Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.83 | 24.62 | 23.46 | 23.70 | 2,023,988 | -0.01(-0.04%) |
Nov 29, 2021 | 23.78 | 23.92 | 23.46 | 23.71 | 1,462,970 | -0.22(-0.93%) |
Nov 26, 2021 | 24.45 | 24.53 | 23.49 | 23.93 | 1,219,648 | -0.58(-2.35%) |
Nov 24, 2021 | 24.14 | 24.52 | 23.80 | 24.51 | 1,671,960 | +0.25(+1.02%) |
Nov 23, 2021 | 23.85 | 24.31 | 23.65 | 24.26 | 2,701,880 | +0.17(+0.70%) |
Nov 22, 2021 | 23.77 | 24.35 | 23.11 | 24.09 | 3,166,253 | -0.76(-3.06%) |
Nov 19, 2021 | 25.19 | 25.65 | 24.84 | 24.85 | 1,634,329 | -0.49(-1.94%) |
Nov 18, 2021 | 25.66 | 25.36 | 25.25 | 25.34 | 1,144,296 | -0.33(-1.30%) |
Nov 17, 2021 | 25.73 | 26.22 | 25.54 | 25.67 | 2,178,620 | +0.17(+0.65%) |
Nov 16, 2021 | 25.71 | 26.14 | 25.45 | 25.51 | 1,781,238 | -0.18(-0.72%) |
Nov 15, 2021 | 25.60 | 25.88 | 25.34 | 25.69 | 1,519,479 | +0.04(+0.14%) |
Nov 12, 2021 | 25.35 | 25.89 | 25.27 | 25.66 | 1,464,132 | +0.00(+0.00%) |
Nov 11, 2021 | 25.19 | 25.92 | 24.97 | 25.66 | 2,567,665 | +0.85(+3.43%) |
Nov 10, 2021 | 24.98 | 24.81 | 3,849,945 | +0.06(+0.22%) | ||
Nov 09, 2021 | 24.41 | 24.79 | 24.09 | 24.75 | 2,084,292 | +0.30(+1.21%) |
Nov 08, 2021 | 24.32 | 24.54 | 24.07 | 24.45 | 1,616,640 | +0.43(+1.77%) |
Nov 05, 2021 | 23.42 | 24.08 | 23.27 | 24.03 | 1,770,527 | +0.80(+3.46%) |
Nov 04, 2021 | 24.23 | 24.50 | 23.22 | 23.22 | 2,297,116 | -0.60(-2.52%) |
Nov 03, 2021 | 23.36 | 23.90 | 22.88 | 23.83 | 2,055,846 | +0.20(+0.86%) |
Nov 02, 2021 | 23.65 | 23.68 | 23.22 | 23.62 | 1,192,160 | -0.28(-1.16%) |
Nov 01, 2021 | 23.82 | 24.02 | 23.80 | 23.90 | 1,136,627 | +0.22(+0.94%) |
Oct 29, 2021 | 24.06 | 24.18 | 23.63 | 23.68 | 1,623,683 | -0.58(-2.40%) |
Oct 28, 2021 | 24.45 | 24.26 | 1,307,651 | -0.20(-0.83%) | ||
Oct 27, 2021 | 24.50 | 24.76 | 24.21 | 24.46 | 1,506,610 | +0.06(+0.23%) |
Oct 26, 2021 | 24.43 | 24.41 | 1,227,856 | -0.12(-0.49%) | ||
Oct 25, 2021 | 24.41 | 24.53 | 1,412,056 | +0.46(+1.92%) | ||
Oct 22, 2021 | 24.25 | 24.94 | 23.93 | 24.07 | 2,019,518 | +0.25(+1.05%) |
Oct 21, 2021 | 23.77 | 23.84 | 23.54 | 23.82 | 1,529,972 | -0.13(-0.54%) |
Oct 20, 2021 | 23.74 | 24.07 | 23.39 | 23.95 | 2,044,601 | +0.55(+2.37%) |
Oct 19, 2021 | 23.80 | 23.87 | 23.19 | 23.39 | 1,808,910 | +0.55(+2.39%) |
Oct 18, 2021 | 23.05 | 23.27 | 22.84 | 22.85 | 1,407,678 | -0.43(-1.83%) |
Oct 15, 2021 | 23.24 | 23.73 | 22.87 | 23.27 | 1,767,978 | -0.36(-1.53%) |
Oct 14, 2021 | 23.59 | 23.70 | 23.27 | 23.63 | 1,865,296 | +0.46(+2.00%) |
Oct 13, 2021 | 22.69 | 23.33 | 22.69 | 23.17 | 2,329,114 | +0.72(+3.21%) |
Oct 12, 2021 | 22.02 | 22.68 | 22.00 | 22.45 | 1,866,790 | +0.53(+2.40%) |
Oct 11, 2021 | 22.21 | 22.60 | 21.91 | 21.92 | 1,183,043 | -0.26(-1.17%) |
Oct 08, 2021 | 22.81 | 22.94 | 22.15 | 22.18 | 2,002,388 | +0.11(+0.50%) |
Oct 07, 2021 | 21.71 | 22.36 | 21.66 | 22.07 | 2,054,168 | +0.15(+0.68%) |
Oct 06, 2021 | 21.17 | 21.93 | 21.08 | 21.92 | 2,774,143 | +0.62(+2.91%) |
Oct 05, 2021 | 21.43 | 21.44 | 20.59 | 21.30 | 2,769,515 | -0.24(-1.12%) |
Oct 04, 2021 | 21.47 | 21.98 | 21.40 | 21.54 | 2,035,748 | +0.11(+0.52%) |
Oct 01, 2021 | 21.76 | 21.80 | 21.15 | 21.43 | 1,632,742 | -0.08(-0.39%) |
Sep 30, 2021 | 21.49 | 21.84 | 21.27 | 21.51 | 2,100,920 | +0.29(+1.35%) |
Sep 29, 2021 | 21.60 | 21.77 | 21.19 | 21.23 | 2,994,271 | -0.70(-3.20%) |
Sep 28, 2021 | 21.50 | 22.19 | 21.48 | 21.93 | 2,035,429 | +0.07(+0.34%) |
Sep 27, 2021 | 21.80 | 22.47 | 21.71 | 21.86 | 1,315,113 | +0.18(+0.85%) |
Sep 24, 2021 | 21.75 | 22.24 | 21.55 | 21.67 | 1,748,618 | -0.18(-0.80%) |
Sep 23, 2021 | 22.31 | 22.38 | 21.76 | 21.85 | 2,556,743 | -0.57(-2.56%) |
Sep 22, 2021 | 22.58 | 22.97 | 22.29 | 22.42 | 2,199,087 | -0.02(-0.08%) |
Sep 21, 2021 | 22.76 | 23.14 | 22.42 | 22.44 | 1,612,577 | +0.04(+0.17%) |
Sep 20, 2021 | 22.28 | 22.62 | 21.94 | 22.40 | 1,824,799 | -0.15(-0.66%) |
Sep 17, 2021 | 22.68 | 22.82 | 22.36 | 22.55 | 2,741,504 | -0.23(-1.01%) |
Sep 16, 2021 | 23.05 | 23.16 | 22.44 | 22.78 | 3,197,187 | -1.12(-4.68%) |
Sep 15, 2021 | 23.81 | 24.30 | 23.71 | 23.90 | 1,261,954 | -0.15(-0.62%) |
Sep 14, 2021 | 24.01 | 24.32 | 23.50 | 24.05 | 2,084,780 | +0.13(+0.54%) |
Sep 13, 2021 | 23.22 | 24.25 | 23.16 | 23.92 | 1,798,723 | +0.65(+2.78%) |
Sep 10, 2021 | 23.75 | 23.92 | 23.23 | 23.27 | 1,407,563 | -0.44(-1.87%) |
Sep 09, 2021 | 24.12 | 24.16 | 23.52 | 23.71 | 1,684,182 | -0.23(-0.97%) |
Sep 08, 2021 | 23.74 | 24.08 | 23.45 | 23.95 | 1,809,501 | +0.16(+0.66%) |
Sep 07, 2021 | 24.45 | 24.51 | 23.71 | 23.79 | 1,780,797 | -0.82(-3.34%) |
Sep 03, 2021 | 24.48 | 25.02 | 24.34 | 24.61 | 2,225,952 | +0.80(+3.38%) |
Sep 02, 2021 | 23.85 | 23.98 | 23.68 | 23.81 | 1,067,248 | -0.05(-0.19%) |
Sep 01, 2021 | 24.18 | 24.28 | 23.72 | 23.85 | 1,145,357 | -0.13(-0.54%) |
Aug 31, 2021 | 23.71 | 24.05 | 23.62 | 23.98 | 1,560,898 | +0.34(+1.45%) |
Aug 30, 2021 | 24.02 | 24.21 | 23.57 | 23.64 | 1,502,450 | -0.24(-1.01%) |
Aug 27, 2021 | 22.88 | 24.06 | 22.70 | 23.88 | 2,010,241 | +1.02(+4.45%) |
Aug 26, 2021 | 22.80 | 23.30 | 22.67 | 22.86 | 1,553,070 | -0.26(-1.12%) |
Aug 25, 2021 | 23.30 | 23.30 | 22.76 | 23.12 | 1,393,872 | -0.39(-1.65%) |
Aug 24, 2021 | 23.83 | 23.91 | 23.23 | 23.51 | 1,582,825 | +0.02(+0.08%) |
Aug 23, 2021 | 22.86 | 23.70 | 22.70 | 23.49 | 2,250,452 | +1.37(+6.18%) |
Aug 20, 2021 | 22.01 | 22.49 | 21.93 | 22.12 | 1,648,891 | -0.08(-0.37%) |
Aug 19, 2021 | 22.50 | 22.77 | 22.03 | 22.21 | 2,956,229 | -0.49(-2.15%) |
Aug 18, 2021 | 23.52 | 23.52 | 22.35 | 22.70 | 3,085,867 | -0.73(-3.11%) |
Aug 17, 2021 | 23.62 | 23.94 | 23.19 | 23.42 | 1,591,441 | -0.41(-1.70%) |
Aug 16, 2021 | 24.40 | 24.41 | 23.71 | 23.83 | 1,533,105 | -0.58(-2.38%) |
Aug 13, 2021 | 24.38 | 24.72 | 24.22 | 24.41 | 1,803,351 | +0.50(+2.08%) |
Aug 12, 2021 | 24.26 | 24.30 | 23.74 | 23.91 | 2,093,589 | -0.52(-2.11%) |
Aug 11, 2021 | 23.02 | 24.83 | 22.98 | 24.43 | 3,826,779 | +1.20(+5.15%) |
Aug 10, 2021 | 23.42 | 23.75 | 23.16 | 23.23 | 2,713,277 | -0.25(-1.06%) |
Aug 09, 2021 | 24.26 | 24.30 | 23.39 | 23.48 | 4,260,186 | -1.14(-4.64%) |
Aug 06, 2021 | 24.67 | 24.83 | 24.19 | 24.62 | 2,200,027 | -0.52(-2.09%) |
Aug 05, 2021 | 25.45 | 25.56 | 24.82 | 25.14 | 1,491,551 | -0.26(-1.01%) |
Aug 04, 2021 | 26.30 | 26.47 | 25.34 | 25.40 | 1,569,050 | -0.32(-1.25%) |
Aug 03, 2021 | 25.54 | 25.77 | 25.38 | 25.72 | 1,387,519 | +0.20(+0.79%) |
Aug 02, 2021 | 25.76 | 25.82 | 25.41 | 25.52 | 887,898 | -0.32(-1.25%) |
Jul 30, 2021 | 25.78 | 26.19 | 25.60 | 25.84 | 1,210,090 | -0.19(-0.74%) |
Jul 29, 2021 | 26.35 | 26.54 | 25.99 | 26.04 | 2,389,246 | +0.52(+2.02%) |
Jul 28, 2021 | 24.77 | 25.56 | 24.64 | 25.52 | 1,673,760 | +0.76(+3.09%) |
Jul 27, 2021 | 24.97 | 24.97 | 24.36 | 24.76 | 1,292,555 | -0.20(-0.81%) |
Jul 26, 2021 | 24.75 | 25.32 | 24.68 | 24.96 | 1,117,798 | +0.24(+0.97%) |
Jul 23, 2021 | 24.77 | 24.91 | 24.45 | 24.72 | 1,362,581 | -0.07(-0.28%) |
Jul 22, 2021 | 24.92 | 25.06 | 24.40 | 24.79 | 1,652,656 | -0.12(-0.46%) |
Jul 21, 2021 | 24.18 | 24.98 | 24.02 | 24.91 | 2,017,807 | +0.73(+3.01%) |
Jul 20, 2021 | 24.13 | 24.56 | 23.86 | 24.18 | 2,015,355 | +0.06(+0.27%) |
Jul 19, 2021 | 24.10 | 24.73 | 23.81 | 24.11 | 4,815,574 | -0.85(-3.39%) |
Jul 16, 2021 | 26.07 | 26.07 | 24.88 | 24.96 | 2,411,291 | -1.26(-4.81%) |
Jul 15, 2021 | 26.45 | 26.52 | 25.96 | 26.22 | 1,533,809 | -0.15(-0.56%) |
Jul 14, 2021 | 26.70 | 26.83 | 26.23 | 26.37 | 2,430,641 | +0.27(+1.02%) |
Jul 13, 2021 | 25.72 | 26.66 | 25.72 | 26.10 | 1,687,531 | +0.37(+1.43%) |
Jul 12, 2021 | 26.01 | 26.36 | 25.69 | 25.73 | 2,004,640 | -0.51(-1.93%) |
Jul 09, 2021 | 25.45 | 26.41 | 25.45 | 26.24 | 2,108,407 | +0.86(+3.37%) |
Jul 08, 2021 | 25.90 | 26.23 | 25.16 | 25.38 | 3,246,196 | -0.53(-2.06%) |
Jul 07, 2021 | 26.34 | 26.35 | 25.74 | 25.92 | 1,728,253 | -0.25(-0.95%) |
Jul 06, 2021 | 26.87 | 27.00 | 26.04 | 26.17 | 2,130,472 | -0.39(-1.46%) |
Jul 02, 2021 | 26.50 | 26.90 | 26.18 | 26.55 | 1,723,017 | +0.40(+1.51%) |
Jul 01, 2021 | 26.70 | 26.79 | 25.97 | 26.16 | 1,537,608 | -0.15(-0.56%) |
Jun 30, 2021 | 26.04 | 26.54 | 25.86 | 26.30 | 1,961,764 | +0.36(+1.38%) |
Jun 29, 2021 | 25.51 | 26.32 | 25.37 | 25.95 | 2,434,801 | +0.03(+0.11%) |
Jun 28, 2021 | 26.16 | 26.34 | 25.64 | 25.92 | 1,637,251 | -0.17(-0.64%) |
Jun 25, 2021 | 26.74 | 26.96 | 26.04 | 26.08 | 2,080,679 | -0.27(-1.01%) |
Jun 24, 2021 | 26.53 | 26.69 | 26.15 | 26.35 | 2,550,955 | -0.03(-0.10%) |
Jun 23, 2021 | 26.79 | 27.16 | 26.34 | 26.38 | 1,958,181 | -0.09(-0.35%) |
Jun 22, 2021 | 26.33 | 26.68 | 25.95 | 26.47 | 2,790,275 | +0.04(+0.14%) |
Jun 21, 2021 | 26.29 | 26.56 | 25.72 | 26.43 | 2,528,775 | +0.43(+1.66%) |
Jun 18, 2021 | 26.81 | 26.93 | 25.94 | 26.00 | 4,167,899 | -0.59(-2.22%) |
Jun 17, 2021 | 27.12 | 27.57 | 26.43 | 26.59 | 6,125,718 | -1.48(-5.28%) |
Jun 16, 2021 | 28.06 | 28.58 | 27.86 | 28.07 | 2,714,183 | -0.07(-0.26%) |
Jun 15, 2021 | 28.82 | 28.86 | 27.97 | 28.15 | 3,515,736 | -0.79(-2.74%) |
Jun 14, 2021 | 28.40 | 29.52 | 28.18 | 28.94 | 2,512,631 | -0.08(-0.29%) |
Jun 11, 2021 | 29.72 | 29.86 | 28.89 | 29.02 | 2,429,224 | -0.74(-2.48%) |
Jun 10, 2021 | 29.10 | 29.79 | 28.82 | 29.76 | 3,007,929 | +0.70(+2.41%) |
Jun 09, 2021 | 28.56 | 29.35 | 28.22 | 29.06 | 2,604,929 | +0.56(+1.97%) |
Jun 08, 2021 | 29.22 | 29.36 | 28.49 | 28.50 | 3,358,771 | -1.04(-3.52%) |
Jun 07, 2021 | 29.70 | 29.89 | 29.25 | 29.54 | 2,036,705 | -0.21(-0.71%) |
Jun 04, 2021 | 29.51 | 29.96 | 29.29 | 29.75 | 2,339,665 | +0.36(+1.22%) |
Jun 03, 2021 | 29.79 | 29.88 | 29.16 | 29.39 | 3,101,934 | -1.30(-4.23%) |
Jun 02, 2021 | 30.95 | 30.96 | 30.12 | 30.69 | 2,678,144 | -0.37(-1.19%) |
Jun 01, 2021 | 31.18 | 31.88 | 30.93 | 31.06 | 2,920,588 | +0.08(+0.27%) |
May 28, 2021 | 30.65 | 31.26 | 30.55 | 30.97 | 2,215,577 | -0.18(-0.59%) |
May 27, 2021 | 30.74 | 31.34 | 30.31 | 31.16 | 1,580,373 | +0.39(+1.26%) |
May 26, 2021 | 31.36 | 31.95 | 30.76 | 30.77 | 2,385,965 | -0.51(-1.62%) |
May 25, 2021 | 31.04 | 31.40 | 30.37 | 31.28 | 2,526,630 | +0.06(+0.21%) |
May 24, 2021 | 31.18 | 31.50 | 30.83 | 31.21 | 1,674,443 | +0.24(+0.77%) |
May 21, 2021 | 31.50 | 31.62 | 30.68 | 30.97 | 2,911,714 | -0.09(-0.30%) |
May 20, 2021 | 30.42 | 31.64 | 30.32 | 31.06 | 2,655,819 | +0.68(+2.24%) |
May 19, 2021 | 30.20 | 31.03 | 29.97 | 30.38 | 2,752,986 | -0.64(-2.07%) |
May 18, 2021 | 31.15 | 31.24 | 30.32 | 31.03 | 2,776,838 | +0.00(+0.00%) |
May 17, 2021 | 28.77 | 31.29 | 28.66 | 31.03 | 5,111,833 | +2.59(+9.11%) |
May 14, 2021 | 27.98 | 28.62 | 27.59 | 28.44 | 4,204,861 | +1.04(+3.79%) |
May 13, 2021 | 29.33 | 29.36 | 26.83 | 27.40 | 10,985,957 | -3.25(-10.61%) |
May 12, 2021 | 31.92 | 32.30 | 30.52 | 30.65 | 2,842,631 | -1.19(-3.75%) |
May 11, 2021 | 30.79 | 31.96 | 30.64 | 31.85 | 3,063,055 | +0.17(+0.55%) |
May 10, 2021 | 32.71 | 33.21 | 31.64 | 31.67 | 3,615,769 | -0.48(-1.49%) |
May 07, 2021 | 32.39 | 32.57 | 31.74 | 32.15 | 2,040,223 | +0.22(+0.69%) |
May 06, 2021 | 30.78 | 32.57 | 30.72 | 31.93 | 4,524,538 | +1.49(+4.89%) |
May 05, 2021 | 30.78 | 30.82 | 30.03 | 30.44 | 1,481,272 | +0.01(+0.03%) |
May 04, 2021 | 30.67 | 31.62 | 30.17 | 30.43 | 2,397,813 | -0.44(-1.43%) |
May 03, 2021 | 29.86 | 31.02 | 29.60 | 30.87 | 2,613,557 | +1.64(+5.59%) |
Apr 30, 2021 | 29.76 | 29.83 | 29.12 | 29.24 | 2,076,395 | -0.52(-1.76%) |
Apr 29, 2021 | 29.97 | 30.04 | 29.14 | 29.76 | 2,564,188 | -0.54(-1.79%) |
Apr 28, 2021 | 29.65 | 30.50 | 29.31 | 30.30 | 1,857,981 | +0.35(+1.17%) |
Apr 27, 2021 | 30.57 | 30.80 | 29.93 | 29.95 | 1,823,942 | -0.72(-2.34%) |
Apr 26, 2021 | 31.15 | 31.18 | 30.49 | 30.67 | 1,804,178 | -0.36(-1.15%) |
Apr 23, 2021 | 31.43 | 31.65 | 30.89 | 31.03 | 1,236,499 | -0.07(-0.24%) |
Apr 22, 2021 | 31.68 | 31.68 | 30.86 | 31.10 | 1,740,284 | -0.82(-2.56%) |
Apr 21, 2021 | 31.03 | 32.07 | 31.03 | 31.92 | 2,252,953 | +0.92(+2.96%) |
Apr 20, 2021 | 30.54 | 31.10 | 30.15 | 31.00 | 2,366,961 | +0.42(+1.38%) |
Apr 19, 2021 | 31.10 | 31.32 | 30.28 | 30.58 | 1,652,112 | -0.47(-1.51%) |
Apr 16, 2021 | 31.73 | 31.76 | 30.87 | 31.05 | 2,364,814 | -0.23(-0.73%) |
Apr 15, 2021 | 30.46 | 32.01 | 30.34 | 31.28 | 3,222,052 | +1.45(+4.87%) |
Apr 14, 2021 | 30.33 | 30.48 | 29.79 | 29.82 | 1,547,859 | -0.61(-1.99%) |
Apr 13, 2021 | 30.41 | 30.93 | 30.25 | 30.43 | 1,466,024 | +0.55(+1.85%) |
Apr 12, 2021 | 30.55 | 30.68 | 29.74 | 29.88 | 1,525,123 | -0.92(-2.98%) |
Apr 09, 2021 | 30.21 | 31.04 | 30.00 | 30.80 | 1,873,414 | -0.06(-0.21%) |
Apr 08, 2021 | 30.22 | 31.07 | 30.11 | 30.86 | 2,297,625 | +1.30(+4.38%) |
Apr 07, 2021 | 29.89 | 30.00 | 29.45 | 29.57 | 1,574,148 | -0.38(-1.26%) |
Apr 06, 2021 | 29.10 | 30.43 | 29.03 | 29.94 | 2,236,209 | +1.16(+4.02%) |
Apr 05, 2021 | 28.90 | 29.20 | 28.49 | 28.79 | 1,698,110 | -0.03(-0.10%) |
Apr 01, 2021 | 28.02 | 28.92 | 27.98 | 28.81 | 1,891,699 | +1.22(+4.43%) |
Mar 31, 2021 | 27.11 | 27.98 | 26.79 | 27.59 | 2,288,963 | +0.63(+2.35%) |
Mar 30, 2021 | 26.92 | 27.27 | 26.38 | 26.96 | 2,886,003 | -0.92(-3.30%) |
Mar 29, 2021 | 28.07 | 28.20 | 26.90 | 27.88 | 2,583,542 | -0.39(-1.37%) |
Mar 26, 2021 | 27.89 | 28.27 | 27.69 | 28.26 | 1,274,374 | +0.25(+0.89%) |
Mar 25, 2021 | 27.62 | 28.30 | 27.54 | 28.01 | 2,075,195 | +0.03(+0.10%) |
Mar 24, 2021 | 28.65 | 28.88 | 27.93 | 27.99 | 2,452,779 | -0.22(-0.78%) |
Mar 23, 2021 | 30.17 | 30.17 | 28.20 | 28.21 | 4,183,543 | -2.16(-7.11%) |
Mar 22, 2021 | 30.32 | 30.95 | 30.27 | 30.37 | 1,285,701 | -0.25(-0.81%) |
Mar 19, 2021 | 30.91 | 31.01 | 30.05 | 30.61 | 3,406,386 | -0.13(-0.42%) |
Mar 18, 2021 | 30.94 | 31.53 | 30.51 | 30.74 | 2,342,519 | -0.95(-2.99%) |
Mar 17, 2021 | 30.27 | 32.09 | 30.06 | 31.69 | 3,155,551 | +1.15(+3.76%) |
Mar 16, 2021 | 30.84 | 30.95 | 30.34 | 30.54 | 1,949,763 | -0.42(-1.37%) |
Mar 15, 2021 | 29.71 | 31.01 | 29.71 | 30.96 | 3,201,003 | +1.50(+5.08%) |
Mar 12, 2021 | 28.09 | 29.48 | 27.87 | 29.47 | 3,125,695 | +0.43(+1.49%) |
Mar 11, 2021 | 28.93 | 29.25 | 28.48 | 29.03 | 2,197,032 | +0.50(+1.74%) |
Mar 10, 2021 | 28.44 | 28.77 | 27.88 | 28.54 | 2,784,698 | +0.22(+0.78%) |
Mar 09, 2021 | 28.46 | 29.14 | 28.11 | 28.32 | 3,822,145 | +1.00(+3.67%) |
Mar 08, 2021 | 28.24 | 28.43 | 27.28 | 27.32 | 2,683,633 | -1.03(-3.63%) |
Mar 05, 2021 | 28.47 | 28.62 | 26.92 | 28.35 | 3,994,433 | -0.06(-0.19%) |
Mar 04, 2021 | 28.97 | 29.46 | 27.68 | 28.40 | 4,215,810 | -0.79(-2.71%) |
Mar 03, 2021 | 29.78 | 29.80 | 28.73 | 29.19 | 2,916,377 | -1.24(-4.08%) |
Mar 02, 2021 | 29.47 | 30.80 | 29.47 | 30.43 | 3,016,747 | +1.01(+3.44%) |
Mar 01, 2021 | 31.18 | 31.37 | 29.27 | 29.42 | 3,469,867 | -0.92(-3.03%) |
Feb 26, 2021 | 31.43 | 31.85 | 29.95 | 30.34 | 4,253,792 | -2.15(-6.62%) |
Feb 25, 2021 | 33.17 | 34.19 | 32.04 | 32.49 | 4,604,538 | -1.24(-3.67%) |
Feb 24, 2021 | 31.40 | 34.17 | 31.17 | 33.73 | 5,697,080 | +1.99(+6.27%) |
Feb 23, 2021 | 31.29 | 31.83 | 30.29 | 31.74 | 3,374,051 | -0.05(-0.14%) |
Feb 22, 2021 | 30.35 | 32.13 | 30.03 | 31.78 | 4,933,065 | +1.99(+6.68%) |
Feb 19, 2021 | 29.95 | 30.17 | 29.61 | 29.79 | 2,570,370 | +0.41(+1.40%) |
Feb 18, 2021 | 29.48 | 29.89 | 28.82 | 29.38 | 2,660,570 | +0.17(+0.57%) |
Feb 17, 2021 | 29.48 | 29.85 | 28.83 | 29.22 | 3,837,052 | -0.81(-2.69%) |
Feb 16, 2021 | 30.17 | 30.88 | 29.84 | 30.02 | 2,838,452 | -0.54(-1.77%) |
Feb 12, 2021 | 29.80 | 30.81 | 29.39 | 30.56 | 2,507,556 | +0.55(+1.83%) |
Feb 11, 2021 | 30.56 | 30.88 | 29.84 | 30.01 | 2,004,139 | -0.48(-1.56%) |
Feb 10, 2021 | 30.68 | 31.02 | 30.32 | 30.49 | 2,565,208 | +0.18(+0.61%) |
Feb 09, 2021 | 30.69 | 30.82 | 30.01 | 30.31 | 2,413,240 | -0.21(-0.69%) |
Feb 08, 2021 | 30.07 | 30.80 | 29.85 | 30.52 | 3,160,251 | +1.12(+3.81%) |
Feb 05, 2021 | 29.18 | 29.67 | 28.64 | 29.40 | 3,329,159 | +0.40(+1.39%) |
Feb 04, 2021 | 28.01 | 29.06 | 27.69 | 29.00 | 4,388,827 | +0.03(+0.09%) |
Feb 03, 2021 | 29.54 | 29.66 | 28.64 | 28.97 | 3,426,560 | +0.08(+0.29%) |
Feb 02, 2021 | 31.02 | 31.45 | 28.80 | 28.89 | 9,654,263 | -4.47(-13.41%) |
Feb 01, 2021 | 34.27 | 36.33 | 32.21 | 33.36 | 19,577,780 | +3.59(+12.08%) |
Jan 29, 2021 | 30.69 | 31.28 | 29.54 | 29.77 | 7,330,409 | +1.08(+3.77%) |
Jan 28, 2021 | 28.39 | 29.43 | 27.35 | 28.68 | 9,207,966 | +2.90(+11.24%) |
Jan 27, 2021 | 26.90 | 26.94 | 25.63 | 25.79 | 3,723,664 | -1.63(-5.95%) |
Jan 26, 2021 | 27.51 | 27.78 | 27.15 | 27.42 | 1,807,204 | +0.14(+0.50%) |
Jan 25, 2021 | 28.05 | 28.13 | 27.06 | 27.28 | 2,481,945 | -0.43(-1.56%) |
Jan 22, 2021 | 27.20 | 28.07 | 27.07 | 27.71 | 2,877,354 | -0.56(-1.98%) |
Jan 21, 2021 | 29.25 | 29.46 | 27.97 | 28.27 | 3,488,918 | -0.91(-3.11%) |
Jan 20, 2021 | 27.40 | 29.33 | 27.31 | 29.18 | 5,690,052 | +2.10(+7.75%) |
Jan 19, 2021 | 27.51 | 27.81 | 26.81 | 27.08 | 5,040,701 | +0.18(+0.68%) |
Jan 15, 2021 | 28.23 | 28.33 | 26.89 | 26.90 | 4,802,242 | -1.69(-5.90%) |
Jan 14, 2021 | 29.44 | 29.81 | 28.33 | 28.58 | 5,252,309 | -0.75(-2.56%) |
Jan 13, 2021 | 30.76 | 30.92 | 29.31 | 29.33 | 4,392,942 | -1.86(-5.97%) |
Jan 12, 2021 | 31.37 | 31.41 | 30.44 | 31.20 | 2,665,638 | -0.23(-0.73%) |
Jan 11, 2021 | 31.65 | 31.98 | 31.32 | 31.43 | 2,647,183 | -1.05(-3.22%) |
Jan 08, 2021 | 34.09 | 34.15 | 31.80 | 32.47 | 5,275,967 | -2.65(-7.55%) |
Jan 07, 2021 | 35.04 | 35.48 | 34.49 | 35.12 | 2,218,548 | +0.26(+0.74%) |
Jan 06, 2021 | 34.68 | 34.99 | 33.88 | 34.86 | 3,732,585 | -0.17(-0.47%) |
Jan 05, 2021 | 34.48 | 35.10 | 33.53 | 35.03 | 3,486,745 | +0.80(+2.33%) |
Jan 04, 2021 | 33.07 | 34.40 | 32.50 | 34.23 | 5,027,790 | +2.59(+8.17%) |
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 2,708,317 | -0.50(-1.57%) | |
Dec 30, 2020 | 30.52 | 32.17 | 30.52 | 32.15 | 2,708,317 | +1.70(+5.57%) |
Dec 29, 2020 | 30.77 | 31.11 | 30.08 | 30.45 | 1,923,355 | -0.15(-0.48%) |
Dec 28, 2020 | 31.05 | 31.63 | 30.46 | 30.60 | 2,280,509 | +0.36(+1.18%) |
Dec 24, 2020 | 29.96 | 30.39 | 29.70 | 30.24 | 742,430 | +0.18(+0.61%) |
Dec 23, 2020 | 30.09 | 30.44 | 29.87 | 30.06 | 1,697,260 | +0.58(+1.96%) |
Dec 22, 2020 | 30.93 | 31.11 | 29.40 | 29.48 | 2,587,204 | -1.57(-5.06%) |
Dec 21, 2020 | 30.81 | 31.61 | 30.72 | 31.05 | 2,616,102 | +0.35(+1.15%) |
Dec 18, 2020 | 31.19 | 31.27 | 30.38 | 30.70 | 3,948,032 | -0.54(-1.73%) |
Dec 17, 2020 | 30.88 | 31.50 | 30.49 | 31.24 | 4,266,860 | +1.69(+5.71%) |
Dec 16, 2020 | 28.51 | 29.63 | 28.14 | 29.55 | 3,625,881 | +1.61(+5.78%) |
Dec 15, 2020 | 27.29 | 27.94 | 27.18 | 27.94 | 2,506,473 | +1.48(+5.58%) |
Dec 14, 2020 | 27.38 | 27.76 | 26.43 | 26.46 | 1,966,791 | -0.73(-2.70%) |
Dec 11, 2020 | 27.67 | 27.83 | 27.16 | 27.20 | 1,527,827 | -0.42(-1.53%) |
Dec 10, 2020 | 27.74 | 28.25 | 27.34 | 27.62 | 2,105,580 | +0.10(+0.37%) |
Dec 09, 2020 | 28.34 | 28.46 | 27.22 | 27.52 | 3,096,271 | -1.21(-4.21%) |
Dec 08, 2020 | 29.47 | 29.53 | 28.47 | 28.73 | 2,039,649 | -0.55(-1.88%) |
Dec 07, 2020 | 27.89 | 29.68 | 27.87 | 29.28 | 2,626,035 | +1.24(+4.41%) |
Dec 04, 2020 | 28.35 | 28.55 | 27.89 | 28.04 | 1,622,594 | -0.10(-0.36%) |
Dec 03, 2020 | 28.59 | 28.72 | 27.72 | 28.14 | 1,735,900 | -0.26(-0.90%) |
Dec 02, 2020 | 28.50 | 28.58 | 27.99 | 28.40 | 2,124,883 | +0.05(+0.19%) |