Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.49 | 25.51 | 23.82 | 24.17 | 10,363,565 | -2.38(-8.98%) |
Sep 29, 2021 | 27.15 | 27.53 | 26.49 | 26.55 | 3,364,485 | -0.37(-1.36%) |
Sep 28, 2021 | 27.16 | 27.63 | 26.67 | 26.92 | 3,080,416 | -0.33(-1.21%) |
Sep 27, 2021 | 27.08 | 27.89 | 27.02 | 27.25 | 3,346,457 | +0.37(+1.39%) |
Sep 24, 2021 | 26.62 | 27.21 | 26.34 | 26.87 | 3,234,067 | -0.05(-0.17%) |
Sep 23, 2021 | 26.36 | 27.41 | 26.30 | 26.92 | 5,771,374 | +0.89(+3.40%) |
Sep 22, 2021 | 25.58 | 26.34 | 25.46 | 26.03 | 2,850,406 | +0.71(+2.81%) |
Sep 21, 2021 | 25.59 | 25.81 | 25.04 | 25.32 | 2,661,431 | -0.06(-0.25%) |
Sep 20, 2021 | 24.94 | 25.39 | 24.74 | 25.38 | 3,911,102 | -0.31(-1.21%) |
Sep 17, 2021 | 25.68 | 25.90 | 25.04 | 25.69 | 5,639,686 | +0.17(+0.68%) |
Sep 16, 2021 | 24.84 | 25.98 | 24.80 | 25.52 | 5,446,801 | +0.85(+3.44%) |
Sep 15, 2021 | 24.36 | 24.83 | 24.10 | 24.67 | 3,882,711 | +0.37(+1.54%) |
Sep 14, 2021 | 24.61 | 24.93 | 24.08 | 24.30 | 4,536,910 | -0.39(-1.59%) |
Sep 13, 2021 | 24.21 | 24.86 | 23.87 | 24.69 | 4,499,121 | +0.46(+1.89%) |
Sep 10, 2021 | 24.93 | 25.13 | 24.15 | 24.23 | 4,499,448 | -0.57(-2.28%) |
Sep 09, 2021 | 24.72 | 25.30 | 24.38 | 24.80 | 5,798,233 | -0.04(-0.15%) |
Sep 08, 2021 | 25.58 | 25.68 | 24.63 | 24.83 | 8,123,179 | -0.69(-2.69%) |
Sep 07, 2021 | 24.89 | 25.64 | 24.83 | 25.52 | 5,778,669 | +0.78(+3.14%) |
Sep 03, 2021 | 25.94 | 25.99 | 24.65 | 24.74 | 7,404,124 | -1.20(-4.61%) |
Sep 02, 2021 | 25.62 | 26.05 | 25.41 | 25.94 | 5,052,368 | -0.02(-0.07%) |
Sep 01, 2021 | 26.30 | 26.60 | 25.95 | 25.96 | 5,690,705 | -0.18(-0.70%) |
Aug 31, 2021 | 25.68 | 26.24 | 25.49 | 26.14 | 6,573,494 | +0.53(+2.07%) |
Aug 30, 2021 | 26.41 | 26.90 | 25.53 | 25.61 | 10,052,892 | -1.09(-4.07%) |
Aug 27, 2021 | 25.96 | 27.21 | 25.95 | 26.70 | 10,655,359 | +0.65(+2.49%) |
Aug 26, 2021 | 27.60 | 27.86 | 25.96 | 26.05 | 20,043,524 | -2.40(-8.45%) |
Aug 25, 2021 | 30.24 | 30.68 | 28.18 | 28.45 | 40,927,352 | -6.09(-17.64%) |
Aug 24, 2021 | 33.63 | 34.85 | 33.36 | 34.55 | 9,141,118 | +1.04(+3.11%) |
Aug 23, 2021 | 32.74 | 34.04 | 32.70 | 33.51 | 5,955,150 | +1.43(+4.44%) |
Aug 20, 2021 | 31.07 | 32.28 | 30.97 | 32.08 | 5,056,413 | +1.07(+3.45%) |
Aug 19, 2021 | 29.33 | 31.64 | 29.10 | 31.01 | 6,923,866 | +1.21(+4.05%) |
Aug 18, 2021 | 30.22 | 31.11 | 29.78 | 29.80 | 3,946,944 | -0.70(-2.31%) |
Aug 17, 2021 | 31.56 | 32.12 | 29.88 | 30.51 | 3,851,933 | -1.61(-5.01%) |
Aug 16, 2021 | 32.45 | 33.13 | 31.79 | 32.12 | 3,082,525 | -0.62(-1.90%) |
Aug 13, 2021 | 33.37 | 33.50 | 32.56 | 32.74 | 2,368,511 | -0.89(-2.64%) |
Aug 12, 2021 | 35.01 | 35.16 | 32.81 | 33.62 | 3,796,372 | -0.71(-2.08%) |
Aug 11, 2021 | 33.93 | 34.45 | 33.40 | 34.34 | 1,849,265 | +0.56(+1.65%) |
Aug 10, 2021 | 32.85 | 34.09 | 32.70 | 33.78 | 4,085,408 | +0.91(+2.78%) |
Aug 09, 2021 | 32.80 | 33.11 | 32.13 | 32.87 | 2,169,733 | -0.03(-0.08%) |
Aug 06, 2021 | 32.57 | 33.47 | 32.33 | 32.89 | 2,096,344 | +0.94(+2.95%) |
Aug 05, 2021 | 30.91 | 32.04 | 30.91 | 31.95 | 2,277,534 | +1.28(+4.17%) |
Aug 04, 2021 | 31.32 | 32.37 | 30.48 | 30.67 | 2,524,841 | -0.97(-3.06%) |
Aug 03, 2021 | 31.34 | 31.85 | 29.95 | 31.64 | 3,649,546 | +0.30(+0.96%) |
Aug 02, 2021 | 30.44 | 31.50 | 30.13 | 31.34 | 4,775,118 | +1.10(+3.63%) |
Jul 30, 2021 | 29.59 | 31.14 | 29.36 | 30.24 | 5,066,411 | +0.54(+1.81%) |
Jul 29, 2021 | 29.69 | 30.75 | 29.50 | 29.70 | 2,546,481 | +0.24(+0.81%) |
Jul 28, 2021 | 29.24 | 29.85 | 28.74 | 29.47 | 1,985,465 | +0.42(+1.45%) |
Jul 27, 2021 | 29.31 | 29.62 | 28.43 | 29.05 | 1,927,324 | -0.54(-1.82%) |
Jul 26, 2021 | 28.40 | 29.72 | 28.40 | 29.59 | 3,645,069 | +1.19(+4.18%) |
Jul 23, 2021 | 29.38 | 29.52 | 28.13 | 28.40 | 4,413,720 | -0.84(-2.87%) |
Jul 22, 2021 | 30.44 | 30.60 | 29.15 | 29.24 | 3,238,147 | -1.41(-4.59%) |
Jul 21, 2021 | 30.67 | 31.82 | 30.52 | 30.65 | 3,141,638 | +0.43(+1.42%) |
Jul 20, 2021 | 29.03 | 30.39 | 28.71 | 30.22 | 2,760,244 | +1.36(+4.72%) |
Jul 19, 2021 | 28.64 | 29.41 | 28.10 | 28.85 | 3,909,901 | -1.02(-3.42%) |
Jul 16, 2021 | 30.99 | 31.07 | 29.45 | 29.88 | 3,014,154 | -0.52(-1.71%) |
Jul 15, 2021 | 30.86 | 31.15 | 30.02 | 30.40 | 2,754,720 | -0.69(-2.23%) |
Jul 14, 2021 | 32.03 | 32.76 | 31.05 | 31.09 | 2,551,193 | -0.75(-2.35%) |
Jul 13, 2021 | 32.92 | 33.23 | 31.75 | 31.84 | 2,466,865 | -1.32(-3.99%) |
Jul 12, 2021 | 32.34 | 33.43 | 32.06 | 33.17 | 2,244,977 | +0.27(+0.83%) |
Jul 09, 2021 | 31.26 | 32.93 | 31.26 | 32.89 | 3,134,654 | +2.05(+6.64%) |
Jul 08, 2021 | 30.85 | 31.34 | 30.13 | 30.85 | 3,233,575 | -0.95(-2.99%) |
Jul 07, 2021 | 33.01 | 33.19 | 31.51 | 31.80 | 2,457,041 | -1.32(-4.00%) |
Jul 06, 2021 | 33.70 | 33.72 | 32.73 | 33.12 | 2,301,820 | -0.58(-1.73%) |
Jul 02, 2021 | 33.32 | 33.93 | 32.78 | 33.71 | 1,872,447 | +0.36(+1.07%) |
Jul 01, 2021 | 33.69 | 34.18 | 33.16 | 33.35 | 2,940,083 | -0.06(-0.19%) |
Jun 30, 2021 | 33.39 | 33.65 | 33.03 | 33.41 | 2,119,361 | +0.11(+0.33%) |
Jun 29, 2021 | 32.98 | 33.51 | 32.59 | 33.30 | 3,140,981 | +0.56(+1.70%) |
Jun 28, 2021 | 33.22 | 33.40 | 32.50 | 32.75 | 2,545,515 | -0.53(-1.59%) |
Jun 25, 2021 | 33.35 | 33.85 | 32.96 | 33.28 | 5,887,967 | +0.32(+0.97%) |
Jun 24, 2021 | 32.41 | 33.01 | 31.87 | 32.96 | 2,459,833 | +0.83(+2.59%) |
Jun 23, 2021 | 31.48 | 32.30 | 31.02 | 32.13 | 3,629,994 | +0.64(+2.03%) |
Jun 22, 2021 | 29.95 | 31.62 | 29.94 | 31.49 | 5,330,062 | +1.42(+4.71%) |
Jun 21, 2021 | 29.60 | 30.14 | 29.08 | 30.07 | 3,812,711 | +0.92(+3.17%) |
Jun 18, 2021 | 29.83 | 30.36 | 29.08 | 29.15 | 5,340,221 | -1.39(-4.55%) |
Jun 17, 2021 | 31.42 | 31.56 | 30.10 | 30.54 | 3,337,173 | -0.79(-2.54%) |
Jun 16, 2021 | 30.39 | 31.71 | 29.90 | 31.33 | 3,189,398 | +0.73(+2.39%) |
Jun 15, 2021 | 31.27 | 31.59 | 30.35 | 30.60 | 2,586,764 | -0.70(-2.25%) |
Jun 14, 2021 | 32.25 | 32.41 | 31.11 | 31.30 | 2,326,232 | -0.92(-2.86%) |
Jun 11, 2021 | 31.55 | 32.32 | 31.37 | 32.23 | 1,838,586 | +0.86(+2.74%) |
Jun 10, 2021 | 32.17 | 32.77 | 31.32 | 31.37 | 2,131,164 | -0.62(-1.94%) |
Jun 09, 2021 | 31.90 | 32.83 | 31.61 | 31.99 | 2,556,091 | +0.15(+0.46%) |
Jun 08, 2021 | 31.55 | 32.10 | 31.01 | 31.84 | 2,296,004 | +0.31(+0.99%) |
Jun 07, 2021 | 31.11 | 31.60 | 30.90 | 31.53 | 2,835,640 | +0.55(+1.77%) |
Jun 04, 2021 | 31.71 | 31.74 | 30.45 | 30.98 | 3,528,410 | -0.51(-1.62%) |
Jun 03, 2021 | 32.29 | 32.36 | 31.46 | 31.50 | 3,480,235 | -1.00(-3.07%) |
Jun 02, 2021 | 31.16 | 32.78 | 30.60 | 32.49 | 5,049,618 | +1.22(+3.89%) |
Jun 01, 2021 | 31.09 | 32.20 | 30.97 | 31.28 | 5,107,731 | +0.63(+2.06%) |
May 28, 2021 | 31.19 | 31.57 | 30.45 | 30.65 | 6,680,379 | -0.69(-2.22%) |
May 27, 2021 | 31.57 | 31.92 | 30.83 | 31.34 | 5,822,738 | -0.06(-0.20%) |
May 26, 2021 | 30.97 | 31.96 | 29.74 | 31.40 | 23,678,380 | -1.93(-5.78%) |
May 25, 2021 | 34.14 | 34.72 | 33.19 | 33.33 | 5,399,807 | -0.98(-2.85%) |
May 24, 2021 | 34.88 | 35.11 | 33.93 | 34.31 | 2,925,965 | -0.24(-0.69%) |
May 21, 2021 | 35.06 | 35.35 | 34.53 | 34.55 | 1,748,291 | -0.27(-0.79%) |
May 20, 2021 | 36.95 | 36.97 | 34.35 | 34.82 | 4,509,277 | -2.33(-6.27%) |
May 19, 2021 | 37.66 | 38.18 | 36.53 | 37.15 | 2,958,998 | -1.21(-3.14%) |
May 18, 2021 | 39.75 | 40.02 | 38.00 | 38.36 | 2,563,390 | -1.03(-2.62%) |
May 17, 2021 | 37.19 | 39.52 | 37.19 | 39.39 | 3,740,083 | +1.97(+5.27%) |
May 14, 2021 | 34.31 | 37.46 | 34.13 | 37.42 | 4,614,631 | +3.78(+11.25%) |
May 13, 2021 | 33.13 | 34.93 | 32.73 | 33.63 | 2,820,642 | +0.70(+2.14%) |
May 12, 2021 | 34.47 | 35.20 | 32.85 | 32.93 | 2,724,000 | -1.78(-5.13%) |
May 11, 2021 | 34.70 | 35.41 | 33.80 | 34.71 | 3,378,921 | -1.23(-3.43%) |
May 10, 2021 | 36.55 | 37.35 | 35.80 | 35.94 | 4,190,078 | -0.46(-1.25%) |
May 07, 2021 | 35.13 | 36.53 | 34.97 | 36.40 | 2,406,030 | +1.30(+3.70%) |
May 06, 2021 | 35.37 | 35.99 | 34.52 | 35.10 | 2,313,764 | -0.21(-0.59%) |
May 05, 2021 | 35.31 | 38.07 | 34.54 | 35.31 | 6,536,365 | +0.41(+1.18%) |
May 04, 2021 | 35.16 | 35.40 | 33.95 | 34.90 | 2,932,074 | -0.62(-1.75%) |
May 03, 2021 | 33.70 | 35.73 | 33.69 | 35.52 | 3,125,994 | +2.01(+6.00%) |
Apr 30, 2021 | 34.24 | 34.58 | 33.48 | 33.51 | 2,123,897 | -0.89(-2.58%) |
Apr 29, 2021 | 35.09 | 35.28 | 33.95 | 34.40 | 1,973,813 | -0.49(-1.41%) |
Apr 28, 2021 | 34.35 | 35.44 | 34.17 | 34.89 | 1,970,915 | +0.62(+1.81%) |
Apr 27, 2021 | 33.18 | 34.57 | 33.18 | 34.27 | 4,576,744 | +0.90(+2.68%) |
Apr 26, 2021 | 34.57 | 34.98 | 33.12 | 33.38 | 2,709,765 | -0.98(-2.85%) |
Apr 23, 2021 | 33.87 | 34.46 | 33.19 | 34.35 | 1,921,970 | +0.72(+2.15%) |
Apr 22, 2021 | 33.80 | 34.49 | 33.39 | 33.63 | 2,917,037 | -0.05(-0.14%) |
Apr 21, 2021 | 31.81 | 33.93 | 31.33 | 33.68 | 4,019,410 | +1.87(+5.89%) |
Apr 20, 2021 | 32.01 | 32.18 | 30.94 | 31.81 | 3,737,572 | -0.68(-2.08%) |
Apr 19, 2021 | 32.93 | 33.05 | 32.11 | 32.48 | 1,806,062 | -0.26(-0.78%) |
Apr 16, 2021 | 33.04 | 33.22 | 32.10 | 32.74 | 4,435,493 | -0.10(-0.31%) |
Apr 15, 2021 | 34.10 | 34.22 | 32.29 | 32.84 | 3,722,088 | -1.09(-3.20%) |
Apr 14, 2021 | 33.44 | 34.39 | 33.23 | 33.93 | 3,553,670 | +0.67(+2.01%) |
Apr 13, 2021 | 34.25 | 34.40 | 32.31 | 33.26 | 4,324,540 | -1.08(-3.14%) |
Apr 12, 2021 | 34.36 | 35.05 | 33.82 | 34.34 | 2,224,100 | -0.08(-0.24%) |
Apr 09, 2021 | 33.88 | 34.87 | 33.08 | 34.42 | 3,730,336 | +0.63(+1.87%) |
Apr 08, 2021 | 33.06 | 34.06 | 32.45 | 33.79 | 2,582,251 | +0.23(+0.68%) |
Apr 07, 2021 | 34.14 | 34.50 | 33.15 | 33.56 | 1,798,970 | -0.46(-1.34%) |
Apr 06, 2021 | 33.38 | 34.77 | 33.36 | 34.02 | 3,137,694 | +0.37(+1.09%) |
Apr 05, 2021 | 34.29 | 34.37 | 32.85 | 33.65 | 2,840,115 | +0.06(+0.19%) |
Apr 01, 2021 | 34.73 | 34.84 | 33.36 | 33.59 | 4,111,863 | -1.01(-2.93%) |
Mar 31, 2021 | 34.72 | 35.84 | 34.60 | 34.60 | 2,815,865 | -0.27(-0.76%) |
Mar 30, 2021 | 34.39 | 35.30 | 33.56 | 34.87 | 2,840,813 | +0.76(+2.22%) |
Mar 29, 2021 | 35.10 | 35.58 | 33.74 | 34.11 | 2,133,821 | -1.27(-3.59%) |
Mar 26, 2021 | 35.01 | 35.77 | 34.24 | 35.38 | 3,091,722 | +1.17(+3.42%) |
Mar 25, 2021 | 31.22 | 34.59 | 30.80 | 34.21 | 4,672,075 | +2.07(+6.45%) |
Mar 24, 2021 | 34.22 | 34.98 | 32.06 | 32.13 | 5,139,128 | -1.62(-4.79%) |
Mar 23, 2021 | 35.96 | 36.43 | 33.05 | 33.75 | 5,916,388 | -2.83(-7.74%) |
Mar 22, 2021 | 38.48 | 38.55 | 36.24 | 36.58 | 3,922,813 | -2.24(-5.77%) |
Mar 19, 2021 | 38.54 | 39.19 | 37.79 | 38.82 | 3,234,329 | -0.09(-0.23%) |
Mar 18, 2021 | 40.13 | 40.83 | 38.62 | 38.91 | 2,604,595 | -1.23(-3.07%) |
Mar 17, 2021 | 40.83 | 41.70 | 39.91 | 40.15 | 3,143,571 | -0.84(-2.05%) |
Mar 16, 2021 | 40.96 | 41.62 | 40.34 | 40.99 | 5,213,139 | -0.85(-2.03%) |
Mar 15, 2021 | 37.43 | 42.44 | 37.40 | 41.84 | 11,425,528 | +4.04(+10.68%) |
Mar 12, 2021 | 34.72 | 38.08 | 34.71 | 37.80 | 8,092,172 | +3.63(+10.62%) |
Mar 11, 2021 | 34.44 | 34.88 | 33.73 | 34.17 | 2,934,921 | -0.28(-0.82%) |
Mar 10, 2021 | 33.71 | 34.72 | 33.35 | 34.46 | 2,635,601 | +0.08(+0.24%) |
Mar 09, 2021 | 34.45 | 34.83 | 33.53 | 34.37 | 3,808,372 | +0.26(+0.75%) |
Mar 08, 2021 | 32.30 | 34.61 | 32.11 | 34.12 | 5,673,619 | +2.07(+6.47%) |
Mar 05, 2021 | 33.19 | 33.52 | 30.48 | 32.04 | 4,810,671 | -0.41(-1.27%) |
Mar 04, 2021 | 32.89 | 33.58 | 31.46 | 32.45 | 4,072,044 | -0.69(-2.07%) |
Mar 03, 2021 | 33.49 | 34.26 | 31.71 | 33.14 | 8,042,236 | -1.20(-3.49%) |
Mar 02, 2021 | 34.72 | 35.35 | 33.94 | 34.34 | 4,497,022 | -0.36(-1.03%) |
Mar 01, 2021 | 33.83 | 35.32 | 33.67 | 34.69 | 3,245,140 | +1.39(+4.17%) |
Feb 26, 2021 | 33.22 | 34.19 | 32.48 | 33.30 | 2,968,377 | -0.48(-1.41%) |
Feb 25, 2021 | 34.47 | 35.52 | 33.20 | 33.78 | 3,931,651 | -0.38(-1.12%) |
Feb 24, 2021 | 34.56 | 35.03 | 33.68 | 34.16 | 2,034,673 | -0.16(-0.45%) |
Feb 23, 2021 | 34.37 | 34.64 | 31.71 | 34.32 | 2,745,494 | +0.12(+0.35%) |
Feb 22, 2021 | 34.26 | 35.58 | 34.04 | 34.20 | 4,757,210 | +0.36(+1.05%) |
Feb 19, 2021 | 32.94 | 34.05 | 32.78 | 33.84 | 2,518,338 | +0.93(+2.83%) |
Feb 18, 2021 | 32.59 | 33.19 | 32.04 | 32.91 | 2,886,636 | -0.03(-0.08%) |
Feb 17, 2021 | 32.71 | 33.51 | 32.27 | 32.94 | 2,667,100 | -0.03(-0.08%) |
Feb 16, 2021 | 32.44 | 33.12 | 31.86 | 32.97 | 3,776,899 | +1.12(+3.53%) |
Feb 12, 2021 | 31.79 | 32.13 | 31.35 | 31.84 | 1,892,420 | +0.30(+0.96%) |
Feb 11, 2021 | 31.80 | 32.78 | 31.44 | 31.54 | 2,494,705 | -0.42(-1.32%) |
Feb 10, 2021 | 32.40 | 32.66 | 31.33 | 31.96 | 3,017,806 | +0.87(+2.79%) |
Feb 09, 2021 | 31.76 | 32.00 | 30.72 | 31.09 | 2,778,346 | -0.69(-2.16%) |
Feb 08, 2021 | 31.28 | 32.15 | 31.17 | 31.78 | 3,252,036 | +0.66(+2.11%) |
Feb 05, 2021 | 31.60 | 31.69 | 30.23 | 31.12 | 7,073,455 | +0.05(+0.18%) |
Feb 04, 2021 | 33.65 | 34.90 | 30.74 | 31.07 | 11,352,946 | -2.28(-6.85%) |
Feb 03, 2021 | 32.00 | 33.44 | 31.90 | 33.35 | 5,700,429 | +1.79(+5.67%) |
Feb 02, 2021 | 33.06 | 33.24 | 31.50 | 31.56 | 4,597,204 | -1.17(-3.57%) |
Feb 01, 2021 | 32.51 | 33.17 | 31.90 | 32.73 | 4,556,022 | +0.34(+1.04%) |
Jan 29, 2021 | 34.32 | 34.90 | 31.89 | 32.39 | 7,131,242 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.27 | 32.63 | 33.26 | 7,839,291 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.65 | 35.86 | 9,929,754 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.08 | 4,591,529 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.50 | 33.93 | 34.71 | 8,842,831 | +0.57(+1.66%) |
Jan 22, 2021 | 32.66 | 34.15 | 32.34 | 34.14 | 2,820,626 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.11 | 2,216,402 | +0.33(+1.00%) |
Jan 20, 2021 | 33.53 | 34.32 | 32.76 | 32.78 | 3,345,831 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.11 | 3,876,294 | +0.00(+0.00%) |
Jan 15, 2021 | 34.48 | 34.66 | 32.74 | 33.11 | 7,284,903 | -1.63(-4.68%) |
Jan 14, 2021 | 32.45 | 34.92 | 32.37 | 34.74 | 13,000,803 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,627,458 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.14 | 31.77 | 34.04 | 8,926,262 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,422,145 | +0.48(+1.55%) |
Jan 08, 2021 | 30.77 | 31.75 | 29.92 | 31.29 | 4,437,900 | +0.52(+1.69%) |
Jan 07, 2021 | 30.97 | 31.73 | 30.48 | 30.76 | 4,801,189 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.08 | 30.57 | 7,183,806 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.59 | 28.76 | 3,905,257 | +1.05(+3.79%) |
Jan 04, 2021 | 28.62 | 28.87 | 27.26 | 27.71 | 5,667,625 | -0.80(-2.82%) |
Dec 31, 2020 | 28.52 | 28.52 | 28.52 | 4,223,950 | -0.29(-1.01%) | |
Dec 30, 2020 | 27.82 | 28.96 | 27.60 | 28.81 | 4,223,950 | +1.11(+3.99%) |
Dec 29, 2020 | 28.14 | 28.26 | 27.17 | 27.70 | 4,432,618 | -0.66(-2.32%) |
Dec 28, 2020 | 28.06 | 29.01 | 27.59 | 28.36 | 4,441,901 | +0.64(+2.31%) |
Dec 24, 2020 | 28.23 | 28.23 | 27.30 | 27.72 | 2,229,621 | -0.50(-1.78%) |
Dec 23, 2020 | 27.16 | 28.69 | 27.16 | 28.22 | 5,685,926 | +1.43(+5.32%) |
Dec 22, 2020 | 27.63 | 28.17 | 26.52 | 26.80 | 4,750,440 | -0.55(-2.00%) |
Dec 21, 2020 | 26.50 | 27.60 | 26.23 | 27.35 | 5,297,251 | -0.17(-0.63%) |
Dec 18, 2020 | 28.60 | 28.76 | 27.34 | 27.52 | 7,264,656 | -1.23(-4.29%) |
Dec 17, 2020 | 28.29 | 28.90 | 28.10 | 28.75 | 3,987,564 | +0.49(+1.75%) |
Dec 16, 2020 | 28.43 | 28.88 | 27.84 | 28.26 | 3,916,462 | -0.21(-0.74%) |
Dec 15, 2020 | 27.40 | 28.50 | 27.32 | 28.47 | 4,861,488 | +1.28(+4.70%) |
Dec 14, 2020 | 28.77 | 29.13 | 27.17 | 27.19 | 6,322,064 | -0.97(-3.44%) |
Dec 11, 2020 | 28.51 | 28.78 | 27.62 | 28.16 | 6,405,509 | -0.88(-3.02%) |
Dec 10, 2020 | 28.60 | 29.28 | 28.04 | 29.04 | 6,662,040 | -0.08(-0.28%) |
Dec 09, 2020 | 29.24 | 29.67 | 28.30 | 29.12 | 8,484,610 | +0.32(+1.11%) |
Dec 08, 2020 | 27.94 | 29.58 | 27.83 | 28.80 | 6,871,328 | +0.53(+1.87%) |
Dec 07, 2020 | 28.32 | 28.87 | 27.53 | 28.27 | 8,149,554 | -0.46(-1.59%) |
Dec 04, 2020 | 27.41 | 28.95 | 27.26 | 28.73 | 12,337,449 | +1.75(+6.50%) |
Dec 03, 2020 | 26.50 | 27.70 | 26.42 | 26.97 | 11,132,578 | +0.70(+2.68%) |
Dec 02, 2020 | 24.38 | 26.46 | 24.03 | 26.27 | 10,202,774 | +1.21(+4.81%) |
Dec 01, 2020 | 24.30 | 25.49 | 23.91 | 25.06 | 13,340,970 | +1.38(+5.83%) |
Nov 30, 2020 | 24.15 | 24.16 | 22.86 | 23.68 | 14,140,979 | -0.74(-3.03%) |
Nov 27, 2020 | 24.85 | 24.99 | 23.84 | 24.42 | 9,693,030 | -0.62(-2.48%) |
Nov 25, 2020 | 23.25 | 26.99 | 22.79 | 25.04 | 40,888,028 | +2.61(+11.65%) |
Nov 24, 2020 | 22.58 | 22.65 | 21.70 | 22.43 | 22,770,760 | +1.01(+4.74%) |
Nov 23, 2020 | 20.30 | 21.91 | 20.10 | 21.42 | 16,892,446 | +1.96(+10.10%) |
Nov 20, 2020 | 19.54 | 20.02 | 18.94 | 19.45 | 9,542,871 | -0.18(-0.93%) |
Nov 19, 2020 | 18.64 | 19.67 | 18.26 | 19.64 | 13,160,782 | +0.64(+3.37%) |
Nov 18, 2020 | 18.96 | 19.84 | 18.67 | 19.00 | 18,007,910 | +0.39(+2.11%) |
Nov 17, 2020 | 17.21 | 18.90 | 16.78 | 18.60 | 18,420,918 | +1.07(+6.10%) |
Nov 16, 2020 | 16.99 | 17.95 | 16.25 | 17.53 | 22,785,678 | +1.72(+10.86%) |
Nov 13, 2020 | 14.66 | 16.02 | 14.43 | 15.82 | 15,861,372 | +1.48(+10.33%) |
Nov 12, 2020 | 14.35 | 14.77 | 14.00 | 14.34 | 11,554,432 | -0.48(-3.27%) |
Nov 11, 2020 | 15.80 | 16.04 | 14.63 | 14.82 | 13,885,853 | -1.38(-8.52%) |
Nov 10, 2020 | 14.66 | 16.31 | 14.66 | 16.20 | 19,205,920 | +1.43(+9.72%) |
Nov 09, 2020 | 14.59 | 15.60 | 13.66 | 14.77 | 29,745,604 | +3.03(+25.86%) |
Nov 06, 2020 | 11.56 | 12.12 | 11.40 | 11.73 | 8,558,848 | +0.16(+1.34%) |
Nov 05, 2020 | 11.49 | 11.74 | 11.30 | 11.58 | 11,377,209 | +0.16(+1.36%) |
Nov 04, 2020 | 12.06 | 12.06 | 11.28 | 11.42 | 12,417,562 | -0.79(-6.44%) |
Nov 03, 2020 | 11.27 | 12.40 | 11.27 | 12.21 | 12,294,931 | +1.08(+9.69%) |
Nov 02, 2020 | 11.13 | 11.35 | 10.93 | 11.13 | 8,219,365 | +0.07(+0.66%) |
Oct 30, 2020 | 11.15 | 11.32 | 10.85 | 11.06 | 10,869,677 | -0.10(-0.90%) |
Oct 29, 2020 | 11.20 | 11.58 | 11.01 | 11.16 | 9,207,215 | -0.14(-1.21%) |
Oct 28, 2020 | 11.14 | 11.74 | 10.95 | 11.29 | 9,685,609 | -0.20(-1.75%) |
Oct 27, 2020 | 11.96 | 12.14 | 11.43 | 11.49 | 7,801,038 | -0.60(-4.99%) |
Oct 26, 2020 | 12.90 | 13.04 | 11.82 | 12.10 | 13,624,860 | -1.00(-7.61%) |
Oct 23, 2020 | 12.53 | 13.10 | 12.03 | 13.09 | 11,954,390 | +0.69(+5.60%) |
Oct 22, 2020 | 11.35 | 12.43 | 11.34 | 12.40 | 12,538,018 | +1.02(+9.00%) |
Oct 21, 2020 | 11.28 | 11.49 | 10.85 | 11.38 | 8,217,301 | +0.13(+1.14%) |
Oct 20, 2020 | 11.25 | 11.51 | 11.20 | 11.25 | 7,719,591 | +0.13(+1.15%) |
Oct 19, 2020 | 11.89 | 11.91 | 11.09 | 11.12 | 11,154,741 | -0.69(-5.88%) |
Oct 16, 2020 | 12.46 | 12.46 | 11.72 | 11.81 | 8,283,045 | -0.48(-3.94%) |
Oct 15, 2020 | 11.88 | 12.30 | 11.71 | 12.30 | 6,105,774 | +0.23(+1.89%) |
Oct 14, 2020 | 12.28 | 12.55 | 12.06 | 12.07 | 6,396,345 | -0.14(-1.12%) |
Oct 13, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 6,308,631 | -0.19(-1.55%) |
Oct 12, 2020 | 12.66 | 13.32 | 12.31 | 12.40 | 11,438,212 | -0.27(-2.09%) |
Oct 09, 2020 | 13.14 | 13.25 | 12.55 | 12.66 | 11,305,598 | -0.28(-2.19%) |
Oct 08, 2020 | 12.13 | 12.97 | 11.98 | 12.95 | 12,002,417 | +0.97(+8.09%) |
Oct 07, 2020 | 11.95 | 12.16 | 11.71 | 11.98 | 9,981,547 | +0.19(+1.63%) |
Oct 06, 2020 | 12.33 | 12.56 | 11.70 | 11.79 | 8,307,444 | -0.38(-3.15%) |
Oct 05, 2020 | 11.88 | 12.24 | 11.86 | 12.17 | 8,055,076 | +0.48(+4.06%) |
Oct 02, 2020 | 10.99 | 11.72 | 10.96 | 11.70 | 10,030,778 | +0.18(+1.59%) |