Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.40 | 22.50 | 21.87 | 22.11 | 5,585,427 | -0.43(-1.90%) |
Oct 28, 2021 | 22.49 | 22.74 | 22.35 | 22.54 | 2,504,826 | +0.14(+0.62%) |
Oct 27, 2021 | 23.01 | 23.01 | 22.31 | 22.40 | 3,557,004 | -0.53(-2.32%) |
Oct 26, 2021 | 23.11 | 22.93 | 4,473,296 | -0.01(-0.04%) | ||
Oct 25, 2021 | 22.90 | 23.14 | 22.67 | 22.94 | 3,338,318 | +0.22(+0.98%) |
Oct 22, 2021 | 22.90 | 22.98 | 22.60 | 22.72 | 2,383,749 | -0.32(-1.37%) |
Oct 21, 2021 | 23.42 | 23.79 | 22.93 | 23.03 | 3,881,297 | -0.26(-1.12%) |
Oct 20, 2021 | 23.47 | 23.99 | 23.26 | 23.30 | 2,794,167 | -0.28(-1.19%) |
Oct 19, 2021 | 23.75 | 23.83 | 23.18 | 23.58 | 5,901,168 | -0.17(-0.71%) |
Oct 18, 2021 | 22.84 | 23.78 | 22.31 | 23.74 | 4,900,019 | +0.94(+4.13%) |
Oct 15, 2021 | 23.10 | 23.37 | 22.80 | 22.80 | 2,833,799 | +0.16(+0.70%) |
Oct 14, 2021 | 22.59 | 22.71 | 22.37 | 22.64 | 3,837,163 | +0.16(+0.70%) |
Oct 13, 2021 | 22.91 | 23.17 | 22.42 | 22.49 | 3,391,601 | -0.25(-1.11%) |
Oct 12, 2021 | 22.48 | 22.88 | 22.28 | 22.74 | 3,665,646 | +0.41(+1.84%) |
Oct 11, 2021 | 23.19 | 23.45 | 22.28 | 22.33 | 4,543,269 | -0.86(-3.70%) |
Oct 08, 2021 | 23.70 | 23.92 | 23.11 | 23.18 | 4,163,018 | -0.21(-0.92%) |
Oct 07, 2021 | 22.59 | 23.47 | 22.55 | 23.40 | 8,633,771 | +1.07(+4.80%) |
Oct 06, 2021 | 22.34 | 22.77 | 21.93 | 22.33 | 7,909,214 | -0.51(-2.23%) |
Oct 05, 2021 | 23.86 | 24.19 | 21.83 | 22.84 | 16,846,170 | -0.96(-4.04%) |
Oct 04, 2021 | 24.07 | 24.66 | 23.65 | 23.80 | 4,727,509 | -0.37(-1.53%) |
Oct 01, 2021 | 24.05 | 24.44 | 23.42 | 24.17 | 8,635,161 | +0.31(+1.32%) |
Sep 30, 2021 | 25.05 | 25.06 | 23.84 | 23.85 | 6,048,930 | -1.52(-5.98%) |
Sep 29, 2021 | 26.07 | 26.11 | 25.15 | 25.37 | 2,642,101 | -0.32(-1.26%) |
Sep 28, 2021 | 25.54 | 25.89 | 25.26 | 25.69 | 3,753,406 | -0.02(-0.07%) |
Sep 27, 2021 | 25.98 | 26.56 | 25.64 | 25.71 | 3,810,526 | -0.18(-0.68%) |
Sep 24, 2021 | 25.21 | 25.97 | 25.05 | 25.89 | 3,775,677 | +0.36(+1.41%) |
Sep 23, 2021 | 25.15 | 26.19 | 25.09 | 25.53 | 4,988,973 | +0.83(+3.37%) |
Sep 22, 2021 | 24.43 | 25.17 | 24.38 | 24.69 | 3,368,541 | +0.30(+1.21%) |
Sep 21, 2021 | 24.41 | 24.84 | 24.12 | 24.40 | 3,351,373 | +0.16(+0.65%) |
Sep 20, 2021 | 23.94 | 24.56 | 23.63 | 24.24 | 6,224,905 | -0.44(-1.80%) |
Sep 17, 2021 | 24.80 | 25.38 | 24.44 | 24.68 | 5,147,085 | -0.08(-0.34%) |
Sep 16, 2021 | 24.39 | 24.99 | 24.39 | 24.77 | 4,108,251 | +0.47(+1.94%) |
Sep 15, 2021 | 24.18 | 24.41 | 23.94 | 24.30 | 2,867,940 | +0.13(+0.54%) |
Sep 14, 2021 | 24.95 | 24.95 | 24.14 | 24.17 | 4,405,998 | -0.80(-3.22%) |
Sep 13, 2021 | 24.90 | 25.30 | 24.57 | 24.97 | 5,582,410 | -0.02(-0.07%) |
Sep 10, 2021 | 24.82 | 25.29 | 24.80 | 24.99 | 5,444,518 | +0.12(+0.48%) |
Sep 09, 2021 | 24.50 | 25.24 | 24.38 | 24.87 | 5,974,247 | +0.40(+1.62%) |
Sep 08, 2021 | 24.41 | 24.52 | 23.79 | 24.47 | 7,092,470 | -0.01(-0.04%) |
Sep 07, 2021 | 24.86 | 25.28 | 24.46 | 24.48 | 5,878,597 | -0.39(-1.56%) |
Sep 03, 2021 | 25.19 | 25.77 | 24.63 | 24.87 | 9,204,896 | -0.09(-0.37%) |
Sep 02, 2021 | 24.55 | 26.23 | 24.42 | 24.96 | 22,823,856 | -2.82(-10.15%) |
Sep 01, 2021 | 28.56 | 28.70 | 27.66 | 27.78 | 5,714,473 | -0.43(-1.54%) |
Aug 31, 2021 | 29.31 | 29.42 | 27.98 | 28.22 | 6,292,736 | -1.04(-3.54%) |
Aug 30, 2021 | 30.08 | 30.11 | 29.05 | 29.25 | 5,637,258 | -0.84(-2.80%) |
Aug 27, 2021 | 28.97 | 30.27 | 28.88 | 30.09 | 5,900,652 | +1.34(+4.66%) |
Aug 26, 2021 | 28.62 | 29.09 | 27.29 | 28.75 | 11,491,638 | -0.60(-2.05%) |
Aug 25, 2021 | 30.93 | 30.93 | 29.04 | 29.35 | 5,358,445 | -1.91(-6.12%) |
Aug 24, 2021 | 30.55 | 31.64 | 30.46 | 31.27 | 3,280,430 | +0.99(+3.27%) |
Aug 23, 2021 | 30.28 | 30.73 | 29.99 | 30.28 | 3,114,980 | +0.35(+1.17%) |
Aug 20, 2021 | 29.26 | 29.98 | 29.18 | 29.93 | 3,371,860 | +0.52(+1.76%) |
Aug 19, 2021 | 28.23 | 29.75 | 28.17 | 29.41 | 3,666,372 | +0.49(+1.69%) |
Aug 18, 2021 | 28.40 | 29.31 | 28.23 | 28.92 | 3,445,139 | +0.35(+1.23%) |
Aug 17, 2021 | 29.39 | 29.72 | 28.30 | 28.57 | 5,300,483 | -1.16(-3.89%) |
Aug 16, 2021 | 30.40 | 30.42 | 29.35 | 29.72 | 3,911,080 | -1.02(-3.31%) |
Aug 13, 2021 | 31.05 | 31.53 | 30.43 | 30.74 | 2,732,654 | -0.52(-1.66%) |
Aug 12, 2021 | 32.39 | 32.69 | 31.13 | 31.26 | 5,521,815 | -1.57(-4.79%) |
Aug 11, 2021 | 32.69 | 32.93 | 32.31 | 32.83 | 2,696,398 | +0.29(+0.88%) |
Aug 10, 2021 | 31.15 | 32.81 | 31.11 | 32.54 | 4,391,501 | +1.38(+4.42%) |
Aug 09, 2021 | 31.72 | 31.99 | 30.80 | 31.17 | 3,891,828 | -0.74(-2.32%) |
Aug 06, 2021 | 31.43 | 32.06 | 31.41 | 31.91 | 2,917,685 | +0.88(+2.83%) |
Aug 05, 2021 | 30.43 | 31.37 | 30.29 | 31.03 | 3,488,148 | +0.83(+2.76%) |
Aug 04, 2021 | 31.43 | 32.11 | 30.13 | 30.19 | 6,490,600 | -1.58(-4.98%) |
Aug 03, 2021 | 32.45 | 32.45 | 30.86 | 31.78 | 4,511,854 | -0.32(-1.01%) |
Aug 02, 2021 | 31.86 | 32.50 | 31.61 | 32.10 | 4,943,073 | +0.23(+0.73%) |
Jul 30, 2021 | 31.62 | 32.93 | 31.62 | 31.87 | 4,448,041 | +0.06(+0.20%) |
Jul 29, 2021 | 32.04 | 32.48 | 31.67 | 31.80 | 2,647,691 | +0.06(+0.17%) |
Jul 28, 2021 | 32.36 | 32.57 | 31.55 | 31.75 | 2,740,778 | -0.45(-1.41%) |
Jul 27, 2021 | 32.18 | 32.36 | 31.24 | 32.20 | 3,791,369 | -0.37(-1.14%) |
Jul 26, 2021 | 31.90 | 32.77 | 31.90 | 32.57 | 2,566,566 | +0.61(+1.91%) |
Jul 23, 2021 | 32.40 | 32.49 | 31.56 | 31.96 | 2,159,468 | -0.09(-0.29%) |
Jul 22, 2021 | 32.73 | 32.79 | 31.54 | 32.05 | 2,863,103 | -0.52(-1.59%) |
Jul 21, 2021 | 32.50 | 33.37 | 32.36 | 32.57 | 3,746,038 | +0.59(+1.85%) |
Jul 20, 2021 | 30.91 | 32.15 | 30.66 | 31.98 | 2,735,454 | +1.05(+3.41%) |
Jul 19, 2021 | 30.26 | 31.78 | 29.89 | 30.93 | 5,155,136 | -0.10(-0.33%) |
Jul 16, 2021 | 31.81 | 32.30 | 30.92 | 31.03 | 5,336,604 | -0.77(-2.41%) |
Jul 15, 2021 | 33.45 | 33.47 | 31.13 | 31.79 | 8,240,316 | -1.85(-5.50%) |
Jul 14, 2021 | 34.00 | 34.71 | 33.57 | 33.64 | 3,788,813 | -0.01(-0.03%) |
Jul 13, 2021 | 34.27 | 34.34 | 33.21 | 33.65 | 2,534,729 | -0.67(-1.97%) |
Jul 12, 2021 | 33.38 | 34.48 | 33.21 | 34.33 | 3,759,752 | +0.61(+1.81%) |
Jul 09, 2021 | 32.82 | 33.72 | 32.68 | 33.72 | 4,096,006 | +1.41(+4.38%) |
Jul 08, 2021 | 31.73 | 32.68 | 30.80 | 32.30 | 8,590,643 | -0.12(-0.37%) |
Jul 07, 2021 | 33.90 | 34.24 | 32.30 | 32.42 | 5,564,120 | -1.66(-4.88%) |
Jul 06, 2021 | 34.21 | 34.40 | 32.89 | 34.09 | 5,015,467 | -0.35(-1.01%) |
Jul 02, 2021 | 34.80 | 34.96 | 34.35 | 34.44 | 1,725,748 | -0.16(-0.45%) |
Jul 01, 2021 | 34.67 | 35.00 | 34.33 | 34.59 | 2,584,874 | +0.07(+0.21%) |
Jun 30, 2021 | 34.02 | 34.58 | 33.70 | 34.52 | 2,962,913 | +0.36(+1.05%) |
Jun 29, 2021 | 34.01 | 34.42 | 33.50 | 34.16 | 3,234,205 | +0.43(+1.28%) |
Jun 28, 2021 | 34.84 | 34.98 | 33.14 | 33.73 | 5,327,925 | -0.85(-2.45%) |
Jun 25, 2021 | 35.14 | 35.86 | 34.57 | 34.58 | 16,282,298 | -0.14(-0.40%) |
Jun 24, 2021 | 34.26 | 35.06 | 33.86 | 34.71 | 4,329,343 | +0.85(+2.50%) |
Jun 23, 2021 | 33.86 | 34.16 | 32.89 | 33.87 | 5,662,764 | +0.84(+2.53%) |
Jun 22, 2021 | 31.58 | 33.57 | 31.33 | 33.03 | 8,091,774 | +1.35(+4.27%) |
Jun 21, 2021 | 30.94 | 31.95 | 30.69 | 31.68 | 2,804,266 | +1.22(+4.02%) |
Jun 18, 2021 | 30.76 | 31.25 | 30.30 | 30.45 | 5,029,942 | -0.91(-2.90%) |
Jun 17, 2021 | 31.77 | 32.19 | 30.85 | 31.36 | 4,327,125 | -0.59(-1.84%) |
Jun 16, 2021 | 31.34 | 31.99 | 30.89 | 31.95 | 2,706,931 | +0.49(+1.55%) |
Jun 15, 2021 | 31.73 | 31.86 | 31.00 | 31.47 | 2,731,746 | -0.51(-1.58%) |
Jun 14, 2021 | 31.55 | 32.40 | 31.46 | 31.97 | 3,276,502 | +0.40(+1.28%) |
Jun 11, 2021 | 30.84 | 31.57 | 30.84 | 31.57 | 1,725,011 | +0.94(+3.06%) |
Jun 10, 2021 | 30.90 | 31.28 | 30.15 | 30.63 | 3,292,285 | -0.35(-1.13%) |
Jun 09, 2021 | 31.71 | 31.74 | 30.76 | 30.98 | 2,788,936 | -0.40(-1.26%) |
Jun 08, 2021 | 30.63 | 31.63 | 30.45 | 31.37 | 3,180,119 | +0.88(+2.90%) |
Jun 07, 2021 | 30.88 | 31.30 | 30.33 | 30.49 | 5,441,909 | -0.40(-1.28%) |
Jun 04, 2021 | 30.99 | 30.99 | 29.49 | 30.89 | 6,822,052 | +0.17(+0.54%) |
Jun 03, 2021 | 30.75 | 31.57 | 30.18 | 30.72 | 4,865,913 | -0.25(-0.80%) |
Jun 02, 2021 | 31.55 | 31.70 | 30.38 | 30.97 | 5,002,118 | -0.70(-2.21%) |
Jun 01, 2021 | 32.97 | 33.02 | 31.36 | 31.67 | 4,895,030 | -0.92(-2.82%) |
May 28, 2021 | 33.31 | 33.42 | 31.77 | 32.59 | 4,488,496 | -0.50(-1.50%) |
May 27, 2021 | 32.04 | 33.33 | 30.81 | 33.09 | 8,589,462 | +0.74(+2.27%) |
May 26, 2021 | 31.68 | 32.68 | 31.44 | 32.35 | 8,073,716 | +1.76(+5.74%) |
May 25, 2021 | 30.33 | 30.89 | 30.16 | 30.59 | 2,911,384 | +0.52(+1.71%) |
May 24, 2021 | 30.18 | 30.70 | 29.62 | 30.08 | 3,523,216 | -0.05(-0.15%) |
May 21, 2021 | 30.68 | 31.00 | 29.92 | 30.12 | 4,273,707 | -0.03(-0.09%) |
May 20, 2021 | 32.02 | 32.09 | 30.07 | 30.15 | 8,577,032 | -1.79(-5.61%) |
May 19, 2021 | 31.99 | 31.99 | 30.90 | 31.94 | 3,928,810 | -0.95(-2.88%) |
May 18, 2021 | 34.83 | 34.88 | 32.31 | 32.89 | 5,465,623 | -1.34(-3.92%) |
May 17, 2021 | 33.53 | 34.30 | 33.02 | 34.23 | 2,489,949 | +0.61(+1.81%) |
May 14, 2021 | 32.02 | 33.75 | 31.88 | 33.63 | 3,164,851 | +1.84(+5.79%) |
May 13, 2021 | 31.51 | 32.51 | 30.91 | 31.79 | 3,891,603 | +0.59(+1.89%) |
May 12, 2021 | 32.63 | 33.21 | 31.11 | 31.20 | 3,800,792 | -1.59(-4.85%) |
May 11, 2021 | 33.00 | 33.26 | 31.80 | 32.79 | 3,437,522 | -0.98(-2.89%) |
May 10, 2021 | 34.28 | 34.98 | 33.71 | 33.77 | 2,566,488 | -0.08(-0.24%) |
May 07, 2021 | 33.13 | 33.88 | 32.95 | 33.85 | 1,658,852 | +0.57(+1.71%) |
May 06, 2021 | 33.03 | 33.34 | 32.64 | 33.28 | 1,824,050 | +0.30(+0.92%) |
May 05, 2021 | 33.23 | 33.34 | 32.61 | 32.97 | 2,051,407 | -0.15(-0.44%) |
May 04, 2021 | 32.97 | 33.38 | 32.45 | 33.12 | 2,310,228 | -0.27(-0.80%) |
May 03, 2021 | 32.22 | 33.51 | 31.97 | 33.39 | 3,466,845 | +1.59(+5.00%) |
Apr 30, 2021 | 32.26 | 32.58 | 31.63 | 31.80 | 3,523,836 | -0.72(-2.21%) |
Apr 29, 2021 | 33.18 | 33.18 | 32.17 | 32.51 | 3,724,715 | -0.20(-0.62%) |
Apr 28, 2021 | 33.09 | 33.40 | 32.68 | 32.72 | 2,702,548 | -0.61(-1.82%) |
Apr 27, 2021 | 32.81 | 33.94 | 32.81 | 33.32 | 5,304,668 | +0.64(+1.97%) |
Apr 26, 2021 | 34.83 | 35.21 | 32.43 | 32.68 | 9,582,701 | -2.15(-6.18%) |
Apr 23, 2021 | 33.86 | 35.21 | 33.63 | 34.83 | 3,984,048 | +0.98(+2.88%) |
Apr 22, 2021 | 33.66 | 34.32 | 33.26 | 33.86 | 6,929,232 | +0.47(+1.40%) |
Apr 21, 2021 | 32.13 | 33.53 | 31.68 | 33.39 | 3,913,822 | +1.37(+4.28%) |
Apr 20, 2021 | 32.21 | 32.41 | 31.44 | 32.02 | 6,017,409 | -0.32(-1.00%) |
Apr 19, 2021 | 31.59 | 32.90 | 31.16 | 32.34 | 5,384,800 | +0.63(+1.97%) |
Apr 16, 2021 | 31.82 | 32.04 | 31.32 | 31.71 | 4,877,510 | +0.14(+0.44%) |
Apr 15, 2021 | 31.44 | 31.98 | 30.96 | 31.58 | 10,733,224 | +1.24(+4.09%) |
Apr 14, 2021 | 29.89 | 30.66 | 29.87 | 30.33 | 2,744,017 | +0.40(+1.35%) |
Apr 13, 2021 | 30.62 | 30.62 | 29.38 | 29.93 | 3,192,769 | -0.59(-1.93%) |
Apr 12, 2021 | 29.84 | 30.61 | 29.72 | 30.52 | 3,565,492 | +0.55(+1.84%) |
Apr 09, 2021 | 29.30 | 30.00 | 29.11 | 29.97 | 3,402,287 | +1.00(+3.46%) |
Apr 08, 2021 | 28.53 | 29.09 | 27.94 | 28.96 | 2,363,940 | +0.33(+1.16%) |
Apr 07, 2021 | 27.96 | 29.01 | 27.96 | 28.63 | 3,998,838 | +0.90(+3.25%) |
Apr 06, 2021 | 27.35 | 28.51 | 27.35 | 27.73 | 4,975,210 | +0.24(+0.87%) |
Apr 05, 2021 | 27.11 | 27.51 | 26.54 | 27.49 | 2,780,871 | +0.75(+2.82%) |
Apr 01, 2021 | 27.06 | 27.31 | 26.42 | 26.74 | 4,402,404 | -0.16(-0.58%) |
Mar 31, 2021 | 26.78 | 27.32 | 26.52 | 26.89 | 3,803,435 | +0.07(+0.27%) |
Mar 30, 2021 | 25.66 | 26.96 | 25.57 | 26.82 | 3,202,781 | +1.33(+5.23%) |
Mar 29, 2021 | 26.77 | 26.90 | 25.44 | 25.49 | 3,696,548 | -1.36(-5.07%) |
Mar 26, 2021 | 26.43 | 26.89 | 25.94 | 26.85 | 4,569,833 | +0.98(+3.77%) |
Mar 25, 2021 | 24.13 | 26.12 | 23.82 | 25.87 | 4,947,377 | +1.39(+5.67%) |
Mar 24, 2021 | 25.23 | 25.75 | 24.48 | 24.48 | 3,581,547 | -0.46(-1.84%) |
Mar 23, 2021 | 26.18 | 26.36 | 24.65 | 24.94 | 5,673,377 | -1.55(-5.87%) |
Mar 22, 2021 | 27.58 | 27.60 | 25.99 | 26.50 | 4,996,793 | -0.85(-3.09%) |
Mar 19, 2021 | 27.46 | 27.77 | 27.00 | 27.35 | 4,947,961 | -0.01(-0.03%) |
Mar 18, 2021 | 28.07 | 28.50 | 27.25 | 27.35 | 3,183,498 | -0.57(-2.04%) |
Mar 17, 2021 | 27.59 | 28.01 | 27.23 | 27.92 | 2,244,822 | +0.03(+0.10%) |
Mar 16, 2021 | 27.90 | 28.12 | 27.52 | 27.90 | 2,654,644 | -0.27(-0.95%) |
Mar 15, 2021 | 27.35 | 28.18 | 27.18 | 28.16 | 5,103,859 | +0.75(+2.72%) |
Mar 12, 2021 | 27.36 | 27.56 | 27.01 | 27.42 | 3,924,905 | +0.37(+1.36%) |
Mar 11, 2021 | 27.40 | 27.59 | 26.59 | 27.05 | 4,000,813 | -0.35(-1.28%) |
Mar 10, 2021 | 26.37 | 27.93 | 26.09 | 27.40 | 4,911,591 | +0.92(+3.49%) |
Mar 09, 2021 | 26.99 | 28.08 | 26.32 | 26.48 | 5,676,459 | -0.60(-2.20%) |
Mar 08, 2021 | 26.55 | 27.48 | 25.84 | 27.07 | 8,515,384 | +0.94(+3.61%) |
Mar 05, 2021 | 25.38 | 26.41 | 25.36 | 26.13 | 8,004,352 | +0.78(+3.07%) |
Mar 04, 2021 | 25.64 | 26.53 | 23.47 | 25.35 | 12,597,910 | +2.07(+8.89%) |
Mar 03, 2021 | 23.34 | 23.86 | 22.79 | 23.28 | 5,983,635 | +0.29(+1.27%) |
Mar 02, 2021 | 24.02 | 24.19 | 22.94 | 22.99 | 6,486,414 | -1.00(-4.16%) |
Mar 01, 2021 | 24.12 | 24.66 | 23.94 | 23.99 | 4,352,332 | +0.46(+1.95%) |
Feb 26, 2021 | 23.70 | 24.08 | 23.20 | 23.53 | 3,815,731 | -0.09(-0.39%) |
Feb 25, 2021 | 24.58 | 24.81 | 23.58 | 23.62 | 3,533,089 | -0.83(-3.41%) |
Feb 24, 2021 | 23.80 | 24.56 | 23.74 | 24.45 | 4,044,194 | +1.05(+4.50%) |
Feb 23, 2021 | 22.77 | 23.42 | 22.04 | 23.40 | 3,346,280 | +0.30(+1.31%) |
Feb 22, 2021 | 23.04 | 23.64 | 22.82 | 23.10 | 3,619,579 | +0.25(+1.08%) |
Feb 19, 2021 | 22.54 | 23.00 | 22.54 | 22.85 | 3,450,596 | +0.34(+1.50%) |
Feb 18, 2021 | 22.77 | 22.77 | 22.13 | 22.51 | 2,160,931 | -0.35(-1.52%) |
Feb 17, 2021 | 22.88 | 23.05 | 22.44 | 22.86 | 2,229,402 | -0.30(-1.30%) |
Feb 16, 2021 | 23.17 | 23.44 | 22.62 | 23.16 | 2,892,193 | +0.62(+2.76%) |
Feb 12, 2021 | 22.66 | 22.74 | 22.30 | 22.54 | 2,387,958 | -0.23(-1.01%) |
Feb 11, 2021 | 22.75 | 23.45 | 22.70 | 22.77 | 4,309,390 | +0.05(+0.20%) |
Feb 10, 2021 | 22.88 | 23.03 | 22.10 | 22.72 | 3,787,445 | +0.01(+0.04%) |
Feb 09, 2021 | 22.93 | 23.12 | 22.61 | 22.71 | 3,688,496 | -0.32(-1.39%) |
Feb 08, 2021 | 23.24 | 23.58 | 22.82 | 23.04 | 3,685,341 | -0.12(-0.51%) |
Feb 05, 2021 | 22.93 | 23.22 | 22.78 | 23.15 | 3,550,754 | +0.42(+1.85%) |
Feb 04, 2021 | 22.11 | 23.01 | 21.97 | 22.73 | 6,162,152 | +0.83(+3.80%) |
Feb 03, 2021 | 21.37 | 22.01 | 21.31 | 21.90 | 3,058,261 | +0.71(+3.37%) |
Feb 02, 2021 | 20.91 | 21.51 | 20.66 | 21.19 | 3,649,696 | +0.49(+2.34%) |
Feb 01, 2021 | 20.82 | 20.98 | 20.33 | 20.70 | 5,491,551 | -0.07(-0.35%) |
Jan 29, 2021 | 20.98 | 21.65 | 20.77 | 20.77 | 6,530,378 | -0.28(-1.35%) |
Jan 28, 2021 | 20.50 | 21.66 | 20.46 | 21.06 | 10,363,944 | +0.46(+2.22%) |
Jan 27, 2021 | 21.20 | 21.44 | 20.07 | 20.60 | 17,787,192 | -1.14(-5.26%) |
Jan 26, 2021 | 21.96 | 22.05 | 21.27 | 21.74 | 10,167,561 | -0.07(-0.34%) |
Jan 25, 2021 | 22.89 | 23.31 | 21.34 | 21.82 | 14,349,391 | -0.41(-1.85%) |
Jan 22, 2021 | 22.14 | 22.71 | 21.52 | 22.23 | 13,386,789 | +0.32(+1.46%) |
Jan 21, 2021 | 20.83 | 22.03 | 20.81 | 21.91 | 11,963,802 | +1.11(+5.33%) |
Jan 20, 2021 | 20.98 | 21.35 | 20.55 | 20.80 | 6,117,883 | -0.14(-0.66%) |
Jan 19, 2021 | 21.24 | 21.24 | 20.44 | 20.94 | 4,968,890 | +0.07(+0.35%) |
Jan 15, 2021 | 21.13 | 21.30 | 20.46 | 20.87 | 4,019,542 | -0.38(-1.77%) |
Jan 14, 2021 | 21.46 | 21.68 | 21.14 | 21.24 | 6,193,009 | +0.19(+0.91%) |
Jan 13, 2021 | 20.97 | 21.38 | 20.89 | 21.05 | 3,696,210 | -0.29(-1.37%) |
Jan 12, 2021 | 21.11 | 21.62 | 20.93 | 21.34 | 4,232,817 | +0.38(+1.79%) |
Jan 11, 2021 | 20.01 | 21.13 | 19.91 | 20.97 | 3,531,654 | +0.60(+2.92%) |
Jan 08, 2021 | 20.35 | 21.06 | 20.17 | 20.37 | 3,807,430 | +0.06(+0.32%) |
Jan 07, 2021 | 20.00 | 20.54 | 20.00 | 20.31 | 6,498,664 | +0.28(+1.42%) |
Jan 06, 2021 | 19.18 | 20.16 | 19.07 | 20.02 | 6,269,576 | +1.08(+5.70%) |
Jan 05, 2021 | 18.04 | 18.99 | 18.04 | 18.94 | 5,035,313 | +0.75(+4.13%) |
Jan 04, 2021 | 18.59 | 18.81 | 18.16 | 18.19 | 4,415,288 | -0.18(-1.00%) |
Dec 31, 2020 | 18.38 | 18.38 | 18.38 | 2,594,685 | -0.04(-0.20%) | |
Dec 30, 2020 | 18.72 | 18.94 | 18.39 | 18.41 | 2,594,685 | -0.17(-0.94%) |
Dec 29, 2020 | 18.50 | 18.68 | 18.23 | 18.59 | 4,002,691 | +0.09(+0.50%) |
Dec 28, 2020 | 18.27 | 18.84 | 18.08 | 18.49 | 6,157,622 | +0.34(+1.87%) |
Dec 24, 2020 | 18.48 | 18.54 | 18.05 | 18.16 | 1,166,837 | -0.35(-1.88%) |
Dec 23, 2020 | 17.95 | 18.62 | 17.85 | 18.50 | 4,878,845 | +0.70(+3.91%) |
Dec 22, 2020 | 17.98 | 18.04 | 17.62 | 17.81 | 7,019,183 | +0.05(+0.31%) |
Dec 21, 2020 | 17.02 | 17.79 | 16.96 | 17.75 | 2,928,039 | +0.20(+1.15%) |
Dec 18, 2020 | 18.00 | 18.00 | 17.47 | 17.55 | 4,817,531 | -0.45(-2.49%) |
Dec 17, 2020 | 17.52 | 18.02 | 17.37 | 18.00 | 2,999,780 | +0.56(+3.20%) |
Dec 16, 2020 | 17.76 | 17.89 | 17.25 | 17.44 | 2,338,672 | -0.25(-1.40%) |
Dec 15, 2020 | 17.45 | 17.79 | 17.35 | 17.69 | 2,908,110 | +0.29(+1.67%) |
Dec 14, 2020 | 17.91 | 17.96 | 17.33 | 17.40 | 3,318,693 | -0.34(-1.90%) |
Dec 11, 2020 | 17.94 | 18.20 | 17.62 | 17.73 | 2,800,481 | -0.30(-1.66%) |
Dec 10, 2020 | 17.59 | 18.21 | 17.52 | 18.03 | 2,673,276 | +0.20(+1.12%) |
Dec 09, 2020 | 17.82 | 18.11 | 17.57 | 17.83 | 4,907,046 | +0.10(+0.56%) |
Dec 08, 2020 | 17.62 | 18.12 | 17.51 | 17.73 | 9,442,418 | +0.02(+0.10%) |
Dec 07, 2020 | 17.34 | 17.80 | 17.20 | 17.72 | 4,493,841 | +0.31(+1.78%) |
Dec 04, 2020 | 17.12 | 17.43 | 16.73 | 17.41 | 3,989,105 | +0.24(+1.38%) |
Dec 03, 2020 | 16.76 | 17.34 | 16.65 | 17.17 | 5,649,698 | +0.49(+2.94%) |
Dec 02, 2020 | 16.03 | 16.74 | 15.96 | 16.68 | 5,221,068 | +0.41(+2.51%) |
Dec 01, 2020 | 16.46 | 16.62 | 15.94 | 16.27 | 7,864,686 | -0.08(-0.50%) |
Nov 30, 2020 | 16.68 | 16.68 | 16.11 | 16.35 | 5,246,224 | -0.46(-2.76%) |
Nov 27, 2020 | 16.84 | 17.03 | 16.52 | 16.82 | 3,486,657 | +0.01(+0.05%) |
Nov 25, 2020 | 16.16 | 17.22 | 15.92 | 16.81 | 12,468,552 | +0.64(+3.94%) |
Nov 24, 2020 | 17.09 | 17.11 | 15.92 | 16.17 | 14,619,956 | -0.35(-2.15%) |
Nov 23, 2020 | 15.77 | 16.92 | 15.67 | 16.52 | 11,157,621 | +1.13(+7.32%) |
Nov 20, 2020 | 15.51 | 15.72 | 15.00 | 15.40 | 5,350,895 | -0.11(-0.70%) |
Nov 19, 2020 | 15.26 | 15.68 | 15.19 | 15.51 | 7,898,415 | +0.26(+1.73%) |
Nov 18, 2020 | 15.18 | 15.80 | 15.01 | 15.24 | 7,720,342 | +0.20(+1.33%) |
Nov 17, 2020 | 14.31 | 15.18 | 14.15 | 15.04 | 5,692,055 | +0.44(+2.99%) |
Nov 16, 2020 | 14.23 | 14.61 | 13.75 | 14.61 | 6,584,712 | +0.87(+6.35%) |
Nov 13, 2020 | 13.59 | 13.84 | 13.47 | 13.73 | 7,017,212 | +0.20(+1.48%) |
Nov 12, 2020 | 13.83 | 14.00 | 13.44 | 13.53 | 5,940,479 | -0.43(-3.06%) |
Nov 11, 2020 | 14.53 | 14.53 | 13.82 | 13.96 | 4,653,635 | -0.49(-3.40%) |
Nov 10, 2020 | 14.68 | 15.12 | 14.43 | 14.45 | 6,742,281 | -0.34(-2.27%) |
Nov 09, 2020 | 14.15 | 15.17 | 14.03 | 14.79 | 9,289,770 | +1.59(+12.05%) |
Nov 06, 2020 | 13.39 | 13.51 | 13.14 | 13.20 | 2,454,258 | -0.14(-1.02%) |
Nov 05, 2020 | 12.98 | 13.53 | 12.98 | 13.33 | 4,969,264 | +0.41(+3.16%) |
Nov 04, 2020 | 13.36 | 13.50 | 12.84 | 12.93 | 4,741,382 | -0.58(-4.31%) |
Nov 03, 2020 | 13.33 | 13.60 | 13.13 | 13.51 | 5,968,270 | +0.40(+3.05%) |