Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.53 | 22.63 | 22.00 | 22.24 | 5,552,509 | -0.43(-1.90%) |
Oct 28, 2021 | 22.63 | 22.88 | 22.49 | 22.67 | 2,490,064 | +0.14(+0.62%) |
Oct 27, 2021 | 23.14 | 23.14 | 22.44 | 22.53 | 3,536,041 | -0.53(-2.32%) |
Oct 26, 2021 | 23.25 | 23.07 | 4,446,933 | -0.01(-0.04%) | ||
Oct 25, 2021 | 23.03 | 23.27 | 22.81 | 23.08 | 3,318,644 | +0.22(+0.98%) |
Oct 22, 2021 | 23.04 | 23.12 | 22.73 | 22.85 | 2,369,700 | -0.32(-1.37%) |
Oct 21, 2021 | 23.56 | 23.93 | 23.07 | 23.17 | 3,858,423 | -0.26(-1.12%) |
Oct 20, 2021 | 23.61 | 24.13 | 23.40 | 23.43 | 2,777,700 | -0.28(-1.19%) |
Oct 19, 2021 | 23.89 | 23.97 | 23.32 | 23.71 | 5,866,390 | -0.17(-0.71%) |
Oct 18, 2021 | 22.97 | 23.92 | 22.44 | 23.88 | 4,871,141 | +0.95(+4.13%) |
Oct 15, 2021 | 23.24 | 23.51 | 22.94 | 22.94 | 2,817,098 | +0.16(+0.70%) |
Oct 14, 2021 | 22.72 | 22.84 | 22.51 | 22.78 | 3,814,549 | +0.16(+0.70%) |
Oct 13, 2021 | 23.05 | 23.31 | 22.55 | 22.62 | 3,371,612 | -0.25(-1.11%) |
Oct 12, 2021 | 22.61 | 23.02 | 22.41 | 22.87 | 3,644,042 | +0.41(+1.84%) |
Oct 11, 2021 | 23.33 | 23.59 | 22.41 | 22.46 | 4,516,494 | -0.86(-3.70%) |
Oct 08, 2021 | 23.84 | 24.06 | 23.25 | 23.32 | 4,138,484 | -0.22(-0.92%) |
Oct 07, 2021 | 22.72 | 23.61 | 22.68 | 23.54 | 8,582,888 | +1.08(+4.80%) |
Oct 06, 2021 | 22.47 | 22.91 | 22.06 | 22.46 | 7,862,601 | -0.51(-2.23%) |
Oct 05, 2021 | 24.00 | 24.33 | 21.96 | 22.97 | 16,746,888 | -0.97(-4.04%) |
Oct 04, 2021 | 24.21 | 24.80 | 23.79 | 23.94 | 4,699,647 | -0.37(-1.53%) |
Oct 01, 2021 | 24.19 | 24.58 | 23.56 | 24.31 | 8,584,270 | +0.32(+1.32%) |
Sep 30, 2021 | 25.20 | 25.21 | 23.98 | 23.99 | 6,013,281 | -1.53(-5.98%) |
Sep 29, 2021 | 26.23 | 26.26 | 25.30 | 25.52 | 2,626,530 | -0.33(-1.26%) |
Sep 28, 2021 | 25.69 | 26.04 | 25.41 | 25.84 | 3,731,286 | -0.02(-0.07%) |
Sep 27, 2021 | 26.13 | 26.72 | 25.79 | 25.86 | 3,788,069 | -0.18(-0.68%) |
Sep 24, 2021 | 25.36 | 26.12 | 25.20 | 26.04 | 3,753,426 | +0.36(+1.41%) |
Sep 23, 2021 | 25.30 | 26.35 | 25.24 | 25.68 | 4,959,570 | +0.84(+3.37%) |
Sep 22, 2021 | 24.57 | 25.32 | 24.52 | 24.84 | 3,348,689 | +0.30(+1.21%) |
Sep 21, 2021 | 24.55 | 24.99 | 24.26 | 24.54 | 3,331,622 | +0.16(+0.65%) |
Sep 20, 2021 | 24.09 | 24.70 | 23.77 | 24.38 | 6,188,219 | -0.45(-1.80%) |
Sep 17, 2021 | 24.94 | 25.53 | 24.59 | 24.83 | 5,116,751 | -0.08(-0.34%) |
Sep 16, 2021 | 24.53 | 25.14 | 24.53 | 24.91 | 4,084,039 | +0.47(+1.94%) |
Sep 15, 2021 | 24.32 | 24.55 | 24.08 | 24.44 | 2,851,038 | +0.13(+0.54%) |
Sep 14, 2021 | 25.10 | 25.10 | 24.29 | 24.31 | 4,380,031 | -0.81(-3.22%) |
Sep 13, 2021 | 25.04 | 25.45 | 24.72 | 25.12 | 5,549,510 | -0.02(-0.07%) |
Sep 10, 2021 | 24.97 | 25.44 | 24.95 | 25.14 | 5,412,431 | +0.12(+0.48%) |
Sep 09, 2021 | 24.64 | 25.39 | 24.52 | 25.02 | 5,939,038 | +0.40(+1.62%) |
Sep 08, 2021 | 24.55 | 24.67 | 23.93 | 24.62 | 7,050,670 | -0.01(-0.04%) |
Sep 07, 2021 | 25.01 | 25.43 | 24.61 | 24.63 | 5,843,952 | -0.39(-1.56%) |
Sep 03, 2021 | 25.34 | 25.92 | 24.78 | 25.02 | 9,150,647 | -0.09(-0.37%) |
Sep 02, 2021 | 24.69 | 26.38 | 24.56 | 25.11 | 22,689,344 | -2.84(-10.15%) |
Sep 01, 2021 | 28.73 | 28.87 | 27.83 | 27.95 | 5,680,795 | -0.44(-1.54%) |
Aug 31, 2021 | 29.48 | 29.59 | 28.14 | 28.38 | 6,255,650 | -1.04(-3.54%) |
Aug 30, 2021 | 30.26 | 30.29 | 29.22 | 29.43 | 5,604,035 | -0.85(-2.80%) |
Aug 27, 2021 | 29.15 | 30.45 | 29.05 | 30.27 | 5,865,877 | +1.35(+4.66%) |
Aug 26, 2021 | 28.79 | 29.27 | 27.45 | 28.92 | 11,423,912 | -0.60(-2.05%) |
Aug 25, 2021 | 31.12 | 31.12 | 29.21 | 29.53 | 5,326,865 | -1.93(-6.12%) |
Aug 24, 2021 | 30.73 | 31.82 | 30.64 | 31.45 | 3,261,097 | +1.00(+3.27%) |
Aug 23, 2021 | 30.46 | 30.91 | 30.17 | 30.46 | 3,096,622 | +0.35(+1.17%) |
Aug 20, 2021 | 29.43 | 30.16 | 29.35 | 30.10 | 3,351,988 | +0.52(+1.76%) |
Aug 19, 2021 | 28.39 | 29.93 | 28.34 | 29.58 | 3,644,765 | +0.49(+1.69%) |
Aug 18, 2021 | 28.57 | 29.49 | 28.40 | 29.09 | 3,424,835 | +0.35(+1.23%) |
Aug 17, 2021 | 29.56 | 29.90 | 28.47 | 28.74 | 5,269,245 | -1.16(-3.89%) |
Aug 16, 2021 | 30.58 | 30.60 | 29.53 | 29.90 | 3,888,031 | -1.02(-3.31%) |
Aug 13, 2021 | 31.24 | 31.71 | 30.61 | 30.92 | 2,716,550 | -0.52(-1.66%) |
Aug 12, 2021 | 32.58 | 32.88 | 31.31 | 31.44 | 5,489,272 | -1.58(-4.79%) |
Aug 11, 2021 | 32.88 | 33.12 | 32.50 | 33.02 | 2,680,506 | +0.29(+0.88%) |
Aug 10, 2021 | 31.33 | 33.00 | 31.29 | 32.74 | 4,365,620 | +1.39(+4.42%) |
Aug 09, 2021 | 31.91 | 32.18 | 30.98 | 31.35 | 3,868,892 | -0.74(-2.32%) |
Aug 06, 2021 | 31.62 | 32.25 | 31.59 | 32.09 | 2,900,489 | +0.88(+2.83%) |
Aug 05, 2021 | 30.61 | 31.55 | 30.47 | 31.21 | 3,467,591 | +0.84(+2.76%) |
Aug 04, 2021 | 31.62 | 32.30 | 30.31 | 30.37 | 6,452,348 | -1.59(-4.98%) |
Aug 03, 2021 | 32.64 | 32.64 | 31.04 | 31.96 | 4,485,263 | -0.33(-1.01%) |
Aug 02, 2021 | 32.05 | 32.70 | 31.80 | 32.29 | 4,913,941 | +0.23(+0.73%) |
Jul 30, 2021 | 31.81 | 33.13 | 31.81 | 32.06 | 4,421,826 | +0.07(+0.20%) |
Jul 29, 2021 | 32.23 | 32.67 | 31.86 | 31.99 | 2,632,087 | +0.06(+0.17%) |
Jul 28, 2021 | 32.55 | 32.76 | 31.74 | 31.94 | 2,724,625 | -0.46(-1.41%) |
Jul 27, 2021 | 32.37 | 32.55 | 31.42 | 32.39 | 3,769,025 | -0.37(-1.14%) |
Jul 26, 2021 | 32.08 | 32.97 | 32.08 | 32.76 | 2,551,440 | +0.61(+1.91%) |
Jul 23, 2021 | 32.60 | 32.68 | 31.75 | 32.15 | 2,146,741 | -0.09(-0.29%) |
Jul 22, 2021 | 32.92 | 32.99 | 31.72 | 32.24 | 2,846,229 | -0.52(-1.59%) |
Jul 21, 2021 | 32.69 | 33.57 | 32.55 | 32.76 | 3,723,961 | +0.60(+1.85%) |
Jul 20, 2021 | 31.09 | 32.34 | 30.84 | 32.17 | 2,719,332 | +1.06(+3.41%) |
Jul 19, 2021 | 30.44 | 31.97 | 30.07 | 31.11 | 5,124,754 | -0.10(-0.33%) |
Jul 16, 2021 | 32.00 | 32.49 | 31.10 | 31.21 | 5,305,153 | -0.77(-2.41%) |
Jul 15, 2021 | 33.65 | 33.67 | 31.31 | 31.98 | 8,191,752 | -1.86(-5.50%) |
Jul 14, 2021 | 34.21 | 34.91 | 33.77 | 33.84 | 3,766,484 | -0.01(-0.03%) |
Jul 13, 2021 | 34.47 | 34.54 | 33.41 | 33.85 | 2,519,790 | -0.68(-1.97%) |
Jul 12, 2021 | 33.58 | 34.68 | 33.41 | 34.53 | 3,737,594 | +0.61(+1.81%) |
Jul 09, 2021 | 33.01 | 33.92 | 32.88 | 33.92 | 4,071,866 | +1.42(+4.38%) |
Jul 08, 2021 | 31.92 | 32.88 | 30.99 | 32.49 | 8,540,015 | -0.12(-0.37%) |
Jul 07, 2021 | 34.10 | 34.45 | 32.49 | 32.61 | 5,531,329 | -1.67(-4.88%) |
Jul 06, 2021 | 34.41 | 34.60 | 33.09 | 34.29 | 4,985,908 | -0.35(-1.01%) |
Jul 02, 2021 | 35.01 | 35.17 | 34.55 | 34.64 | 1,715,577 | -0.16(-0.45%) |
Jul 01, 2021 | 34.87 | 35.21 | 34.53 | 34.80 | 2,569,640 | +0.07(+0.21%) |
Jun 30, 2021 | 34.22 | 34.78 | 33.90 | 34.72 | 2,945,451 | +0.36(+1.05%) |
Jun 29, 2021 | 34.22 | 34.62 | 33.70 | 34.36 | 3,215,144 | +0.43(+1.28%) |
Jun 28, 2021 | 35.05 | 35.19 | 33.34 | 33.93 | 5,296,525 | -0.85(-2.45%) |
Jun 25, 2021 | 35.34 | 36.08 | 34.77 | 34.78 | 16,186,340 | -0.14(-0.40%) |
Jun 24, 2021 | 34.47 | 35.27 | 34.06 | 34.92 | 4,303,828 | +0.85(+2.50%) |
Jun 23, 2021 | 34.06 | 34.36 | 33.09 | 34.07 | 5,629,391 | +0.84(+2.53%) |
Jun 22, 2021 | 31.76 | 33.77 | 31.51 | 33.23 | 8,044,086 | +1.36(+4.27%) |
Jun 21, 2021 | 31.13 | 32.14 | 30.88 | 31.87 | 2,787,739 | +1.23(+4.02%) |
Jun 18, 2021 | 30.94 | 31.44 | 30.48 | 30.63 | 5,000,298 | -0.92(-2.90%) |
Jun 17, 2021 | 31.96 | 32.38 | 31.03 | 31.55 | 4,301,623 | -0.59(-1.84%) |
Jun 16, 2021 | 31.52 | 32.18 | 31.07 | 32.14 | 2,690,977 | +0.49(+1.55%) |
Jun 15, 2021 | 31.92 | 32.05 | 31.18 | 31.65 | 2,715,647 | -0.51(-1.58%) |
Jun 14, 2021 | 31.74 | 32.59 | 31.65 | 32.16 | 3,257,192 | +0.41(+1.28%) |
Jun 11, 2021 | 31.02 | 31.75 | 31.02 | 31.75 | 1,714,844 | +0.94(+3.06%) |
Jun 10, 2021 | 31.08 | 31.47 | 30.32 | 30.81 | 3,272,882 | -0.35(-1.13%) |
Jun 09, 2021 | 31.89 | 31.93 | 30.94 | 31.16 | 2,772,500 | -0.40(-1.26%) |
Jun 08, 2021 | 30.81 | 31.82 | 30.63 | 31.56 | 3,161,377 | +0.89(+2.90%) |
Jun 07, 2021 | 31.06 | 31.49 | 30.51 | 30.67 | 5,409,838 | -0.40(-1.28%) |
Jun 04, 2021 | 31.17 | 31.17 | 29.66 | 31.07 | 6,781,847 | +0.17(+0.54%) |
Jun 03, 2021 | 30.93 | 31.76 | 30.36 | 30.90 | 4,837,236 | -0.25(-0.80%) |
Jun 02, 2021 | 31.74 | 31.88 | 30.56 | 31.15 | 4,972,638 | -0.70(-2.21%) |
Jun 01, 2021 | 33.17 | 33.22 | 31.54 | 31.86 | 4,866,181 | -0.93(-2.82%) |
May 28, 2021 | 33.51 | 33.62 | 31.96 | 32.78 | 4,462,043 | -0.50(-1.50%) |
May 27, 2021 | 32.23 | 33.53 | 31.00 | 33.28 | 8,538,841 | +0.74(+2.27%) |
May 26, 2021 | 31.87 | 32.87 | 31.62 | 32.54 | 8,026,134 | +1.77(+5.74%) |
May 25, 2021 | 30.51 | 31.07 | 30.34 | 30.77 | 2,894,226 | +0.52(+1.71%) |
May 24, 2021 | 30.36 | 30.88 | 29.79 | 30.26 | 3,502,453 | -0.05(-0.15%) |
May 21, 2021 | 30.86 | 31.19 | 30.10 | 30.30 | 4,248,520 | -0.03(-0.09%) |
May 20, 2021 | 32.21 | 32.28 | 30.25 | 30.33 | 8,526,484 | -1.80(-5.61%) |
May 19, 2021 | 32.18 | 32.18 | 31.08 | 32.13 | 3,905,656 | -0.95(-2.88%) |
May 18, 2021 | 35.04 | 35.09 | 32.50 | 33.09 | 5,433,412 | -1.35(-3.92%) |
May 17, 2021 | 33.73 | 34.50 | 33.22 | 34.44 | 2,475,275 | +0.61(+1.81%) |
May 14, 2021 | 32.21 | 33.95 | 32.06 | 33.83 | 3,146,199 | +1.85(+5.79%) |
May 13, 2021 | 31.70 | 32.71 | 31.10 | 31.98 | 3,868,668 | +0.59(+1.89%) |
May 12, 2021 | 32.82 | 33.41 | 31.29 | 31.38 | 3,778,392 | -1.60(-4.85%) |
May 11, 2021 | 33.20 | 33.46 | 31.99 | 32.98 | 3,417,263 | -0.98(-2.89%) |
May 10, 2021 | 34.48 | 35.19 | 33.91 | 33.97 | 2,551,363 | -0.08(-0.24%) |
May 07, 2021 | 33.33 | 34.08 | 33.14 | 34.05 | 1,649,076 | +0.57(+1.71%) |
May 06, 2021 | 33.23 | 33.54 | 32.84 | 33.48 | 1,813,300 | +0.31(+0.92%) |
May 05, 2021 | 33.43 | 33.54 | 32.80 | 33.17 | 2,039,317 | -0.15(-0.44%) |
May 04, 2021 | 33.17 | 33.58 | 32.64 | 33.32 | 2,296,613 | -0.27(-0.80%) |
May 03, 2021 | 32.41 | 33.71 | 32.16 | 33.59 | 3,446,413 | +1.60(+5.00%) |
Apr 30, 2021 | 32.45 | 32.77 | 31.82 | 31.99 | 3,503,069 | -0.72(-2.21%) |
Apr 29, 2021 | 33.37 | 33.37 | 32.36 | 32.71 | 3,702,764 | -0.20(-0.62%) |
Apr 28, 2021 | 33.29 | 33.60 | 32.87 | 32.91 | 2,686,621 | -0.61(-1.82%) |
Apr 27, 2021 | 33.00 | 34.14 | 33.00 | 33.52 | 5,273,405 | +0.65(+1.97%) |
Apr 26, 2021 | 35.04 | 35.42 | 32.62 | 32.87 | 9,526,226 | -2.17(-6.18%) |
Apr 23, 2021 | 34.06 | 35.42 | 33.83 | 35.04 | 3,960,569 | +0.98(+2.88%) |
Apr 22, 2021 | 33.86 | 34.52 | 33.46 | 34.06 | 6,888,395 | +0.47(+1.41%) |
Apr 21, 2021 | 32.32 | 33.73 | 31.87 | 33.59 | 3,890,756 | +1.38(+4.28%) |
Apr 20, 2021 | 32.40 | 32.61 | 31.62 | 32.21 | 5,981,946 | -0.32(-1.00%) |
Apr 19, 2021 | 31.78 | 33.10 | 31.35 | 32.53 | 5,353,065 | +0.63(+1.97%) |
Apr 16, 2021 | 32.01 | 32.23 | 31.50 | 31.90 | 4,848,765 | +0.14(+0.44%) |
Apr 15, 2021 | 31.62 | 32.17 | 31.14 | 31.76 | 10,669,969 | +1.25(+4.09%) |
Apr 14, 2021 | 30.07 | 30.84 | 30.04 | 30.51 | 2,727,846 | +0.41(+1.35%) |
Apr 13, 2021 | 30.80 | 30.80 | 29.55 | 30.11 | 3,173,953 | -0.59(-1.93%) |
Apr 12, 2021 | 30.02 | 30.79 | 29.89 | 30.70 | 3,544,479 | +0.56(+1.84%) |
Apr 09, 2021 | 29.47 | 30.18 | 29.28 | 30.14 | 3,382,236 | +1.01(+3.46%) |
Apr 08, 2021 | 28.70 | 29.27 | 28.11 | 29.14 | 2,350,009 | +0.46(+1.61%) |
Apr 07, 2021 | 28.00 | 29.05 | 28.00 | 28.68 | 3,992,907 | +0.90(+3.25%) |
Apr 06, 2021 | 27.40 | 28.56 | 27.40 | 27.77 | 4,967,831 | +0.24(+0.87%) |
Apr 05, 2021 | 27.15 | 27.55 | 26.58 | 27.53 | 2,776,747 | +0.76(+2.82%) |
Apr 01, 2021 | 27.10 | 27.35 | 26.46 | 26.78 | 4,395,875 | -0.16(-0.58%) |
Mar 31, 2021 | 26.81 | 27.36 | 26.56 | 26.93 | 3,797,794 | +0.07(+0.27%) |
Mar 30, 2021 | 25.70 | 27.00 | 25.61 | 26.86 | 3,198,032 | +1.34(+5.23%) |
Mar 29, 2021 | 26.81 | 26.94 | 25.48 | 25.53 | 3,691,066 | -1.36(-5.07%) |
Mar 26, 2021 | 26.46 | 26.93 | 25.98 | 26.89 | 4,563,055 | +0.98(+3.77%) |
Mar 25, 2021 | 24.16 | 26.16 | 23.86 | 25.91 | 4,940,040 | +1.39(+5.67%) |
Mar 24, 2021 | 25.27 | 25.79 | 24.52 | 24.52 | 3,576,236 | -0.46(-1.84%) |
Mar 23, 2021 | 26.22 | 26.40 | 24.69 | 24.98 | 5,664,963 | -1.56(-5.87%) |
Mar 22, 2021 | 27.63 | 27.64 | 26.03 | 26.54 | 4,989,383 | -0.85(-3.09%) |
Mar 19, 2021 | 27.50 | 27.81 | 27.04 | 27.39 | 4,940,623 | -0.01(-0.03%) |
Mar 18, 2021 | 28.11 | 28.55 | 27.29 | 27.40 | 3,178,776 | -0.57(-2.04%) |
Mar 17, 2021 | 27.63 | 28.05 | 27.27 | 27.97 | 2,241,493 | +0.03(+0.10%) |
Mar 16, 2021 | 27.94 | 28.16 | 27.56 | 27.94 | 2,650,707 | -0.27(-0.95%) |
Mar 15, 2021 | 27.39 | 28.22 | 27.22 | 28.21 | 5,096,290 | +0.75(+2.72%) |
Mar 12, 2021 | 27.40 | 27.60 | 27.05 | 27.46 | 3,919,084 | +0.37(+1.36%) |
Mar 11, 2021 | 27.44 | 27.63 | 26.63 | 27.09 | 3,994,880 | -0.35(-1.28%) |
Mar 10, 2021 | 26.41 | 27.98 | 26.13 | 27.44 | 4,904,225 | +0.93(+3.49%) |
Mar 09, 2021 | 27.03 | 28.12 | 26.36 | 26.52 | 5,667,945 | -0.60(-2.20%) |
Mar 08, 2021 | 26.59 | 27.52 | 25.88 | 27.11 | 8,502,613 | +0.94(+3.61%) |
Mar 05, 2021 | 25.42 | 26.45 | 25.40 | 26.17 | 7,992,347 | +0.78(+3.07%) |
Mar 04, 2021 | 25.67 | 26.57 | 23.51 | 25.39 | 12,579,015 | +2.07(+8.89%) |
Mar 03, 2021 | 23.37 | 23.90 | 22.82 | 23.32 | 5,974,661 | +0.29(+1.27%) |
Mar 02, 2021 | 24.06 | 24.23 | 22.98 | 23.02 | 6,476,686 | -1.00(-4.16%) |
Mar 01, 2021 | 24.15 | 24.70 | 23.98 | 24.02 | 4,345,804 | +0.46(+1.95%) |
Feb 26, 2021 | 23.74 | 24.12 | 23.23 | 23.57 | 3,810,008 | -0.09(-0.39%) |
Feb 25, 2021 | 24.62 | 24.85 | 23.61 | 23.66 | 3,527,790 | -0.83(-3.41%) |
Feb 24, 2021 | 23.84 | 24.60 | 23.78 | 24.49 | 4,038,129 | +1.05(+4.50%) |
Feb 23, 2021 | 22.80 | 23.45 | 22.07 | 23.44 | 3,341,261 | +0.30(+1.31%) |
Feb 22, 2021 | 23.08 | 23.68 | 22.85 | 23.13 | 3,614,151 | +0.25(+1.08%) |
Feb 19, 2021 | 22.57 | 23.04 | 22.57 | 22.89 | 3,445,421 | +0.34(+1.50%) |
Feb 18, 2021 | 22.80 | 22.80 | 22.16 | 22.55 | 2,157,690 | -0.35(-1.52%) |
Feb 17, 2021 | 22.91 | 23.09 | 22.47 | 22.90 | 2,226,059 | -0.30(-1.30%) |
Feb 16, 2021 | 23.21 | 23.47 | 22.66 | 23.20 | 2,887,855 | +0.62(+2.76%) |
Feb 12, 2021 | 22.69 | 22.78 | 22.33 | 22.57 | 2,384,377 | -0.23(-1.01%) |
Feb 11, 2021 | 22.79 | 23.48 | 22.73 | 22.80 | 4,302,926 | +0.05(+0.20%) |
Feb 10, 2021 | 22.91 | 23.06 | 22.13 | 22.76 | 3,781,765 | +0.01(+0.04%) |
Feb 09, 2021 | 22.97 | 23.15 | 22.64 | 22.75 | 3,682,964 | -0.32(-1.39%) |
Feb 08, 2021 | 23.27 | 23.61 | 22.85 | 23.07 | 3,679,813 | -0.12(-0.51%) |
Feb 05, 2021 | 22.97 | 23.25 | 22.81 | 23.19 | 3,545,429 | +0.42(+1.85%) |
Feb 04, 2021 | 22.14 | 23.04 | 22.01 | 22.77 | 6,152,910 | +0.83(+3.80%) |
Feb 03, 2021 | 21.40 | 22.04 | 21.35 | 21.93 | 3,053,674 | +0.72(+3.37%) |
Feb 02, 2021 | 20.94 | 21.54 | 20.70 | 21.22 | 3,644,222 | +0.49(+2.34%) |
Feb 01, 2021 | 20.85 | 21.01 | 20.36 | 20.73 | 5,483,315 | -0.07(-0.35%) |
Jan 29, 2021 | 21.02 | 21.68 | 20.81 | 20.81 | 6,520,584 | -0.28(-1.35%) |
Jan 28, 2021 | 20.53 | 21.69 | 20.49 | 21.09 | 10,348,401 | +0.46(+2.22%) |
Jan 27, 2021 | 21.23 | 21.47 | 20.10 | 20.63 | 17,760,514 | -1.15(-5.26%) |
Jan 26, 2021 | 22.00 | 22.08 | 21.30 | 21.78 | 10,152,312 | -0.07(-0.34%) |
Jan 25, 2021 | 22.92 | 23.34 | 21.37 | 21.85 | 14,327,870 | -0.41(-1.85%) |
Jan 22, 2021 | 22.17 | 22.74 | 21.55 | 22.26 | 13,366,711 | +0.32(+1.46%) |
Jan 21, 2021 | 20.86 | 22.06 | 20.84 | 21.94 | 11,945,859 | +1.11(+5.33%) |
Jan 20, 2021 | 21.02 | 21.38 | 20.59 | 20.83 | 6,108,708 | -0.14(-0.66%) |
Jan 19, 2021 | 21.27 | 21.27 | 20.48 | 20.97 | 4,961,438 | +0.07(+0.35%) |
Jan 15, 2021 | 21.16 | 21.34 | 20.49 | 20.90 | 4,013,514 | -0.38(-1.77%) |
Jan 14, 2021 | 21.49 | 21.71 | 21.17 | 21.27 | 6,183,720 | +0.19(+0.91%) |
Jan 13, 2021 | 21.00 | 21.41 | 20.92 | 21.08 | 3,690,666 | -0.29(-1.37%) |
Jan 12, 2021 | 21.14 | 21.65 | 20.96 | 21.37 | 4,226,469 | +0.38(+1.79%) |
Jan 11, 2021 | 20.04 | 21.16 | 19.94 | 21.00 | 3,526,357 | +0.60(+2.92%) |
Jan 08, 2021 | 20.38 | 21.09 | 20.20 | 20.40 | 3,801,720 | +0.06(+0.32%) |
Jan 07, 2021 | 20.03 | 20.57 | 20.03 | 20.34 | 6,488,917 | +0.28(+1.42%) |
Jan 06, 2021 | 19.21 | 20.19 | 19.10 | 20.05 | 6,260,172 | +1.08(+5.70%) |
Jan 05, 2021 | 18.06 | 19.02 | 18.06 | 18.97 | 5,027,762 | +0.75(+4.13%) |
Jan 04, 2021 | 18.61 | 18.84 | 18.19 | 18.22 | 4,408,666 | -0.18(-1.00%) |
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 2,590,793 | -0.04(-0.20%) | |
Dec 30, 2020 | 18.75 | 18.97 | 18.42 | 18.44 | 2,590,793 | -0.17(-0.94%) |
Dec 29, 2020 | 18.53 | 18.71 | 18.26 | 18.61 | 3,996,688 | +0.09(+0.50%) |
Dec 28, 2020 | 18.30 | 18.87 | 18.11 | 18.52 | 6,148,387 | +0.34(+1.87%) |
Dec 24, 2020 | 18.51 | 18.57 | 18.07 | 18.18 | 1,165,087 | -0.35(-1.88%) |
Dec 23, 2020 | 17.98 | 18.65 | 17.88 | 18.53 | 4,871,528 | +0.70(+3.91%) |
Dec 22, 2020 | 18.01 | 18.06 | 17.64 | 17.83 | 7,008,656 | +0.05(+0.31%) |
Dec 21, 2020 | 17.05 | 17.82 | 16.98 | 17.78 | 2,923,648 | +0.20(+1.15%) |
Dec 18, 2020 | 18.03 | 18.03 | 17.50 | 17.58 | 4,810,306 | -0.45(-2.49%) |
Dec 17, 2020 | 17.55 | 18.05 | 17.39 | 18.03 | 2,995,281 | +0.56(+3.20%) |
Dec 16, 2020 | 17.79 | 17.92 | 17.27 | 17.47 | 2,335,165 | -0.25(-1.40%) |
Dec 15, 2020 | 17.48 | 17.82 | 17.38 | 17.71 | 2,903,748 | +0.29(+1.67%) |
Dec 14, 2020 | 17.93 | 17.99 | 17.36 | 17.42 | 3,313,629 | -0.34(-1.90%) |
Dec 11, 2020 | 17.97 | 18.23 | 17.65 | 17.76 | 2,796,208 | -0.30(-1.66%) |
Dec 10, 2020 | 17.62 | 18.23 | 17.55 | 18.06 | 2,669,197 | +0.20(+1.12%) |
Dec 09, 2020 | 17.85 | 18.14 | 17.60 | 17.86 | 4,899,558 | +0.10(+0.56%) |
Dec 08, 2020 | 17.64 | 18.14 | 17.53 | 17.76 | 9,428,010 | +0.02(+0.10%) |
Dec 07, 2020 | 17.37 | 17.82 | 17.22 | 17.74 | 4,486,983 | +0.31(+1.78%) |
Dec 04, 2020 | 17.15 | 17.46 | 16.76 | 17.43 | 3,983,018 | +0.24(+1.38%) |
Dec 03, 2020 | 16.79 | 17.37 | 16.68 | 17.20 | 5,641,077 | +0.49(+2.94%) |
Dec 02, 2020 | 16.06 | 16.77 | 15.99 | 16.70 | 5,213,101 | +0.41(+2.51%) |
Dec 01, 2020 | 16.49 | 16.65 | 15.97 | 16.30 | 7,852,685 | -0.08(-0.50%) |
Nov 30, 2020 | 16.70 | 16.70 | 16.13 | 16.38 | 5,238,218 | -0.46(-2.76%) |
Nov 27, 2020 | 16.87 | 17.06 | 16.55 | 16.84 | 3,481,337 | +0.01(+0.05%) |
Nov 25, 2020 | 16.19 | 17.25 | 15.95 | 16.83 | 12,449,527 | +0.64(+3.94%) |
Nov 24, 2020 | 17.11 | 17.13 | 15.94 | 16.19 | 14,597,648 | -0.36(-2.15%) |
Nov 23, 2020 | 15.79 | 16.94 | 15.69 | 16.55 | 11,140,596 | +1.13(+7.32%) |
Nov 20, 2020 | 15.53 | 15.75 | 15.02 | 15.42 | 5,342,730 | -0.11(-0.70%) |
Nov 19, 2020 | 15.28 | 15.70 | 15.21 | 15.53 | 7,886,362 | +0.26(+1.73%) |
Nov 18, 2020 | 15.20 | 15.82 | 15.03 | 15.27 | 7,708,562 | +0.20(+1.33%) |
Nov 17, 2020 | 14.33 | 15.20 | 14.17 | 15.07 | 5,683,370 | +0.44(+2.99%) |
Nov 16, 2020 | 14.25 | 14.63 | 13.77 | 14.63 | 6,574,664 | +0.87(+6.35%) |
Nov 13, 2020 | 13.61 | 13.86 | 13.49 | 13.76 | 7,006,504 | +0.20(+1.48%) |
Nov 12, 2020 | 13.85 | 14.02 | 13.46 | 13.55 | 5,931,414 | -0.43(-3.06%) |
Nov 11, 2020 | 14.55 | 14.55 | 13.84 | 13.98 | 4,646,534 | -0.49(-3.40%) |
Nov 10, 2020 | 14.70 | 15.15 | 14.45 | 14.47 | 6,731,993 | -0.34(-2.27%) |
Nov 09, 2020 | 14.17 | 15.19 | 14.05 | 14.81 | 9,275,594 | +1.59(+12.05%) |
Nov 06, 2020 | 13.41 | 13.53 | 13.16 | 13.22 | 2,450,513 | -0.14(-1.02%) |
Nov 05, 2020 | 13.00 | 13.55 | 13.00 | 13.35 | 4,961,681 | +0.41(+3.16%) |
Nov 04, 2020 | 13.38 | 13.52 | 12.86 | 12.95 | 4,734,147 | -0.58(-4.31%) |
Nov 03, 2020 | 13.35 | 13.62 | 13.15 | 13.53 | 5,959,163 | +0.40(+3.05%) |