 | 1,447,700 | +0.00(+0.00%) |
Nov 11, 2021 | 25.48 | 26.21 | 25.25 | 25.95 | 2,538,848 | +0.86(+3.43%) |
Nov 10, 2021 | 25.26 | 25.09 | 3,806,736 | +0.06(+0.22%) | ||
Nov 09, 2021 | 24.69 | 25.07 | 24.37 | 25.03 | 2,060,899 | +0.30(+1.21%) |
Nov 08, 2021 | 24.60 | 24.82 | 24.34 | 24.73 | 1,598,496 | +0.43(+1.77%) |
Nov 05, 2021 | 23.68 | 24.36 | 23.54 | 24.30 | 1,750,656 | +0.81(+3.46%) |
Nov 04, 2021 | 24.51 | 24.78 | 23.49 | 23.49 | 2,271,335 | -0.61(-2.52%) |
Nov 03, 2021 | 23.63 | 24.17 | 23.14 | 24.10 | 2,032,772 | +0.21(+0.86%) |
Nov 02, 2021 | 23.92 | 23.95 | 23.48 | 23.89 | 1,178,780 | -0.28(-1.16%) |
Nov 01, 2021 | 24.09 | 24.30 | 24.07 | 24.17 | 1,123,870 | +0.22(+0.94%) |
Oct 29, 2021 | 24.33 | 24.45 | 23.90 | 23.95 | 1,605,459 | -0.59(-2.40%) |
Oct 28, 2021 | 24.72 | 24.54 | 1,292,974 | -0.21(-0.83%) | ||
Oct 27, 2021 | 24.78 | 25.04 | 24.49 | 24.74 | 1,489,701 | +0.06(+0.23%) |
Oct 26, 2021 | 24.70 | 24.69 | 1,214,075 | -0.12(-0.49%) | ||
Oct 25, 2021 | 24.69 | 24.81 | 1,396,208 | +0.47(+1.92%) | ||
Oct 22, 2021 | 24.53 | 25.22 | 24.20 | 24.34 | 1,996,852 | +0.25(+1.05%) |
Oct 21, 2021 | 24.04 | 24.11 | 23.81 | 24.09 | 1,512,801 | -0.13(-0.54%) |
Oct 20, 2021 | 24.01 | 24.34 | 23.66 | 24.22 | 2,021,654 | +0.56(+2.37%) |
Oct 19, 2021 | 24.07 | 24.14 | 23.45 | 23.66 | 1,788,608 | +0.55(+2.39%) |
Oct 18, 2021 | 23.31 | 23.54 | 23.10 | 23.10 | 1,391,879 | -0.43(-1.83%) |
Oct 15, 2021 | 23.51 | 24.00 | 23.13 | 23.54 | 1,748,135 | -0.36(-1.53%) |
Oct 14, 2021 | 23.85 | 23.97 | 23.54 | 23.90 | 1,844,361 | +0.47(+2.00%) |
Oct 13, 2021 | 22.95 | 23.59 | 22.95 | 23.43 | 2,302,974 | +0.73(+3.21%) |
Oct 12, 2021 | 22.27 | 22.94 | 22.25 | 22.70 | 1,845,839 | +0.53(+2.40%) |
Oct 11, 2021 | 22.46 | 22.85 | 22.16 | 22.17 | 1,169,765 | -0.26(-1.17%) |
Oct 08, 2021 | 23.07 | 23.20 | 22.40 | 22.43 | 1,979,915 | +0.11(+0.50%) |
Oct 07, 2021 | 21.95 | 22.61 | 21.91 | 22.32 | 2,031,114 | +0.15(+0.67%) |
Oct 06, 2021 | 21.41 | 22.18 | 21.31 | 22.17 | 2,743,008 | +0.63(+2.91%) |
Oct 05, 2021 | 21.67 | 21.68 | 20.82 | 21.54 | 2,738,432 | -0.24(-1.12%) |
Oct 04, 2021 | 21.71 | 22.23 | 21.65 | 21.79 | 2,012,901 | +0.11(+0.52%) |
Oct 01, 2021 | 22.01 | 22.05 | 21.39 | 21.67 | 1,614,417 | -0.08(-0.39%) |
Sep 30, 2021 | 21.73 | 22.09 | 21.52 | 21.76 | 2,077,340 | +0.29(+1.35%) |
Sep 29, 2021 | 21.84 | 22.02 | 21.43 | 21.47 | 2,960,666 | -0.71(-3.20%) |
Sep 28, 2021 | 21.74 | 22.44 | 21.72 | 22.18 | 2,012,585 | +0.07(+0.34%) |
Sep 27, 2021 | 22.05 | 22.73 | 21.95 | 22.10 | 1,300,353 | +0.19(+0.85%) |
Sep 24, 2021 | 21.99 | 22.50 | 21.80 | 21.92 | 1,728,993 | -0.18(-0.80%) |
Sep 23, 2021 | 22.56 | 22.64 | 22.01 | 22.10 | 2,528,048 | -0.58(-2.56%) |
Sep 22, 2021 | 22.83 | 23.23 | 22.54 | 22.67 | 2,174,406 | -0.02(-0.08%) |
Sep 21, 2021 | 23.02 | 23.40 | 22.67 | 22.69 | 1,594,478 | +0.04(+0.17%) |
Sep 20, 2021 | 22.53 | 22.88 | 22.19 | 22.66 | 1,804,319 | -0.15(-0.66%) |
Sep 17, 2021 | 22.94 | 23.08 | 22.62 | 22.81 | 2,710,735 | -0.23(-1.01%) |
Sep 16, 2021 | 23.31 | 23.42 | 22.69 | 23.04 | 3,161,304 | -1.13(-4.68%) |
Sep 15, 2021 | 24.08 | 24.57 | 23.98 | 24.17 | 1,247,790 | -0.15(-0.62%) |
Sep 14, 2021 | 24.28 | 24.60 | 23.77 | 24.32 | 2,061,382 | +0.13(+0.54%) |
Sep 13, 2021 | 23.49 | 24.52 | 23.42 | 24.19 | 1,778,535 | +0.65(+2.78%) |
Sep 10, 2021 | 24.02 | 24.19 | 23.50 | 23.54 | 1,391,766 | -0.45(-1.87%) |
Sep 09, 2021 | 24.40 | 24.43 | 23.79 | 23.98 | 1,665,280 | -0.23(-0.97%) |
Sep 08, 2021 | 24.01 | 24.35 | 23.71 | 24.22 | 1,789,192 | +0.16(+0.66%) |
Sep 07, 2021 | 24.72 | 24.78 | 23.98 | 24.06 | 1,760,811 | -0.83(-3.34%) |
Sep 03, 2021 | 24.76 | 25.30 | 24.62 | 24.89 | 2,200,969 | +0.81(+3.38%) |
Sep 02, 2021 | 24.12 | 24.25 | 23.95 | 24.08 | 1,055,270 | -0.05(-0.19%) |
Sep 01, 2021 | 24.45 | 24.55 | 23.99 | 24.12 | 1,132,503 | -0.13(-0.54%) |
Aug 31, 2021 | 23.98 | 24.32 | 23.89 | 24.25 | 1,543,380 | +0.35(+1.45%) |
Aug 30, 2021 | 24.29 | 24.49 | 23.83 | 23.91 | 1,485,588 | -0.24(-1.01%) |
Aug 27, 2021 | 23.14 | 24.33 | 22.96 | 24.15 | 1,987,679 | +1.03(+4.45%) |
Aug 26, 2021 | 23.06 | 23.56 | 22.93 | 23.12 | 1,535,639 | -0.26(-1.12%) |
Aug 25, 2021 | 23.56 | 23.56 | 23.02 | 23.39 | 1,378,228 | -0.39(-1.65%) |
Aug 24, 2021 | 24.10 | 24.18 | 23.49 | 23.78 | 1,565,060 | +0.02(+0.08%) |
Aug 23, 2021 | 23.12 | 23.97 | 22.96 | 23.76 | 2,225,195 | +1.38(+6.18%) |
Aug 20, 2021 | 22.26 | 22.75 | 22.18 | 22.38 | 1,630,385 | -0.08(-0.37%) |
Aug 19, 2021 | 22.76 | 23.03 | 22.28 | 22.46 | 2,923,050 | -0.49(-2.15%) |
Aug 18, 2021 | 23.79 | 23.79 | 22.61 | 22.95 | 3,051,233 | -0.74(-3.11%) |
Aug 17, 2021 | 23.88 | 24.21 | 23.45 | 23.69 | 1,573,580 | -0.41(-1.70%) |
Aug 16, 2021 | 24.68 | 24.69 | 23.98 | 24.10 | 1,515,899 | -0.59(-2.38%) |
Aug 13, 2021 | 24.66 | 25.00 | 24.50 | 24.69 | 1,783,112 | +0.50(+2.08%) |
Aug 12, 2021 | 24.54 | 24.57 | 24.01 | 24.18 | 2,070,092 | -0.52(-2.11%) |
Aug 11, 2021 | 23.28 | 25.11 | 23.24 | 24.70 | 3,783,830 | +1.21(+5.15%) |
Aug 10, 2021 | 23.69 | 24.02 | 23.42 | 23.49 | 2,682,825 | -0.25(-1.06%) |
Aug 09, 2021 | 24.54 | 24.57 | 23.66 | 23.74 | 4,212,373 | -1.15(-4.64%) |
Aug 06, 2021 | 24.95 | 25.11 | 24.46 | 24.90 | 2,175,335 | -0.53(-2.09%) |
Aug 05, 2021 | 25.74 | 25.85 | 25.10 | 25.43 | 1,474,811 | -0.26(-1.01%) |
Aug 04, 2021 | 26.60 | 26.77 | 25.63 | 25.69 | 1,551,440 | -0.33(-1.25%) |
Aug 03, 2021 | 25.83 | 26.06 | 25.67 | 26.02 | 1,371,947 | +0.20(+0.79%) |
Aug 02, 2021 | 26.05 | 26.11 | 25.70 | 25.81 | 877,933 | -0.33(-1.25%) |
Jul 30, 2021 | 26.07 | 26.48 | 25.89 | 26.14 | 1,196,509 | -0.20(-0.74%) |
Jul 29, 2021 | 26.65 | 26.84 | 26.29 | 26.33 | 2,362,431 | +0.52(+2.02%) |
Jul 28, 2021 | 25.05 | 25.85 | 24.92 | 25.81 | 1,654,975 | +0.77(+3.09%) |
Jul 27, 2021 | 25.25 | 25.25 | 24.64 | 25.04 | 1,278,048 | -0.20(-0.81%) |
Jul 26, 2021 | 25.03 | 25.61 | 24.96 | 25.24 | 1,105,252 | +0.24(+0.97%) |
Jul 23, 2021 | 25.05 | 25.20 | 24.72 | 25.00 | 1,347,288 | -0.07(-0.28%) |
Jul 22, 2021 | 25.21 | 25.35 | 24.68 | 25.07 | 1,634,107 | -0.12(-0.46%) |
Jul 21, 2021 | 24.45 | 25.26 | 24.29 | 25.19 | 1,995,161 | +0.74(+3.01%) |
Jul 20, 2021 | 24.41 | 24.84 | 24.14 | 24.45 | 1,992,736 | +0.07(+0.27%) |
Jul 19, 2021 | 24.37 | 25.01 | 24.08 | 24.39 | 4,761,527 | -0.86(-3.39%) |
Jul 16, 2021 | 26.36 | 26.36 | 25.16 | 25.24 | 2,384,228 | -1.28(-4.81%) |
Jul 15, 2021 | 26.75 | 26.82 | 26.26 | 26.52 | 1,516,594 | -0.15(-0.56%) |
Jul 14, 2021 | 27.00 | 27.13 | 26.53 | 26.67 | 2,403,361 | +0.27(+1.02%) |
Jul 13, 2021 | 26.01 | 26.96 | 26.01 | 26.40 | 1,668,591 | +0.37(+1.43%) |
Jul 12, 2021 | 26.31 | 26.66 | 25.98 | 26.03 | 1,982,142 | -0.51(-1.93%) |
Jul 09, 2021 | 25.74 | 26.71 | 25.74 | 26.54 | 2,084,743 | +0.87(+3.37%) |
Jul 08, 2021 | 26.19 | 26.53 | 25.45 | 25.67 | 3,209,763 | -0.54(-2.06%) |
Jul 07, 2021 | 26.64 | 26.65 | 26.04 | 26.21 | 1,708,857 | -0.25(-0.95%) |
Jul 06, 2021 | 27.17 | 27.30 | 26.33 | 26.46 | 2,106,561 | -0.39(-1.46%) |
Jul 02, 2021 | 26.80 | 27.21 | 26.47 | 26.85 | 1,703,679 | +0.40(+1.51%) |
Jul 01, 2021 | 27.00 | 27.10 | 26.27 | 26.45 | 1,520,351 | -0.15(-0.56%) |
Jun 30, 2021 | 26.33 | 26.84 | 26.16 | 26.60 | 1,939,747 | +0.36(+1.38%) |
Jun 29, 2021 | 25.80 | 26.62 | 25.65 | 26.24 | 2,407,474 | +0.03(+0.11%) |
Jun 28, 2021 | 26.45 | 26.64 | 25.93 | 26.21 | 1,618,876 | -0.17(-0.64%) |
Jun 25, 2021 | 27.04 | 27.26 | 26.34 | 26.38 | 2,057,327 | -0.27(-1.01%) |
Jun 24, 2021 | 26.83 | 26.99 | 26.45 | 26.65 | 2,522,325 | -0.03(-0.10%) |
Jun 23, 2021 | 27.10 | 27.47 | 26.64 | 26.68 | 1,936,204 | -0.09(-0.35%) |
Jun 22, 2021 | 26.63 | 26.99 | 26.24 | 26.77 | 2,758,959 | +0.04(+0.14%) |
Jun 21, 2021 | 26.58 | 26.86 | 26.01 | 26.73 | 2,500,394 | +0.44(+1.66%) |
Jun 18, 2021 | 27.12 | 27.24 | 26.23 | 26.30 | 4,121,122 | -0.60(-2.22%) |
Jun 17, 2021 | 27.42 | 27.88 | 26.73 | 26.89 | 6,056,967 | -1.50(-5.28%) |
Jun 16, 2021 | 28.38 | 28.90 | 28.18 | 28.39 | 2,683,721 | -0.07(-0.26%) |
Jun 15, 2021 | 29.15 | 29.19 | 28.28 | 28.47 | 3,476,278 | -0.80(-2.74%) |
Jun 14, 2021 | 28.73 | 29.85 | 28.50 | 29.27 | 2,484,431 | -0.08(-0.29%) |
Jun 11, 2021 | 30.06 | 30.20 | 29.22 | 29.35 | 2,401,961 | -0.74(-2.48%) |
Jun 10, 2021 | 29.43 | 30.12 | 29.15 | 30.10 | 2,974,170 | +0.71(+2.41%) |
Jun 09, 2021 | 28.88 | 29.69 | 28.54 | 29.39 | 2,575,693 | +0.57(+1.97%) |
Jun 08, 2021 | 29.56 | 29.69 | 28.81 | 28.82 | 3,321,075 | -1.05(-3.52%) |
Jun 07, 2021 | 30.04 | 30.23 | 29.58 | 29.87 | 2,013,846 | -0.21(-0.71%) |
Jun 04, 2021 | 29.84 | 30.30 | 29.62 | 30.09 | 2,313,406 | +0.36(+1.22%) |
Jun 03, 2021 | 30.12 | 30.22 | 29.49 | 29.72 | 3,067,120 | -1.31(-4.23%) |
Jun 02, 2021 | 31.30 | 31.32 | 30.46 | 31.04 | 2,648,086 | -0.37(-1.19%) |
Jun 01, 2021 | 31.53 | 32.25 | 31.28 | 31.41 | 2,887,809 | +0.08(+0.27%) |
May 28, 2021 | 31.00 | 31.61 | 30.90 | 31.32 | 2,190,710 | -0.19(-0.59%) |
May 27, 2021 | 31.09 | 31.70 | 30.65 | 31.51 | 1,562,636 | +0.39(+1.26%) |
May 26, 2021 | 31.72 | 32.31 | 31.11 | 31.12 | 2,359,186 | -0.51(-1.62%) |
May 25, 2021 | 31.39 | 31.75 | 30.71 | 31.63 | 2,498,273 | +0.07(+0.21%) |
May 24, 2021 | 31.53 | 31.86 | 31.18 | 31.57 | 1,655,650 | +0.24(+0.77%) |
May 21, 2021 | 31.85 | 31.97 | 31.03 | 31.32 | 2,879,035 | -0.09(-0.30%) |
May 20, 2021 | 30.77 | 32.00 | 30.66 | 31.42 | 2,626,012 | +0.69(+2.24%) |
May 19, 2021 | 30.54 | 31.38 | 30.31 | 30.73 | 2,722,088 | -0.65(-2.07%) |
May 18, 2021 | 31.50 | 31.59 | 30.66 | 31.38 | 2,745,672 | +0.00(+0.00%) |
May 17, 2021 | 29.09 | 31.64 | 28.98 | 31.38 | 5,054,461 | +2.62(+9.11%) |
May 14, 2021 | 28.30 | 28.95 | 27.90 | 28.76 | 4,157,668 | +1.05(+3.79%) |
May 13, 2021 | 29.66 | 29.70 | 27.13 | 27.71 | 10,862,658 | -3.29(-10.61%) |
May 12, 2021 | 32.28 | 32.66 | 30.87 | 31.00 | 2,810,727 | -1.21(-3.75%) |
May 11, 2021 | 31.14 | 32.32 | 30.99 | 32.21 | 3,028,678 | +0.18(+0.55%) |
May 10, 2021 | 33.08 | 33.58 | 32.00 | 32.03 | 3,575,188 | -0.48(-1.49%) |
May 07, 2021 | 32.76 | 32.94 | 32.10 | 32.51 | 2,017,325 | +0.22(+0.69%) |
May 06, 2021 | 31.13 | 32.94 | 31.07 | 32.29 | 4,473,757 | +1.51(+4.89%) |
May 05, 2021 | 31.13 | 31.17 | 30.37 | 30.79 | 1,464,648 | +0.01(+0.03%) |
May 04, 2021 | 31.02 | 31.97 | 30.52 | 30.78 | 2,370,902 | -0.45(-1.43%) |
May 03, 2021 | 30.20 | 31.37 | 29.94 | 31.22 | 2,584,224 | +1.65(+5.59%) |
Apr 30, 2021 | 30.10 | 30.17 | 29.45 | 29.57 | 2,053,091 | -0.53(-1.76%) |
Apr 29, 2021 | 30.31 | 30.38 | 29.48 | 30.10 | 2,535,410 | -0.55(-1.79%) |
Apr 28, 2021 | 29.99 | 30.84 | 29.64 | 30.65 | 1,837,128 | +0.35(+1.17%) |
Apr 27, 2021 | 30.92 | 31.15 | 30.27 | 30.29 | 1,803,471 | -0.72(-2.34%) |
Apr 26, 2021 | 31.50 | 31.54 | 30.83 | 31.02 | 1,783,929 | -0.36(-1.15%) |
Apr 23, 2021 | 31.79 | 32.01 | 31.24 | 31.38 | 1,222,621 | -0.07(-0.24%) |
Apr 22, 2021 | 32.04 | 32.04 | 31.21 | 31.45 | 1,720,752 | -0.83(-2.56%) |
Apr 21, 2021 | 31.38 | 32.43 | 31.38 | 32.28 | 2,227,667 | +0.93(+2.96%) |
Apr 20, 2021 | 30.89 | 31.45 | 30.49 | 31.35 | 2,340,396 | +0.43(+1.38%) |
Apr 19, 2021 | 31.45 | 31.68 | 30.63 | 30.92 | 1,633,570 | -0.47(-1.51%) |
Apr 16, 2021 | 32.09 | 32.12 | 31.22 | 31.40 | 2,338,273 | -0.23(-0.73%) |
Apr 15, 2021 | 30.80 | 32.37 | 30.68 | 31.63 | 3,185,890 | +1.47(+4.87%) |
Apr 14, 2021 | 30.67 | 30.82 | 30.13 | 30.16 | 1,530,487 | -0.61(-1.99%) |
Apr 13, 2021 | 30.76 | 31.28 | 30.59 | 30.78 | 1,449,571 | +0.56(+1.84%) |
Apr 12, 2021 | 30.90 | 31.03 | 30.08 | 30.22 | 1,508,006 | -0.93(-2.98%) |
Apr 09, 2021 | 30.55 | 31.39 | 30.34 | 31.15 | 1,852,388 | -0.07(-0.21%) |
Apr 08, 2021 | 30.56 | 31.43 | 30.45 | 31.21 | 2,271,838 | +1.31(+4.38%) |
Apr 07, 2021 | 30.23 | 30.34 | 29.78 | 29.90 | 1,556,480 | -0.38(-1.26%) |
Apr 06, 2021 | 29.43 | 30.78 | 29.36 | 30.28 | 2,211,111 | +1.17(+4.02%) |
Apr 05, 2021 | 29.22 | 29.53 | 28.82 | 29.11 | 1,679,051 | -0.03(-0.10%) |
Apr 01, 2021 | 28.34 | 29.25 | 28.30 | 29.14 | 1,870,467 | +1.24(+4.43%) |
Mar 31, 2021 | 27.42 | 28.30 | 27.10 | 27.90 | 2,263,273 | +0.64(+2.35%) |
Mar 30, 2021 | 27.23 | 27.58 | 26.68 | 27.26 | 2,853,613 | -0.93(-3.30%) |
Mar 29, 2021 | 28.39 | 28.52 | 27.21 | 28.19 | 2,554,546 | -0.39(-1.37%) |
Mar 26, 2021 | 28.20 | 28.59 | 28.01 | 28.58 | 1,260,071 | +0.25(+0.89%) |
Mar 25, 2021 | 27.93 | 28.62 | 27.85 | 28.33 | 2,051,904 | +0.03(+0.10%) |
Mar 24, 2021 | 28.97 | 29.21 | 28.25 | 28.30 | 2,425,251 | -0.22(-0.78%) |
Mar 23, 2021 | 30.52 | 30.52 | 28.52 | 28.53 | 4,136,590 | -2.18(-7.11%) |
Mar 22, 2021 | 30.66 | 31.31 | 30.62 | 30.71 | 1,271,271 | -0.25(-0.81%) |
Mar 19, 2021 | 31.26 | 31.36 | 30.40 | 30.96 | 3,368,155 | -0.13(-0.42%) |
Mar 18, 2021 | 31.29 | 31.89 | 30.86 | 31.09 | 2,316,228 | -0.96(-2.99%) |
Mar 17, 2021 | 30.61 | 32.46 | 30.40 | 32.05 | 3,120,135 | +1.16(+3.76%) |
Mar 16, 2021 | 31.19 | 31.31 | 30.68 | 30.89 | 1,927,880 | -0.43(-1.36%) |
Mar 15, 2021 | 30.05 | 31.36 | 30.05 | 31.32 | 3,165,077 | +1.51(+5.08%) |
Mar 12, 2021 | 28.41 | 29.82 | 28.18 | 29.80 | 3,090,614 | +0.44(+1.49%) |
Mar 11, 2021 | 29.26 | 29.58 | 28.81 | 29.36 | 2,172,373 | +0.50(+1.74%) |
Mar 10, 2021 | 28.76 | 29.09 | 28.19 | 28.86 | 2,753,444 | +0.22(+0.78%) |
Mar 09, 2021 | 28.78 | 29.48 | 28.43 | 28.64 | 3,779,248 | +1.01(+3.67%) |
Mar 08, 2021 | 28.56 | 28.75 | 27.59 | 27.63 | 2,653,513 | -1.04(-3.63%) |
Mar 05, 2021 | 28.80 | 28.95 | 27.23 | 28.67 | 3,949,602 | -0.06(-0.19%) |
Mar 04, 2021 | 29.30 | 29.79 | 28.00 | 28.72 | 4,168,494 | -0.80(-2.71%) |
Mar 03, 2021 | 30.12 | 30.14 | 29.06 | 29.52 | 2,883,645 | -1.25(-4.08%) |
Mar 02, 2021 | 29.80 | 31.15 | 29.80 | 30.78 | 2,982,889 | +1.02(+3.44%) |
Mar 01, 2021 | 31.54 | 31.72 | 29.61 | 29.75 | 3,430,924 | -0.93(-3.03%) |
Feb 26, 2021 | 31.79 | 32.22 | 30.29 | 30.68 | 4,206,050 | -2.17(-6.62%) |
Feb 25, 2021 | 33.54 | 34.58 | 32.40 | 32.86 | 4,552,860 | -1.25(-3.67%) |
Feb 24, 2021 | 31.75 | 34.55 | 31.52 | 34.11 | 5,633,140 | +2.01(+6.27%) |
Feb 23, 2021 | 31.64 | 32.19 | 30.63 | 32.10 | 3,336,183 | -0.05(-0.14%) |
Feb 22, 2021 | 30.70 | 32.50 | 30.37 | 32.14 | 4,877,699 | +2.01(+6.68%) |
Feb 19, 2021 | 30.29 | 30.51 | 29.95 | 30.13 | 2,541,522 | +0.42(+1.40%) |
Feb 18, 2021 | 29.82 | 30.23 | 29.15 | 29.71 | 2,630,709 | +0.17(+0.56%) |
Feb 17, 2021 | 29.82 | 30.19 | 29.16 | 29.55 | 3,793,987 | -0.82(-2.69%) |
Feb 16, 2021 | 30.51 | 31.23 | 30.18 | 30.36 | 2,806,595 | -0.55(-1.77%) |
Feb 12, 2021 | 30.14 | 31.16 | 29.72 | 30.91 | 2,479,413 | +0.56(+1.83%) |
Feb 11, 2021 | 30.91 | 31.23 | 30.18 | 30.35 | 1,981,645 | -0.48(-1.56%) |
Feb 10, 2021 | 31.03 | 31.37 | 30.66 | 30.84 | 2,536,418 | +0.19(+0.60%) |
Feb 09, 2021 | 31.04 | 31.17 | 30.35 | 30.65 | 2,386,155 | -0.21(-0.69%) |
Feb 08, 2021 | 30.42 | 31.15 | 30.19 | 30.86 | 3,124,783 | +1.13(+3.81%) |
Feb 05, 2021 | 29.51 | 30.01 | 28.96 | 29.73 | 3,291,794 | +0.41(+1.39%) |
Feb 04, 2021 | 28.33 | 29.39 | 28.01 | 29.32 | 4,339,569 | +0.03(+0.09%) |
Feb 03, 2021 | 29.87 | 29.99 | 28.96 | 29.30 | 3,388,103 | +0.08(+0.29%) |
Feb 02, 2021 | 31.37 | 31.81 | 29.13 | 29.21 | 9,545,909 | -4.53(-13.41%) |
Feb 01, 2021 | 34.66 | 36.74 | 32.58 | 33.74 | 19,358,052 | +3.64(+12.08%) |
Jan 29, 2021 | 31.04 | 31.64 | 29.88 | 30.10 | 7,248,137 | +1.09(+3.77%) |
Jan 28, 2021 | 28.71 | 29.76 | 27.66 | 29.01 | 9,104,621 | +2.93(+11.24%) |
Jan 27, 2021 | 27.20 | 27.25 | 25.92 | 26.08 | 3,681,872 | -1.65(-5.95%) |
Jan 26, 2021 | 27.82 | 28.09 | 27.46 | 27.73 | 1,786,921 | +0.14(+0.50%) |
Jan 25, 2021 | 28.37 | 28.45 | 27.37 | 27.59 | 2,454,089 | -0.44(-1.55%) |
Jan 22, 2021 | 27.51 | 28.39 | 27.38 | 28.03 | 2,845,060 | -0.57(-1.98%) |
Jan 21, 2021 | 29.58 | 29.80 | 28.29 | 28.59 | 3,449,760 | -0.92(-3.11%) |
Jan 20, 2021 | 27.71 | 29.67 | 27.62 | 29.51 | 5,626,190 | +2.12(+7.76%) |
Jan 19, 2021 | 27.82 | 28.13 | 27.12 | 27.39 | 4,984,127 | +0.19(+0.68%) |
Jan 15, 2021 | 28.55 | 28.65 | 27.19 | 27.20 | 4,748,345 | -1.71(-5.90%) |
Jan 14, 2021 | 29.77 | 30.15 | 28.65 | 28.91 | 5,193,360 | -0.76(-2.56%) |
Jan 13, 2021 | 31.10 | 31.27 | 29.64 | 29.67 | 4,343,639 | -1.88(-5.97%) |
Jan 12, 2021 | 31.73 | 31.76 | 30.79 | 31.55 | 2,635,720 | -0.23(-0.73%) |
Jan 11, 2021 | 32.01 | 32.34 | 31.68 | 31.78 | 2,617,472 | -1.06(-3.22%) |
Jan 08, 2021 | 34.48 | 34.54 | 32.16 | 32.84 | 5,216,753 | -2.68(-7.55%) |
Jan 07, 2021 | 35.44 | 35.88 | 34.88 | 35.52 | 2,193,648 | +0.26(+0.74%) |
Jan 06, 2021 | 35.07 | 35.39 | 34.27 | 35.26 | 3,690,693 | -0.17(-0.47%) |
Jan 05, 2021 | 34.87 | 35.50 | 33.91 | 35.43 | 3,447,612 | +0.81(+2.33%) |
Jan 04, 2021 | 33.44 | 34.79 | 32.87 | 34.62 | 4,971,361 | +2.62(+8.17%) |
Dec 31, 2020 | 32.00 | 32.00 | 32.00 | 2,677,920 | -0.51(-1.57%) | |
Dec 30, 2020 | 30.86 | 32.53 | 30.86 | 32.51 | 2,677,920 | +1.72(+5.57%) |
Dec 29, 2020 | 31.11 | 31.47 | 30.42 | 30.80 | 1,901,768 | -0.15(-0.48%) |
Dec 28, 2020 | 31.40 | 31.99 | 30.81 | 30.95 | 2,254,914 | +0.36(+1.18%) |
Dec 24, 2020 | 30.30 | 30.73 | 30.04 | 30.59 | 734,097 | +0.19(+0.61%) |
Dec 23, 2020 | 30.43 | 30.79 | 30.21 | 30.40 | 1,678,211 | +0.58(+1.96%) |
Dec 22, 2020 | 31.28 | 31.47 | 29.73 | 29.82 | 2,558,167 | -1.59(-5.06%) |
Dec 21, 2020 | 31.16 | 31.97 | 31.07 | 31.41 | 2,586,740 | +0.36(+1.15%) |
Dec 18, 2020 | 31.54 | 31.62 | 30.73 | 31.05 | 3,903,722 | -0.55(-1.73%) |
Dec 17, 2020 | 31.23 | 31.86 | 30.84 | 31.60 | 4,218,971 | +1.71(+5.71%) |
Dec 16, 2020 | 28.83 | 29.96 | 28.46 | 29.89 | 3,585,187 | +1.63(+5.78%) |
Dec 15, 2020 | 27.60 | 28.26 | 27.49 | 28.26 | 2,478,342 | +1.49(+5.58%) |
Dec 14, 2020 | 27.69 | 28.07 | 26.73 | 26.76 | 1,944,717 | -0.74(-2.70%) |
Dec 11, 2020 | 27.99 | 28.15 | 27.47 | 27.51 | 1,510,680 | -0.43(-1.53%) |
Dec 10, 2020 | 28.05 | 28.57 | 27.66 | 27.93 | 2,081,949 | +0.10(+0.37%) |
Dec 09, 2020 | 28.67 | 28.79 | 27.53 | 27.83 | 3,061,521 | -1.22(-4.21%) |
Dec 08, 2020 | 29.81 | 29.86 | 28.79 | 29.06 | 2,016,758 | -0.56(-1.88%) |
Dec 07, 2020 | 28.20 | 30.02 | 28.18 | 29.61 | 2,596,562 | +1.25(+4.41%) |
Dec 04, 2020 | 28.68 | 28.88 | 28.20 | 28.36 | 1,604,383 | -0.10(-0.36%) |
Dec 03, 2020 | 28.92 | 29.05 | 28.04 | 28.46 | 1,716,417 | -0.26(-0.90%) |
Dec 02, 2020 | 28.82 | 28.91 | 28.30 | 28.72 | 2,101,034 | +0.06(+0.19%) |