Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.55 | 48.95 | 47.46 | 47.46 | 6,232,272 | -1.59(-3.24%) |
Sep 29, 2021 | 50.51 | 50.51 | 48.65 | 49.05 | 4,750,948 | -0.39(-0.78%) |
Sep 28, 2021 | 50.04 | 50.87 | 48.65 | 49.44 | 7,342,775 | -0.56(-1.12%) |
Sep 27, 2021 | 47.10 | 50.15 | 47.02 | 50.01 | 8,519,740 | +2.98(+6.33%) |
Sep 24, 2021 | 46.43 | 47.60 | 46.31 | 47.03 | 5,328,791 | -0.07(-0.14%) |
Sep 23, 2021 | 46.66 | 47.97 | 46.36 | 47.10 | 5,900,327 | +0.59(+1.27%) |
Sep 22, 2021 | 45.87 | 47.88 | 45.68 | 46.50 | 11,324,836 | +2.28(+5.15%) |
Sep 21, 2021 | 47.28 | 47.66 | 43.14 | 44.23 | 15,037,485 | -2.77(-5.90%) |
Sep 20, 2021 | 44.33 | 47.02 | 43.88 | 47.00 | 9,730,166 | -0.36(-0.76%) |
Sep 17, 2021 | 47.71 | 48.27 | 46.04 | 47.36 | 10,847,128 | -0.56(-1.17%) |
Sep 16, 2021 | 49.41 | 49.42 | 47.19 | 47.92 | 8,299,174 | -2.20(-4.39%) |
Sep 15, 2021 | 48.22 | 50.33 | 48.02 | 50.12 | 9,702,973 | +3.57(+7.67%) |
Sep 14, 2021 | 47.50 | 47.76 | 46.18 | 46.55 | 7,112,729 | -1.18(-2.48%) |
Sep 13, 2021 | 48.73 | 49.63 | 47.58 | 47.74 | 8,837,826 | -0.27(-0.57%) |
Sep 10, 2021 | 46.80 | 48.83 | 46.80 | 48.01 | 10,721,997 | +1.93(+4.19%) |
Sep 09, 2021 | 44.80 | 46.45 | 44.65 | 46.08 | 7,708,003 | +1.73(+3.89%) |
Sep 08, 2021 | 45.12 | 46.33 | 44.04 | 44.35 | 5,863,745 | -1.01(-2.22%) |
Sep 07, 2021 | 46.17 | 46.93 | 45.08 | 45.36 | 6,359,974 | -0.43(-0.93%) |
Sep 03, 2021 | 45.54 | 46.28 | 44.65 | 45.79 | 5,365,579 | +0.29(+0.64%) |
Sep 02, 2021 | 44.64 | 46.79 | 44.52 | 45.50 | 8,727,015 | +1.27(+2.87%) |
Sep 01, 2021 | 42.39 | 44.83 | 41.17 | 44.23 | 12,098,338 | +1.19(+2.77%) |
Aug 31, 2021 | 42.93 | 43.59 | 41.66 | 43.03 | 6,341,154 | +0.31(+0.73%) |
Aug 30, 2021 | 43.16 | 43.53 | 42.02 | 42.72 | 5,722,403 | -0.08(-0.18%) |
Aug 27, 2021 | 40.92 | 42.96 | 40.81 | 42.80 | 7,328,434 | +2.63(+6.54%) |
Aug 26, 2021 | 40.46 | 41.30 | 40.10 | 40.17 | 4,094,798 | -0.62(-1.52%) |
Aug 25, 2021 | 40.78 | 41.41 | 40.39 | 40.79 | 4,866,796 | -0.07(-0.17%) |
Aug 24, 2021 | 40.57 | 41.73 | 40.48 | 40.86 | 5,841,887 | +0.99(+2.48%) |
Aug 23, 2021 | 37.44 | 40.19 | 37.41 | 39.87 | 9,972,776 | +3.30(+9.02%) |
Aug 20, 2021 | 36.37 | 37.05 | 36.08 | 36.57 | 8,062,203 | +0.77(+2.14%) |
Aug 19, 2021 | 38.70 | 38.88 | 35.50 | 35.81 | 16,675,805 | -4.43(-11.01%) |
Aug 18, 2021 | 39.79 | 41.07 | 39.57 | 40.24 | 6,296,440 | -0.12(-0.29%) |
Aug 17, 2021 | 41.49 | 41.65 | 39.12 | 40.36 | 8,264,686 | -1.76(-4.17%) |
Aug 16, 2021 | 42.77 | 42.86 | 41.53 | 42.11 | 5,120,578 | -1.77(-4.04%) |
Aug 13, 2021 | 44.02 | 44.41 | 43.54 | 43.89 | 6,020,952 | +0.10(+0.22%) |
Aug 12, 2021 | 42.95 | 44.03 | 42.45 | 43.79 | 6,877,859 | +0.48(+1.10%) |
Aug 11, 2021 | 42.17 | 43.39 | 41.85 | 43.31 | 7,909,334 | +0.77(+1.80%) |
Aug 10, 2021 | 39.46 | 42.82 | 39.42 | 42.55 | 11,755,437 | +3.24(+8.24%) |
Aug 09, 2021 | 39.23 | 40.24 | 38.70 | 39.31 | 5,805,278 | -0.17(-0.44%) |
Aug 06, 2021 | 38.43 | 39.72 | 38.05 | 39.48 | 6,340,381 | +1.90(+5.06%) |
Aug 05, 2021 | 37.33 | 38.16 | 37.14 | 37.58 | 4,144,596 | +0.00(+0.00%) |
Aug 04, 2021 | 38.76 | 38.81 | 37.37 | 37.58 | 5,242,905 | -1.58(-4.04%) |
Aug 03, 2021 | 38.33 | 39.23 | 36.85 | 39.16 | 6,460,140 | +0.95(+2.49%) |
Aug 02, 2021 | 39.01 | 40.39 | 38.19 | 38.21 | 7,838,046 | -0.73(-1.87%) |
Jul 30, 2021 | 37.98 | 39.43 | 37.79 | 38.94 | 8,395,815 | +0.76(+1.98%) |
Jul 29, 2021 | 37.77 | 38.79 | 37.61 | 38.18 | 6,851,424 | +1.11(+2.98%) |
Jul 28, 2021 | 37.40 | 37.75 | 36.67 | 37.08 | 6,409,992 | -0.04(-0.10%) |
Jul 27, 2021 | 36.89 | 37.34 | 36.24 | 37.12 | 5,962,795 | -0.67(-1.77%) |
Jul 26, 2021 | 36.46 | 37.84 | 35.90 | 37.79 | 9,221,536 | +1.84(+5.13%) |
Jul 23, 2021 | 36.39 | 36.73 | 35.39 | 35.94 | 6,022,267 | -0.16(-0.46%) |
Jul 22, 2021 | 35.84 | 36.36 | 35.01 | 36.11 | 7,453,974 | +0.14(+0.38%) |
Jul 21, 2021 | 34.19 | 36.28 | 34.19 | 35.97 | 12,244,131 | +2.08(+6.12%) |
Jul 20, 2021 | 30.60 | 34.20 | 30.32 | 33.90 | 16,130,006 | +3.23(+10.53%) |
Jul 19, 2021 | 31.01 | 31.47 | 30.06 | 30.67 | 12,516,684 | -1.29(-4.04%) |
Jul 16, 2021 | 34.28 | 34.62 | 31.75 | 31.96 | 15,033,009 | -1.54(-4.60%) |
Jul 15, 2021 | 34.21 | 34.85 | 33.20 | 33.50 | 8,811,550 | -0.58(-1.71%) |
Jul 14, 2021 | 35.16 | 35.79 | 33.89 | 34.08 | 7,179,303 | -0.47(-1.35%) |
Jul 13, 2021 | 36.03 | 36.06 | 34.16 | 34.55 | 8,325,544 | -1.62(-4.48%) |
Jul 12, 2021 | 35.77 | 36.80 | 35.48 | 36.17 | 5,297,882 | -0.15(-0.40%) |
Jul 09, 2021 | 35.40 | 36.64 | 35.19 | 36.31 | 6,830,383 | +2.02(+5.88%) |
Jul 08, 2021 | 33.94 | 35.00 | 33.05 | 34.29 | 6,438,752 | -0.84(-2.40%) |
Jul 07, 2021 | 35.54 | 36.16 | 34.75 | 35.14 | 5,133,879 | -0.23(-0.66%) |
Jul 06, 2021 | 36.48 | 36.80 | 35.15 | 35.37 | 8,843,348 | -1.41(-3.82%) |
Jul 02, 2021 | 36.31 | 37.34 | 36.01 | 36.78 | 7,566,191 | +0.93(+2.60%) |
Jul 01, 2021 | 36.27 | 36.55 | 35.37 | 35.85 | 6,309,617 | +0.12(+0.33%) |
Jun 30, 2021 | 36.02 | 36.66 | 35.57 | 35.73 | 6,232,375 | -0.67(-1.84%) |
Jun 29, 2021 | 35.45 | 36.85 | 35.44 | 36.40 | 8,752,087 | +1.40(+3.99%) |
Jun 28, 2021 | 35.08 | 35.51 | 34.59 | 35.00 | 9,030,352 | +0.28(+0.81%) |
Jun 25, 2021 | 35.84 | 35.99 | 34.70 | 34.72 | 33,507,222 | -0.53(-1.51%) |
Jun 24, 2021 | 34.85 | 35.56 | 34.21 | 35.25 | 6,940,354 | +1.27(+3.74%) |
Jun 23, 2021 | 34.02 | 34.88 | 33.77 | 33.98 | 9,752,004 | +1.10(+3.33%) |
Jun 22, 2021 | 32.37 | 33.05 | 31.79 | 32.89 | 6,342,288 | +0.80(+2.48%) |
Jun 21, 2021 | 31.46 | 32.33 | 31.37 | 32.09 | 6,967,877 | +0.98(+3.15%) |
Jun 18, 2021 | 32.05 | 32.44 | 30.94 | 31.11 | 10,290,226 | -1.45(-4.47%) |
Jun 17, 2021 | 34.20 | 34.28 | 31.65 | 32.57 | 12,798,546 | -1.73(-5.03%) |
Jun 16, 2021 | 34.47 | 34.77 | 33.64 | 34.29 | 7,877,850 | -0.90(-2.56%) |
Jun 15, 2021 | 35.13 | 35.24 | 33.70 | 35.20 | 8,867,181 | -0.64(-1.79%) |
Jun 14, 2021 | 36.18 | 36.65 | 35.36 | 35.84 | 6,068,733 | -0.42(-1.15%) |
Jun 11, 2021 | 37.08 | 37.40 | 35.99 | 36.25 | 4,793,977 | -0.04(-0.11%) |
Jun 10, 2021 | 37.11 | 37.63 | 36.12 | 36.29 | 3,852,178 | -0.54(-1.47%) |
Jun 09, 2021 | 37.31 | 37.51 | 36.36 | 36.83 | 5,077,526 | -0.62(-1.66%) |
Jun 08, 2021 | 36.50 | 37.75 | 35.59 | 37.46 | 5,202,080 | +0.85(+2.33%) |
Jun 07, 2021 | 37.57 | 37.57 | 36.26 | 36.60 | 5,171,541 | -1.07(-2.83%) |
Jun 04, 2021 | 38.13 | 38.39 | 37.16 | 37.67 | 3,465,727 | +0.12(+0.31%) |
Jun 03, 2021 | 37.84 | 38.35 | 37.11 | 37.55 | 5,185,835 | -1.24(-3.20%) |
Jun 02, 2021 | 39.47 | 39.47 | 38.27 | 38.79 | 5,675,683 | -0.95(-2.39%) |
Jun 01, 2021 | 38.99 | 39.91 | 38.93 | 39.74 | 7,559,018 | +1.27(+3.30%) |
May 28, 2021 | 37.47 | 38.50 | 37.07 | 38.47 | 4,677,854 | +0.64(+1.69%) |
May 27, 2021 | 36.38 | 37.88 | 36.18 | 37.83 | 7,157,022 | +2.39(+6.73%) |
May 26, 2021 | 34.36 | 35.48 | 34.31 | 35.45 | 6,176,139 | +1.36(+3.98%) |
May 25, 2021 | 35.35 | 35.82 | 33.89 | 34.09 | 6,043,762 | -1.31(-3.70%) |
May 24, 2021 | 35.02 | 35.68 | 34.33 | 35.40 | 5,629,511 | +0.35(+1.00%) |
May 21, 2021 | 35.08 | 35.95 | 34.58 | 35.05 | 7,117,230 | +0.31(+0.89%) |
May 20, 2021 | 35.26 | 35.26 | 34.22 | 34.74 | 7,341,587 | -0.34(-0.97%) |
May 19, 2021 | 37.19 | 37.21 | 34.32 | 35.08 | 16,239,647 | -3.56(-9.21%) |
May 18, 2021 | 39.87 | 40.43 | 38.39 | 38.64 | 5,839,134 | -0.81(-2.06%) |
May 17, 2021 | 38.36 | 39.47 | 37.41 | 39.45 | 4,918,150 | +0.95(+2.47%) |
May 14, 2021 | 37.92 | 38.77 | 37.49 | 38.50 | 4,864,867 | +0.55(+1.46%) |
May 13, 2021 | 37.97 | 39.73 | 37.04 | 37.95 | 6,692,600 | -0.37(-0.96%) |
May 12, 2021 | 39.65 | 40.97 | 37.97 | 38.32 | 8,504,315 | -1.76(-4.38%) |
May 11, 2021 | 37.89 | 40.88 | 37.79 | 40.07 | 9,319,010 | +0.27(+0.68%) |
May 10, 2021 | 41.46 | 43.08 | 39.78 | 39.80 | 12,003,668 | -0.16(-0.39%) |
May 07, 2021 | 38.56 | 40.13 | 38.07 | 39.96 | 4,978,444 | +1.27(+3.28%) |
May 06, 2021 | 39.66 | 40.19 | 38.10 | 38.69 | 7,368,970 | -0.69(-1.75%) |
May 05, 2021 | 38.79 | 39.65 | 37.47 | 39.38 | 7,899,903 | +1.48(+3.92%) |
May 04, 2021 | 36.87 | 38.09 | 36.51 | 37.89 | 6,902,038 | +1.42(+3.88%) |
May 03, 2021 | 36.06 | 36.91 | 34.96 | 36.48 | 4,801,210 | +0.94(+2.65%) |
Apr 30, 2021 | 35.42 | 36.92 | 35.25 | 35.54 | 6,480,104 | -0.51(-1.43%) |
Apr 29, 2021 | 35.87 | 36.37 | 35.26 | 36.05 | 5,046,436 | +0.66(+1.86%) |
Apr 28, 2021 | 35.43 | 35.86 | 35.20 | 35.39 | 3,576,114 | -0.25(-0.71%) |
Apr 27, 2021 | 34.95 | 36.56 | 34.74 | 35.64 | 6,036,176 | -0.05(-0.14%) |
Apr 26, 2021 | 34.10 | 35.94 | 33.93 | 35.69 | 7,979,939 | +2.03(+6.02%) |
Apr 23, 2021 | 32.96 | 33.81 | 32.74 | 33.66 | 4,968,111 | +1.45(+4.52%) |
Apr 22, 2021 | 33.17 | 33.29 | 32.16 | 32.21 | 5,605,454 | -1.02(-3.06%) |
Apr 21, 2021 | 31.59 | 33.63 | 31.52 | 33.23 | 8,130,674 | +1.24(+3.88%) |
Apr 20, 2021 | 34.83 | 34.87 | 31.40 | 31.99 | 10,817,615 | -2.96(-8.47%) |
Apr 19, 2021 | 34.37 | 35.44 | 33.76 | 34.94 | 10,411,742 | +0.39(+1.12%) |
Apr 16, 2021 | 32.99 | 34.94 | 32.84 | 34.56 | 18,343,438 | +2.71(+8.50%) |
Apr 15, 2021 | 32.45 | 32.61 | 31.18 | 31.85 | 6,295,849 | -0.53(-1.65%) |
Apr 14, 2021 | 30.99 | 33.21 | 30.84 | 32.38 | 8,452,270 | +2.09(+6.88%) |
Apr 13, 2021 | 31.02 | 31.21 | 29.90 | 30.30 | 3,517,502 | -0.51(-1.67%) |
Apr 12, 2021 | 30.55 | 30.92 | 30.16 | 30.81 | 4,555,838 | +0.40(+1.31%) |
Apr 09, 2021 | 30.22 | 30.60 | 29.59 | 30.41 | 4,451,534 | -0.09(-0.29%) |
Apr 08, 2021 | 30.84 | 30.96 | 29.11 | 30.50 | 5,955,208 | -0.07(-0.22%) |
Apr 07, 2021 | 30.42 | 31.01 | 30.17 | 30.57 | 4,322,248 | +0.20(+0.67%) |
Apr 06, 2021 | 30.71 | 32.07 | 30.16 | 30.37 | 6,395,677 | -0.23(-0.76%) |
Apr 05, 2021 | 31.69 | 31.81 | 30.56 | 30.60 | 4,055,626 | -0.66(-2.11%) |
Apr 01, 2021 | 31.23 | 31.60 | 30.54 | 31.26 | 5,652,447 | -0.25(-0.80%) |
Mar 31, 2021 | 32.65 | 33.26 | 31.14 | 31.51 | 7,459,882 | -0.47(-1.46%) |
Mar 30, 2021 | 31.18 | 32.05 | 30.39 | 31.98 | 6,478,220 | +0.90(+2.90%) |
Mar 29, 2021 | 31.47 | 32.97 | 30.89 | 31.07 | 8,531,988 | -0.72(-2.26%) |
Mar 26, 2021 | 29.49 | 31.81 | 29.24 | 31.79 | 9,902,815 | +3.03(+10.52%) |
Mar 25, 2021 | 27.12 | 28.87 | 26.72 | 28.77 | 6,599,956 | +0.87(+3.13%) |
Mar 24, 2021 | 28.82 | 29.56 | 27.73 | 27.89 | 9,407,943 | +1.30(+4.89%) |
Mar 23, 2021 | 27.53 | 28.37 | 26.29 | 26.59 | 8,731,265 | -2.92(-9.89%) |
Mar 22, 2021 | 30.29 | 30.47 | 29.17 | 29.51 | 3,661,435 | -0.69(-2.28%) |
Mar 19, 2021 | 30.19 | 30.67 | 29.16 | 30.20 | 7,150,417 | -0.05(-0.16%) |
Mar 18, 2021 | 30.71 | 32.44 | 30.00 | 30.25 | 6,934,582 | -0.60(-1.95%) |
Mar 17, 2021 | 29.26 | 30.85 | 29.13 | 30.85 | 7,071,046 | +2.22(+7.76%) |
Mar 16, 2021 | 29.82 | 29.85 | 28.41 | 28.63 | 5,190,517 | -1.47(-4.90%) |
Mar 15, 2021 | 30.50 | 30.72 | 29.43 | 30.10 | 4,683,171 | -0.46(-1.49%) |
Mar 12, 2021 | 30.93 | 31.50 | 30.34 | 30.56 | 4,880,056 | -0.63(-2.02%) |
Mar 11, 2021 | 31.33 | 31.88 | 30.73 | 31.19 | 6,449,415 | +0.17(+0.56%) |
Mar 10, 2021 | 29.43 | 31.44 | 29.43 | 31.02 | 8,165,116 | +1.98(+6.81%) |
Mar 09, 2021 | 27.78 | 29.14 | 27.35 | 29.04 | 7,784,394 | +1.43(+5.16%) |
Mar 08, 2021 | 28.81 | 29.26 | 27.54 | 27.61 | 5,133,523 | -0.50(-1.79%) |
Mar 05, 2021 | 28.35 | 29.59 | 26.58 | 28.12 | 8,019,422 | +0.39(+1.40%) |
Mar 04, 2021 | 28.82 | 29.47 | 26.54 | 27.73 | 10,676,886 | -2.17(-7.27%) |
Mar 03, 2021 | 27.66 | 30.42 | 27.66 | 29.90 | 18,103,322 | +3.23(+12.11%) |
Mar 02, 2021 | 25.41 | 27.02 | 25.41 | 26.67 | 8,792,366 | +1.46(+5.81%) |
Mar 01, 2021 | 24.83 | 25.58 | 24.63 | 25.21 | 5,723,471 | +1.40(+5.87%) |
Feb 26, 2021 | 23.47 | 24.23 | 22.93 | 23.81 | 6,611,981 | -0.98(-3.95%) |
Feb 25, 2021 | 26.67 | 26.96 | 24.34 | 24.79 | 8,699,883 | -1.59(-6.03%) |
Feb 24, 2021 | 24.34 | 26.47 | 24.34 | 26.38 | 9,243,063 | +2.23(+9.24%) |
Feb 23, 2021 | 23.14 | 24.33 | 22.26 | 24.15 | 6,195,365 | +0.10(+0.40%) |
Feb 22, 2021 | 22.75 | 24.71 | 22.35 | 24.05 | 9,685,071 | +1.62(+7.22%) |
Feb 19, 2021 | 20.91 | 22.64 | 20.90 | 22.43 | 7,488,100 | +1.95(+9.52%) |
Feb 18, 2021 | 21.37 | 21.59 | 20.43 | 20.48 | 3,653,715 | -0.79(-3.69%) |
Feb 17, 2021 | 21.69 | 21.99 | 21.06 | 21.27 | 4,369,389 | -0.48(-2.23%) |
Feb 16, 2021 | 21.44 | 21.94 | 21.39 | 21.75 | 4,388,700 | +0.75(+3.55%) |
Feb 12, 2021 | 20.45 | 21.10 | 20.33 | 21.01 | 3,408,790 | +0.26(+1.26%) |
Feb 11, 2021 | 20.86 | 21.02 | 20.34 | 20.75 | 3,983,169 | -0.16(-0.79%) |
Feb 10, 2021 | 20.93 | 21.45 | 20.42 | 20.91 | 5,357,050 | -0.19(-0.92%) |
Feb 09, 2021 | 21.11 | 21.67 | 21.01 | 21.10 | 5,758,247 | -0.04(-0.18%) |
Feb 08, 2021 | 20.69 | 21.31 | 20.65 | 21.14 | 8,540,450 | +0.82(+4.06%) |
Feb 05, 2021 | 19.96 | 20.35 | 19.61 | 20.32 | 5,405,706 | +0.57(+2.90%) |
Feb 04, 2021 | 19.42 | 19.83 | 19.25 | 19.75 | 5,685,067 | +0.45(+2.31%) |
Feb 03, 2021 | 18.53 | 19.57 | 18.28 | 19.30 | 10,770,006 | +0.77(+4.13%) |
Feb 02, 2021 | 18.58 | 18.80 | 18.24 | 18.53 | 7,442,709 | +0.28(+1.54%) |
Feb 01, 2021 | 17.93 | 18.32 | 17.24 | 18.25 | 9,383,727 | +0.80(+4.56%) |
Jan 29, 2021 | 18.16 | 18.27 | 17.24 | 17.46 | 8,014,060 | -0.48(-2.70%) |
Jan 28, 2021 | 18.52 | 18.72 | 17.92 | 17.94 | 7,242,300 | -0.16(-0.86%) |
Jan 27, 2021 | 18.30 | 18.40 | 16.78 | 18.10 | 9,493,280 | +0.10(+0.54%) |
Jan 26, 2021 | 19.02 | 19.07 | 17.99 | 18.00 | 6,103,903 | -0.76(-4.03%) |
Jan 25, 2021 | 18.68 | 18.85 | 18.02 | 18.76 | 8,162,868 | -0.06(-0.31%) |
Jan 22, 2021 | 18.82 | 19.44 | 18.59 | 18.82 | 11,531,012 | -0.59(-3.05%) |
Jan 21, 2021 | 20.30 | 21.05 | 19.40 | 19.41 | 23,518,010 | -2.74(-12.39%) |
Jan 20, 2021 | 22.79 | 23.02 | 21.96 | 22.15 | 5,681,851 | -0.24(-1.08%) |
Jan 19, 2021 | 23.17 | 23.49 | 22.17 | 22.39 | 5,906,806 | -0.18(-0.82%) |
Jan 15, 2021 | 23.77 | 23.78 | 22.27 | 22.58 | 6,049,211 | -1.76(-7.21%) |
Jan 14, 2021 | 24.25 | 24.61 | 24.10 | 24.33 | 4,112,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.38 | 24.39 | 23.58 | 23.70 | 2,673,512 | -0.62(-2.55%) |
Jan 12, 2021 | 24.03 | 24.68 | 23.80 | 24.32 | 2,931,983 | +0.50(+2.12%) |
Jan 11, 2021 | 23.14 | 24.15 | 22.82 | 23.82 | 3,135,515 | -0.42(-1.72%) |
Jan 08, 2021 | 24.54 | 24.70 | 23.78 | 24.24 | 3,060,075 | -0.23(-0.95%) |
Jan 07, 2021 | 24.86 | 25.41 | 24.21 | 24.47 | 4,581,598 | +0.02(+0.08%) |
Jan 06, 2021 | 23.76 | 24.89 | 23.66 | 24.45 | 5,831,770 | +1.49(+6.51%) |
Jan 05, 2021 | 22.60 | 23.39 | 22.52 | 22.96 | 4,430,782 | +0.41(+1.81%) |
Jan 04, 2021 | 22.91 | 23.71 | 22.43 | 22.55 | 5,567,884 | +0.19(+0.87%) |
Dec 31, 2020 | 22.35 | 22.35 | 22.35 | 3,541,012 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.40 | 22.48 | 21.32 | 22.26 | 3,541,012 | +0.88(+4.13%) |
Dec 29, 2020 | 21.47 | 21.67 | 20.51 | 21.38 | 3,601,417 | -0.19(-0.90%) |
Dec 28, 2020 | 21.43 | 22.33 | 21.42 | 21.57 | 4,470,942 | +0.27(+1.28%) |
Dec 24, 2020 | 21.67 | 21.67 | 21.15 | 21.30 | 1,108,939 | -0.25(-1.17%) |
Dec 23, 2020 | 21.14 | 21.98 | 21.14 | 21.55 | 3,588,964 | +0.59(+2.82%) |
Dec 22, 2020 | 21.50 | 21.55 | 20.85 | 20.96 | 4,327,379 | -0.48(-2.26%) |
Dec 21, 2020 | 20.61 | 21.57 | 20.49 | 21.44 | 3,989,095 | +0.10(+0.45%) |
Dec 18, 2020 | 21.54 | 21.93 | 21.20 | 21.35 | 5,296,926 | -0.16(-0.77%) |
Dec 17, 2020 | 21.61 | 22.51 | 21.08 | 21.51 | 7,542,930 | +0.58(+2.78%) |
Dec 16, 2020 | 21.39 | 21.46 | 20.66 | 20.93 | 5,590,956 | -0.57(-2.66%) |
Dec 15, 2020 | 21.44 | 21.92 | 21.10 | 21.50 | 4,356,898 | +0.40(+1.88%) |
Dec 14, 2020 | 22.61 | 22.68 | 21.03 | 21.10 | 6,477,321 | -1.05(-4.73%) |
Dec 11, 2020 | 22.79 | 22.88 | 21.49 | 22.15 | 6,348,743 | -1.13(-4.87%) |
Dec 10, 2020 | 21.94 | 23.37 | 21.85 | 23.29 | 5,142,614 | +1.26(+5.72%) |
Dec 09, 2020 | 23.12 | 23.28 | 21.34 | 22.03 | 7,236,373 | -0.56(-2.49%) |
Dec 08, 2020 | 22.37 | 22.97 | 22.21 | 22.59 | 5,911,606 | -0.10(-0.43%) |
Dec 07, 2020 | 22.80 | 22.83 | 22.34 | 22.68 | 6,785,718 | -0.33(-1.43%) |
Dec 04, 2020 | 21.66 | 23.44 | 21.66 | 23.01 | 7,937,140 | +1.64(+7.67%) |
Dec 03, 2020 | 22.05 | 22.20 | 21.30 | 21.38 | 6,088,553 | -0.32(-1.47%) |
Dec 02, 2020 | 20.93 | 21.78 | 20.66 | 21.70 | 6,046,510 | +0.52(+2.47%) |
Dec 01, 2020 | 19.86 | 21.45 | 19.84 | 21.17 | 8,589,501 | +1.87(+9.70%) |
Nov 30, 2020 | 19.71 | 19.83 | 19.06 | 19.30 | 4,564,558 | -0.56(-2.83%) |
Nov 27, 2020 | 19.98 | 20.55 | 19.65 | 19.86 | 3,855,769 | +0.11(+0.54%) |
Nov 25, 2020 | 20.06 | 20.21 | 19.65 | 19.76 | 5,573,774 | -0.44(-2.16%) |
Nov 24, 2020 | 19.63 | 20.37 | 19.42 | 20.19 | 7,609,909 | +0.98(+5.10%) |
Nov 23, 2020 | 18.72 | 19.47 | 18.66 | 19.21 | 7,617,134 | +0.96(+5.26%) |
Nov 20, 2020 | 18.32 | 18.65 | 18.04 | 18.25 | 4,897,481 | -0.11(-0.58%) |
Nov 19, 2020 | 17.75 | 18.42 | 17.64 | 18.36 | 5,171,317 | +0.58(+3.27%) |
Nov 18, 2020 | 17.75 | 18.28 | 17.75 | 17.78 | 6,448,086 | +0.06(+0.33%) |
Nov 17, 2020 | 16.85 | 17.75 | 16.59 | 17.72 | 5,611,645 | +0.59(+3.45%) |
Nov 16, 2020 | 16.69 | 17.13 | 16.25 | 17.13 | 6,766,592 | +1.06(+6.58%) |
Nov 13, 2020 | 15.44 | 16.13 | 15.38 | 16.07 | 5,216,088 | +0.92(+6.08%) |
Nov 12, 2020 | 15.02 | 15.61 | 14.70 | 15.15 | 5,245,645 | -0.26(-1.70%) |
Nov 11, 2020 | 15.72 | 15.85 | 15.21 | 15.41 | 5,959,920 | -0.10(-0.63%) |
Nov 10, 2020 | 15.42 | 15.67 | 15.04 | 15.51 | 4,994,071 | +0.25(+1.65%) |
Nov 09, 2020 | 15.13 | 15.69 | 14.65 | 15.26 | 8,632,937 | +1.25(+8.93%) |
Nov 06, 2020 | 13.87 | 14.10 | 13.58 | 14.00 | 4,388,018 | +0.38(+2.78%) |
Nov 05, 2020 | 12.91 | 13.87 | 12.91 | 13.63 | 5,908,353 | +0.83(+6.52%) |
Nov 04, 2020 | 13.24 | 13.24 | 12.47 | 12.79 | 6,308,075 | -0.62(-4.63%) |
Nov 03, 2020 | 13.52 | 13.70 | 13.28 | 13.41 | 4,839,602 | +0.21(+1.62%) |
Nov 02, 2020 | 12.71 | 13.29 | 12.64 | 13.20 | 5,088,361 | +0.67(+5.34%) |
Oct 30, 2020 | 12.32 | 12.64 | 12.23 | 12.53 | 4,122,615 | +0.16(+1.33%) |
Oct 29, 2020 | 11.84 | 12.40 | 11.78 | 12.37 | 5,795,115 | +0.38(+3.16%) |
Oct 28, 2020 | 12.12 | 12.25 | 11.98 | 11.99 | 4,484,759 | -0.65(-5.14%) |
Oct 27, 2020 | 12.54 | 12.82 | 12.38 | 12.64 | 3,934,100 | +0.03(+0.23%) |
Oct 26, 2020 | 12.86 | 12.97 | 12.48 | 12.61 | 3,753,269 | -0.46(-3.49%) |
Oct 23, 2020 | 13.38 | 13.71 | 13.06 | 13.06 | 5,472,315 | -0.18(-1.39%) |
Oct 22, 2020 | 12.88 | 13.26 | 12.63 | 13.25 | 5,533,554 | +0.33(+2.55%) |
Oct 21, 2020 | 12.44 | 13.19 | 12.41 | 12.92 | 7,544,668 | +0.50(+4.06%) |
Oct 20, 2020 | 12.51 | 12.71 | 12.36 | 12.41 | 4,682,182 | +0.16(+1.35%) |
Oct 19, 2020 | 12.27 | 12.82 | 12.23 | 12.25 | 6,872,763 | +0.01(+0.08%) |
Oct 16, 2020 | 11.94 | 12.28 | 11.67 | 12.24 | 5,545,213 | +0.31(+2.60%) |
Oct 15, 2020 | 11.10 | 12.06 | 11.07 | 11.93 | 13,883,030 | -0.68(-5.38%) |
Oct 14, 2020 | 12.40 | 12.74 | 12.33 | 12.61 | 7,685,177 | +0.27(+2.20%) |
Oct 13, 2020 | 12.06 | 12.44 | 11.99 | 12.34 | 6,113,895 | +0.13(+1.03%) |
Oct 12, 2020 | 12.21 | 12.27 | 11.98 | 12.21 | 5,256,058 | +0.07(+0.56%) |
Oct 09, 2020 | 12.55 | 12.58 | 11.88 | 12.14 | 8,702,417 | -0.20(-1.65%) |
Oct 08, 2020 | 12.07 | 12.36 | 12.01 | 12.35 | 5,024,344 | +0.48(+4.00%) |
Oct 07, 2020 | 11.60 | 11.93 | 11.60 | 11.87 | 4,043,822 | +0.55(+4.88%) |
Oct 06, 2020 | 11.74 | 12.09 | 11.31 | 11.32 | 7,249,225 | -0.25(-2.18%) |
Oct 05, 2020 | 11.68 | 11.80 | 11.48 | 11.57 | 5,553,234 | +0.11(+0.93%) |
Oct 02, 2020 | 10.69 | 11.59 | 10.65 | 11.46 | 5,775,043 | +0.42(+3.78%) |