Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.83 | 49.23 | 47.74 | 47.74 | 6,196,808 | -1.60(-3.24%) |
Sep 29, 2021 | 50.80 | 50.80 | 48.93 | 49.34 | 4,723,914 | -0.39(-0.78%) |
Sep 28, 2021 | 50.33 | 51.16 | 48.93 | 49.73 | 7,300,992 | -0.57(-1.12%) |
Sep 27, 2021 | 47.37 | 50.44 | 47.29 | 50.29 | 8,471,260 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.58 | 47.30 | 5,298,468 | -0.07(-0.14%) |
Sep 23, 2021 | 46.93 | 48.24 | 46.62 | 47.37 | 5,866,753 | +0.59(+1.27%) |
Sep 22, 2021 | 46.14 | 48.16 | 45.94 | 46.77 | 11,260,394 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.39 | 44.48 | 14,951,917 | -2.79(-5.90%) |
Sep 20, 2021 | 44.59 | 47.29 | 44.13 | 47.27 | 9,674,798 | -0.36(-0.76%) |
Sep 17, 2021 | 47.98 | 48.55 | 46.30 | 47.63 | 10,785,404 | -0.57(-1.17%) |
Sep 16, 2021 | 49.70 | 49.71 | 47.46 | 48.19 | 8,251,949 | -2.21(-4.39%) |
Sep 15, 2021 | 48.50 | 50.61 | 48.29 | 50.41 | 9,647,759 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.45 | 46.82 | 7,072,255 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.91 | 47.85 | 48.01 | 8,787,536 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.11 | 47.06 | 48.28 | 10,660,985 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.91 | 46.34 | 7,664,142 | +1.74(+3.89%) |
Sep 08, 2021 | 45.38 | 46.59 | 44.29 | 44.60 | 5,830,379 | -1.01(-2.22%) |
Sep 07, 2021 | 46.44 | 47.20 | 45.34 | 45.62 | 6,323,783 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.55 | 44.91 | 46.05 | 5,335,047 | +0.29(+0.64%) |
Sep 02, 2021 | 44.90 | 47.05 | 44.77 | 45.76 | 8,677,355 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.41 | 44.48 | 12,029,494 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.28 | 6,305,071 | +0.31(+0.73%) |
Aug 30, 2021 | 43.41 | 43.78 | 42.26 | 42.97 | 5,689,841 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,286,733 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,498 | -0.62(-1.52%) |
Aug 25, 2021 | 41.02 | 41.64 | 40.63 | 41.03 | 4,839,102 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,808,645 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.10 | 9,916,028 | +3.32(+9.02%) |
Aug 20, 2021 | 36.58 | 37.26 | 36.28 | 36.78 | 8,016,326 | +0.77(+2.14%) |
Aug 19, 2021 | 38.92 | 39.10 | 35.71 | 36.01 | 16,580,914 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.31 | 39.80 | 40.47 | 6,260,611 | -0.12(-0.29%) |
Aug 17, 2021 | 41.73 | 41.88 | 39.35 | 40.59 | 8,217,658 | -1.77(-4.17%) |
Aug 16, 2021 | 43.02 | 43.10 | 41.77 | 42.35 | 5,091,441 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.79 | 44.14 | 5,986,690 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.04 | 6,838,722 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.64 | 42.09 | 43.56 | 7,864,327 | +0.77(+1.80%) |
Aug 10, 2021 | 39.69 | 43.06 | 39.65 | 42.79 | 11,688,544 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.47 | 38.92 | 39.53 | 5,772,244 | -0.18(-0.44%) |
Aug 06, 2021 | 38.65 | 39.94 | 38.26 | 39.71 | 6,304,302 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.35 | 37.80 | 4,121,012 | +0.00(+0.00%) |
Aug 04, 2021 | 38.99 | 39.03 | 37.58 | 37.80 | 5,213,071 | -1.59(-4.04%) |
Aug 03, 2021 | 38.55 | 39.45 | 37.06 | 39.39 | 6,423,380 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.63 | 38.41 | 38.43 | 7,793,445 | -0.73(-1.87%) |
Jul 30, 2021 | 38.20 | 39.66 | 38.00 | 39.16 | 8,348,040 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.02 | 37.83 | 38.40 | 6,812,437 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.88 | 37.29 | 6,373,517 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.33 | 5,928,865 | -0.67(-1.77%) |
Jul 26, 2021 | 36.67 | 38.06 | 36.11 | 38.00 | 9,169,062 | +1.85(+5.13%) |
Jul 23, 2021 | 36.60 | 36.94 | 35.59 | 36.15 | 5,987,999 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.57 | 35.21 | 36.31 | 7,411,558 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.18 | 12,174,458 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,038,221 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,445,460 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.93 | 32.14 | 14,947,466 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.05 | 33.39 | 33.69 | 8,761,409 | -0.59(-1.71%) |
Jul 14, 2021 | 35.36 | 35.99 | 34.08 | 34.28 | 7,138,451 | -0.47(-1.35%) |
Jul 13, 2021 | 36.24 | 36.27 | 34.35 | 34.74 | 8,278,168 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.01 | 35.68 | 36.37 | 5,267,735 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.39 | 36.52 | 6,791,516 | +2.03(+5.88%) |
Jul 08, 2021 | 34.14 | 35.20 | 33.24 | 34.49 | 6,402,114 | -0.85(-2.40%) |
Jul 07, 2021 | 35.74 | 36.36 | 34.95 | 35.34 | 5,104,666 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.35 | 35.57 | 8,793,026 | -1.41(-3.82%) |
Jul 02, 2021 | 36.52 | 37.55 | 36.22 | 36.99 | 7,523,137 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,273,713 | +0.12(+0.33%) |
Jun 30, 2021 | 36.23 | 36.87 | 35.78 | 35.93 | 6,196,911 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.61 | 8,702,285 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,978,966 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.90 | 34.92 | 33,316,556 | -0.54(-1.51%) |
Jun 24, 2021 | 35.05 | 35.77 | 34.40 | 35.46 | 6,900,861 | +1.28(+3.74%) |
Jun 23, 2021 | 34.22 | 35.08 | 33.96 | 34.18 | 9,696,512 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.08 | 6,306,199 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.28 | 6,928,227 | +0.99(+3.15%) |
Jun 18, 2021 | 32.24 | 32.63 | 31.12 | 31.29 | 10,231,671 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.83 | 32.75 | 12,725,718 | -1.74(-5.03%) |
Jun 16, 2021 | 34.67 | 34.97 | 33.84 | 34.49 | 7,833,022 | -0.91(-2.56%) |
Jun 15, 2021 | 35.33 | 35.45 | 33.90 | 35.40 | 8,816,723 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.86 | 35.56 | 36.04 | 6,034,199 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.20 | 36.46 | 4,766,698 | -0.04(-0.11%) |
Jun 10, 2021 | 37.32 | 37.85 | 36.32 | 36.50 | 3,830,258 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.73 | 36.57 | 37.05 | 5,048,633 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.80 | 37.67 | 5,172,478 | +0.86(+2.33%) |
Jun 07, 2021 | 37.79 | 37.79 | 36.46 | 36.81 | 5,142,113 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.61 | 37.38 | 37.88 | 3,446,006 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.57 | 37.33 | 37.77 | 5,156,326 | -1.25(-3.20%) |
Jun 02, 2021 | 39.70 | 39.70 | 38.49 | 39.02 | 5,643,387 | -0.96(-2.39%) |
Jun 01, 2021 | 39.21 | 40.14 | 39.15 | 39.97 | 7,516,005 | +1.28(+3.30%) |
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,236 | +0.64(+1.69%) |
May 27, 2021 | 36.59 | 38.09 | 36.38 | 38.05 | 7,116,297 | +2.40(+6.73%) |
May 26, 2021 | 34.56 | 35.68 | 34.51 | 35.65 | 6,140,995 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.29 | 6,009,371 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,597,477 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.16 | 34.77 | 35.25 | 7,076,731 | +0.31(+0.89%) |
May 20, 2021 | 35.47 | 35.47 | 34.41 | 34.94 | 7,299,811 | -0.34(-0.97%) |
May 19, 2021 | 37.41 | 37.43 | 34.52 | 35.28 | 16,147,238 | -3.58(-9.21%) |
May 18, 2021 | 40.10 | 40.66 | 38.61 | 38.86 | 5,805,907 | -0.82(-2.06%) |
May 17, 2021 | 38.58 | 39.70 | 37.62 | 39.68 | 4,890,164 | +0.96(+2.47%) |
May 14, 2021 | 38.14 | 39.00 | 37.70 | 38.72 | 4,837,184 | +0.56(+1.46%) |
May 13, 2021 | 38.19 | 39.96 | 37.25 | 38.17 | 6,654,517 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.19 | 38.54 | 8,455,922 | -1.77(-4.38%) |
May 11, 2021 | 38.11 | 41.11 | 38.00 | 40.30 | 9,265,982 | +0.27(+0.68%) |
May 10, 2021 | 41.70 | 43.33 | 40.01 | 40.03 | 11,935,363 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.19 | 4,950,115 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.91 | 7,327,038 | -0.69(-1.75%) |
May 05, 2021 | 39.02 | 39.87 | 37.69 | 39.60 | 7,854,950 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.11 | 6,862,764 | +1.42(+3.88%) |
May 03, 2021 | 36.27 | 37.12 | 35.16 | 36.68 | 4,773,889 | +0.95(+2.65%) |
Apr 30, 2021 | 35.62 | 37.13 | 35.46 | 35.74 | 6,443,230 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.58 | 35.47 | 36.26 | 5,017,720 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.40 | 35.59 | 3,555,764 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.94 | 35.85 | 6,001,828 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.15 | 34.13 | 35.89 | 7,934,531 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.86 | 4,939,841 | +1.46(+4.52%) |
Apr 22, 2021 | 33.36 | 33.49 | 32.34 | 32.39 | 5,573,557 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.83 | 31.70 | 33.42 | 8,084,408 | +1.25(+3.88%) |
Apr 20, 2021 | 35.03 | 35.07 | 31.58 | 32.17 | 10,756,059 | -2.97(-8.47%) |
Apr 19, 2021 | 34.57 | 35.64 | 33.95 | 35.14 | 10,352,496 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,239,058 | +2.72(+8.50%) |
Apr 15, 2021 | 32.64 | 32.79 | 31.36 | 32.03 | 6,260,024 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.40 | 31.02 | 32.57 | 8,404,174 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.39 | 30.07 | 30.47 | 3,497,486 | -0.52(-1.67%) |
Apr 12, 2021 | 30.73 | 31.10 | 30.33 | 30.99 | 4,529,914 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,203 | -0.09(-0.29%) |
Apr 08, 2021 | 31.02 | 31.13 | 29.28 | 30.68 | 5,921,321 | -0.07(-0.22%) |
Apr 07, 2021 | 30.60 | 31.18 | 30.34 | 30.74 | 4,297,653 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.26 | 30.33 | 30.54 | 6,359,284 | -0.23(-0.76%) |
Apr 05, 2021 | 31.88 | 31.99 | 30.73 | 30.77 | 4,032,548 | -0.66(-2.11%) |
Apr 01, 2021 | 31.41 | 31.78 | 30.72 | 31.44 | 5,620,282 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.45 | 31.32 | 31.69 | 7,417,433 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.24 | 30.57 | 32.16 | 6,441,357 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.07 | 31.25 | 8,483,438 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.41 | 31.97 | 9,846,464 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.04 | 26.87 | 28.93 | 6,562,400 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.89 | 28.05 | 9,354,409 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.75 | 8,681,581 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.65 | 29.34 | 29.68 | 3,640,601 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,109,729 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.63 | 30.17 | 30.42 | 6,895,122 | -0.60(-1.95%) |
Mar 17, 2021 | 29.43 | 31.03 | 29.30 | 31.03 | 7,030,809 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,160,982 | -1.48(-4.90%) |
Mar 15, 2021 | 30.68 | 30.90 | 29.59 | 30.28 | 4,656,522 | -0.46(-1.49%) |
Mar 12, 2021 | 31.11 | 31.68 | 30.51 | 30.73 | 4,852,286 | -0.63(-2.02%) |
Mar 11, 2021 | 31.51 | 32.06 | 30.91 | 31.37 | 6,412,715 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,118,654 | +1.99(+6.81%) |
Mar 09, 2021 | 27.94 | 29.31 | 27.51 | 29.20 | 7,740,099 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.43 | 27.70 | 27.77 | 5,104,311 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.74 | 28.28 | 7,973,788 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.69 | 27.89 | 10,616,131 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.60 | 27.82 | 30.07 | 18,000,308 | +3.25(+12.11%) |
Mar 02, 2021 | 25.56 | 27.17 | 25.56 | 26.82 | 8,742,334 | +1.47(+5.81%) |
Mar 01, 2021 | 24.97 | 25.73 | 24.78 | 25.35 | 5,690,903 | +1.40(+5.87%) |
Feb 26, 2021 | 23.60 | 24.37 | 23.06 | 23.95 | 6,574,357 | -0.99(-3.95%) |
Feb 25, 2021 | 26.82 | 27.12 | 24.48 | 24.93 | 8,650,378 | -1.60(-6.03%) |
Feb 24, 2021 | 24.48 | 26.62 | 24.48 | 26.53 | 9,190,467 | +2.24(+9.24%) |
Feb 23, 2021 | 23.27 | 24.47 | 22.39 | 24.29 | 6,160,111 | +0.10(+0.40%) |
Feb 22, 2021 | 22.88 | 24.85 | 22.48 | 24.19 | 9,629,959 | +1.63(+7.22%) |
Feb 19, 2021 | 21.03 | 22.77 | 21.02 | 22.56 | 7,445,490 | +1.96(+9.52%) |
Feb 18, 2021 | 21.49 | 21.71 | 20.55 | 20.60 | 3,632,924 | -0.79(-3.69%) |
Feb 17, 2021 | 21.81 | 22.11 | 21.18 | 21.39 | 4,344,525 | -0.49(-2.23%) |
Feb 16, 2021 | 21.57 | 22.06 | 21.51 | 21.88 | 4,363,727 | +0.75(+3.55%) |
Feb 12, 2021 | 20.57 | 21.22 | 20.44 | 21.13 | 3,389,393 | +0.26(+1.26%) |
Feb 11, 2021 | 20.98 | 21.14 | 20.45 | 20.86 | 3,960,504 | -0.17(-0.79%) |
Feb 10, 2021 | 21.05 | 21.58 | 20.53 | 21.03 | 5,326,567 | -0.20(-0.92%) |
Feb 09, 2021 | 21.23 | 21.79 | 21.13 | 21.22 | 5,725,481 | -0.04(-0.18%) |
Feb 08, 2021 | 20.81 | 21.43 | 20.77 | 21.26 | 8,491,852 | +0.83(+4.06%) |
Feb 05, 2021 | 20.07 | 20.46 | 19.72 | 20.43 | 5,374,946 | +0.58(+2.90%) |
Feb 04, 2021 | 19.53 | 19.95 | 19.36 | 19.86 | 5,652,717 | +0.45(+2.31%) |
Feb 03, 2021 | 18.64 | 19.68 | 18.39 | 19.41 | 10,708,722 | +0.77(+4.13%) |
Feb 02, 2021 | 18.69 | 18.90 | 18.35 | 18.64 | 7,400,358 | +0.28(+1.54%) |
Feb 01, 2021 | 18.04 | 18.43 | 17.34 | 18.36 | 9,330,330 | +0.80(+4.56%) |
Jan 29, 2021 | 18.26 | 18.38 | 17.34 | 17.56 | 7,968,457 | -0.49(-2.70%) |
Jan 28, 2021 | 18.63 | 18.83 | 18.03 | 18.04 | 7,201,089 | -0.16(-0.86%) |
Jan 27, 2021 | 18.41 | 18.50 | 16.87 | 18.20 | 9,439,260 | +0.10(+0.54%) |
Jan 26, 2021 | 19.13 | 19.18 | 18.09 | 18.10 | 6,069,170 | -0.76(-4.03%) |
Jan 25, 2021 | 18.79 | 18.96 | 18.12 | 18.86 | 8,116,419 | -0.06(-0.31%) |
Jan 22, 2021 | 18.92 | 19.55 | 18.70 | 18.92 | 11,465,397 | -0.60(-3.05%) |
Jan 21, 2021 | 20.41 | 21.17 | 19.51 | 19.52 | 23,384,186 | -2.76(-12.39%) |
Jan 20, 2021 | 22.92 | 23.16 | 22.08 | 22.28 | 5,649,520 | -0.24(-1.08%) |
Jan 19, 2021 | 23.30 | 23.62 | 22.30 | 22.52 | 5,873,194 | -0.19(-0.82%) |
Jan 15, 2021 | 23.91 | 23.91 | 22.40 | 22.71 | 6,014,789 | -1.77(-7.21%) |
Jan 14, 2021 | 24.38 | 24.76 | 24.24 | 24.47 | 4,089,348 | +0.63(+2.66%) |
Jan 13, 2021 | 24.52 | 24.53 | 23.71 | 23.84 | 2,658,299 | -0.62(-2.55%) |
Jan 12, 2021 | 24.17 | 24.82 | 23.94 | 24.46 | 2,915,299 | +0.51(+2.12%) |
Jan 11, 2021 | 23.27 | 24.29 | 22.95 | 23.96 | 3,117,672 | -0.42(-1.72%) |
Jan 08, 2021 | 24.68 | 24.84 | 23.92 | 24.38 | 3,042,662 | -0.23(-0.95%) |
Jan 07, 2021 | 25.00 | 25.56 | 24.35 | 24.61 | 4,555,527 | +0.02(+0.08%) |
Jan 06, 2021 | 23.90 | 25.03 | 23.80 | 24.59 | 5,798,585 | +1.50(+6.51%) |
Jan 05, 2021 | 22.73 | 23.53 | 22.65 | 23.09 | 4,405,569 | +0.41(+1.81%) |
Jan 04, 2021 | 23.04 | 23.85 | 22.56 | 22.68 | 5,536,201 | +0.20(+0.87%) |
Dec 31, 2020 | 22.48 | 22.48 | 22.48 | 3,520,863 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.53 | 22.61 | 21.44 | 22.39 | 3,520,863 | +0.89(+4.13%) |
Dec 29, 2020 | 21.60 | 21.79 | 20.63 | 21.50 | 3,580,923 | -0.20(-0.90%) |
Dec 28, 2020 | 21.56 | 22.45 | 21.55 | 21.69 | 4,445,501 | +0.27(+1.27%) |
Dec 24, 2020 | 21.79 | 21.79 | 21.27 | 21.42 | 1,102,629 | -0.25(-1.17%) |
Dec 23, 2020 | 21.26 | 22.10 | 21.26 | 21.67 | 3,568,542 | +0.60(+2.82%) |
Dec 22, 2020 | 21.62 | 21.67 | 20.97 | 21.08 | 4,302,755 | -0.49(-2.26%) |
Dec 21, 2020 | 20.73 | 21.69 | 20.61 | 21.57 | 3,966,396 | +0.10(+0.45%) |
Dec 18, 2020 | 21.66 | 22.05 | 21.32 | 21.47 | 5,266,785 | -0.17(-0.77%) |
Dec 17, 2020 | 21.73 | 22.64 | 21.21 | 21.63 | 7,500,008 | +0.59(+2.78%) |
Dec 16, 2020 | 21.52 | 21.59 | 20.78 | 21.05 | 5,559,142 | -0.58(-2.66%) |
Dec 15, 2020 | 21.57 | 22.04 | 21.22 | 21.62 | 4,332,106 | +0.40(+1.88%) |
Dec 14, 2020 | 22.74 | 22.80 | 21.15 | 21.22 | 6,440,463 | -1.05(-4.73%) |
Dec 11, 2020 | 22.92 | 23.01 | 21.61 | 22.28 | 6,312,617 | -1.14(-4.87%) |
Dec 10, 2020 | 22.07 | 23.51 | 21.98 | 23.42 | 5,113,351 | +1.27(+5.72%) |
Dec 09, 2020 | 23.25 | 23.41 | 21.46 | 22.15 | 7,195,196 | -0.57(-2.49%) |
Dec 08, 2020 | 22.50 | 23.10 | 22.34 | 22.72 | 5,877,967 | -0.10(-0.43%) |
Dec 07, 2020 | 22.93 | 22.96 | 22.46 | 22.81 | 6,747,105 | -0.33(-1.43%) |
Dec 04, 2020 | 21.78 | 23.58 | 21.78 | 23.15 | 7,891,976 | +1.65(+7.67%) |
Dec 03, 2020 | 22.18 | 22.33 | 21.42 | 21.50 | 6,053,907 | -0.32(-1.48%) |
Dec 02, 2020 | 21.05 | 21.91 | 20.78 | 21.82 | 6,012,104 | +0.53(+2.47%) |
Dec 01, 2020 | 19.98 | 21.58 | 19.96 | 21.29 | 8,540,624 | +1.88(+9.70%) |
Nov 30, 2020 | 19.82 | 19.95 | 19.17 | 19.41 | 4,538,584 | -0.57(-2.83%) |
Nov 27, 2020 | 20.09 | 20.67 | 19.77 | 19.98 | 3,833,828 | +0.11(+0.54%) |
Nov 25, 2020 | 20.17 | 20.33 | 19.76 | 19.87 | 5,542,058 | -0.44(-2.16%) |
Nov 24, 2020 | 19.74 | 20.48 | 19.53 | 20.31 | 7,566,606 | +0.99(+5.10%) |
Nov 23, 2020 | 18.83 | 19.59 | 18.77 | 19.32 | 7,573,790 | +0.97(+5.26%) |
Nov 20, 2020 | 18.43 | 18.76 | 18.14 | 18.36 | 4,869,613 | -0.11(-0.58%) |
Nov 19, 2020 | 17.85 | 18.52 | 17.74 | 18.46 | 5,141,891 | +0.59(+3.27%) |
Nov 18, 2020 | 17.85 | 18.39 | 17.85 | 17.88 | 6,411,394 | +0.06(+0.33%) |
Nov 17, 2020 | 16.94 | 17.85 | 16.69 | 17.82 | 5,579,713 | +0.59(+3.45%) |
Nov 16, 2020 | 16.79 | 17.23 | 16.35 | 17.23 | 6,728,088 | +1.06(+6.58%) |
Nov 13, 2020 | 15.53 | 16.22 | 15.47 | 16.16 | 5,186,407 | +0.93(+6.08%) |
Nov 12, 2020 | 15.11 | 15.70 | 14.79 | 15.24 | 5,215,795 | -0.26(-1.70%) |
Nov 11, 2020 | 15.81 | 15.94 | 15.29 | 15.50 | 5,926,006 | -0.10(-0.63%) |
Nov 10, 2020 | 15.51 | 15.76 | 15.13 | 15.60 | 4,965,653 | +0.25(+1.65%) |
Nov 09, 2020 | 15.22 | 15.78 | 14.74 | 15.34 | 8,583,813 | +1.26(+8.93%) |
Nov 06, 2020 | 13.95 | 14.18 | 13.66 | 14.08 | 4,363,049 | +0.38(+2.78%) |
Nov 05, 2020 | 12.98 | 13.95 | 12.98 | 13.70 | 5,874,733 | +0.84(+6.52%) |
Nov 04, 2020 | 13.31 | 13.31 | 12.54 | 12.87 | 6,272,180 | -0.62(-4.63%) |
Nov 03, 2020 | 13.60 | 13.78 | 13.35 | 13.49 | 4,812,063 | +0.21(+1.62%) |
Nov 02, 2020 | 12.79 | 13.36 | 12.71 | 13.28 | 5,059,406 | +0.67(+5.34%) |
Oct 30, 2020 | 12.39 | 12.71 | 12.30 | 12.60 | 4,099,156 | +0.17(+1.33%) |
Oct 29, 2020 | 11.91 | 12.48 | 11.85 | 12.44 | 5,762,139 | +0.38(+3.16%) |
Oct 28, 2020 | 12.19 | 12.32 | 12.05 | 12.06 | 4,459,239 | -0.65(-5.14%) |
Oct 27, 2020 | 12.61 | 12.89 | 12.46 | 12.71 | 3,911,713 | +0.03(+0.23%) |
Oct 26, 2020 | 12.93 | 13.04 | 12.55 | 12.68 | 3,731,911 | -0.46(-3.49%) |
Oct 23, 2020 | 13.46 | 13.79 | 13.14 | 13.14 | 5,441,176 | -0.19(-1.39%) |
Oct 22, 2020 | 12.95 | 13.33 | 12.70 | 13.32 | 5,502,067 | +0.33(+2.55%) |
Oct 21, 2020 | 12.51 | 13.27 | 12.49 | 12.99 | 7,501,736 | +0.51(+4.06%) |
Oct 20, 2020 | 12.58 | 12.78 | 12.43 | 12.49 | 4,655,539 | +0.17(+1.35%) |
Oct 19, 2020 | 12.34 | 12.89 | 12.30 | 12.32 | 6,833,654 | +0.01(+0.08%) |
Oct 16, 2020 | 12.01 | 12.35 | 11.73 | 12.31 | 5,513,659 | +0.31(+2.60%) |
Oct 15, 2020 | 11.17 | 12.13 | 11.13 | 12.00 | 13,804,031 | -0.68(-5.38%) |
Oct 14, 2020 | 12.48 | 12.82 | 12.40 | 12.68 | 7,641,445 | +0.27(+2.20%) |
Oct 13, 2020 | 12.13 | 12.51 | 12.06 | 12.41 | 6,079,105 | +0.13(+1.03%) |
Oct 12, 2020 | 12.28 | 12.34 | 12.05 | 12.28 | 5,226,149 | +0.07(+0.56%) |
Oct 09, 2020 | 12.62 | 12.65 | 11.95 | 12.21 | 8,652,898 | -0.20(-1.65%) |
Oct 08, 2020 | 12.14 | 12.43 | 12.08 | 12.42 | 4,995,754 | +0.48(+4.00%) |
Oct 07, 2020 | 11.67 | 12.00 | 11.67 | 11.94 | 4,020,811 | +0.56(+4.88%) |
Oct 06, 2020 | 11.81 | 12.16 | 11.37 | 11.38 | 7,207,974 | -0.25(-2.18%) |
Oct 05, 2020 | 11.74 | 11.87 | 11.55 | 11.64 | 5,521,634 | +0.11(+0.93%) |
Oct 02, 2020 | 10.75 | 11.66 | 10.71 | 11.53 | 5,742,182 | +0.42(+3.78%) |