Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.89 | 26.02 | 25.58 | 25.72 | 12,396,183 | -0.38(-1.47%) |
Oct 28, 2021 | 26.02 | 26.15 | 25.80 | 26.11 | 9,754,472 | -0.03(-0.10%) |
Oct 27, 2021 | 26.14 | 26.57 | 26.07 | 26.13 | 11,752,850 | -0.35(-1.32%) |
Oct 26, 2021 | 26.63 | 26.48 | 8,202,031 | -0.06(-0.24%) | ||
Oct 25, 2021 | 26.67 | 26.75 | 26.42 | 26.55 | 7,373,733 | +0.18(+0.68%) |
Oct 22, 2021 | 26.30 | 26.43 | 26.06 | 26.37 | 9,064,529 | +0.06(+0.24%) |
Oct 21, 2021 | 26.71 | 26.80 | 26.16 | 26.30 | 10,386,844 | -0.62(-2.29%) |
Oct 20, 2021 | 26.61 | 27.06 | 26.50 | 26.92 | 7,676,058 | +0.24(+0.90%) |
Oct 19, 2021 | 26.73 | 26.82 | 26.61 | 26.68 | 6,787,505 | +0.13(+0.50%) |
Oct 18, 2021 | 26.76 | 26.78 | 26.45 | 26.55 | 10,265,509 | -0.20(-0.74%) |
Oct 15, 2021 | 26.78 | 26.90 | 26.68 | 26.74 | 13,221,445 | +0.43(+1.63%) |
Oct 14, 2021 | 26.45 | 26.50 | 26.23 | 26.31 | 10,947,451 | +0.23(+0.89%) |
Oct 13, 2021 | 25.68 | 26.19 | 25.53 | 26.08 | 10,148,001 | +0.08(+0.31%) |
Oct 12, 2021 | 25.93 | 26.17 | 25.72 | 26.00 | 14,935,060 | +0.00(+0.00%) |
Oct 11, 2021 | 26.27 | 26.40 | 25.95 | 26.00 | 12,348,529 | +0.21(+0.80%) |
Oct 08, 2021 | 25.64 | 25.91 | 25.62 | 25.79 | 14,136,205 | +0.57(+2.27%) |
Oct 07, 2021 | 24.99 | 25.31 | 24.87 | 25.22 | 12,372,308 | +0.11(+0.43%) |
Oct 06, 2021 | 25.00 | 25.15 | 24.71 | 25.12 | 22,634,792 | -0.28(-1.09%) |
Oct 05, 2021 | 25.37 | 25.83 | 25.18 | 25.39 | 16,768,818 | +0.37(+1.46%) |
Oct 04, 2021 | 24.99 | 25.40 | 24.93 | 25.03 | 16,957,686 | +0.37(+1.49%) |
Oct 01, 2021 | 24.49 | 24.79 | 24.40 | 24.66 | 11,886,355 | +0.24(+0.99%) |
Sep 30, 2021 | 24.42 | 24.62 | 24.16 | 24.42 | 16,312,096 | +0.20(+0.81%) |
Sep 29, 2021 | 24.15 | 24.37 | 23.88 | 24.22 | 12,210,977 | -0.12(-0.48%) |
Sep 28, 2021 | 24.89 | 24.90 | 24.28 | 24.34 | 22,050,104 | +0.14(+0.59%) |
Sep 27, 2021 | 24.04 | 24.34 | 24.04 | 24.20 | 16,979,038 | +0.75(+3.20%) |
Sep 24, 2021 | 23.19 | 23.52 | 23.14 | 23.44 | 9,341,723 | +0.07(+0.31%) |
Sep 23, 2021 | 23.03 | 23.45 | 22.92 | 23.37 | 12,337,592 | +0.46(+1.99%) |
Sep 22, 2021 | 23.16 | 23.32 | 22.92 | 22.92 | 14,308,667 | +0.38(+1.66%) |
Sep 21, 2021 | 22.76 | 22.81 | 22.41 | 22.54 | 14,208,305 | +0.36(+1.61%) |
Sep 20, 2021 | 22.28 | 22.41 | 21.92 | 22.18 | 14,265,630 | -0.37(-1.62%) |
Sep 17, 2021 | 22.71 | 22.76 | 22.30 | 22.55 | 14,984,181 | -0.09(-0.39%) |
Sep 16, 2021 | 22.99 | 23.00 | 22.54 | 22.64 | 11,401,903 | -0.38(-1.67%) |
Sep 15, 2021 | 22.68 | 23.11 | 22.66 | 23.02 | 17,210,418 | +1.00(+4.54%) |
Sep 14, 2021 | 22.69 | 22.69 | 21.96 | 22.02 | 10,410,033 | -0.35(-1.56%) |
Sep 13, 2021 | 22.15 | 22.50 | 22.14 | 22.37 | 11,230,628 | +0.48(+2.20%) |
Sep 10, 2021 | 22.07 | 22.13 | 21.86 | 21.89 | 8,594,585 | +0.17(+0.78%) |
Sep 09, 2021 | 21.67 | 21.93 | 21.60 | 21.72 | 10,293,868 | -0.10(-0.45%) |
Sep 08, 2021 | 22.25 | 22.34 | 21.80 | 21.82 | 9,888,381 | -0.15(-0.69%) |
Sep 07, 2021 | 22.02 | 22.30 | 21.93 | 21.97 | 7,827,158 | -0.17(-0.77%) |
Sep 03, 2021 | 22.14 | 22.27 | 22.00 | 22.14 | 7,538,913 | -0.05(-0.24%) |
Sep 02, 2021 | 22.00 | 22.36 | 21.96 | 22.19 | 9,022,325 | +0.47(+2.18%) |
Sep 01, 2021 | 21.96 | 22.05 | 21.68 | 21.72 | 9,940,542 | -0.13(-0.61%) |
Aug 31, 2021 | 22.00 | 22.14 | 21.83 | 21.85 | 9,767,173 | -0.21(-0.97%) |
Aug 30, 2021 | 22.29 | 22.34 | 21.98 | 22.07 | 8,435,858 | -0.21(-0.96%) |
Aug 27, 2021 | 21.97 | 22.40 | 21.95 | 22.28 | 10,145,039 | +0.57(+2.63%) |
Aug 26, 2021 | 21.97 | 22.06 | 21.71 | 21.71 | 6,972,918 | -0.29(-1.34%) |
Aug 25, 2021 | 21.93 | 22.07 | 21.84 | 22.01 | 7,441,718 | -0.02(-0.08%) |
Aug 24, 2021 | 21.87 | 22.12 | 21.85 | 22.02 | 8,819,761 | +0.23(+1.07%) |
Aug 23, 2021 | 21.62 | 21.90 | 21.60 | 21.79 | 12,503,481 | +0.67(+3.17%) |
Aug 20, 2021 | 20.99 | 21.14 | 20.89 | 21.12 | 16,765,635 | +0.07(+0.34%) |
Aug 19, 2021 | 21.31 | 21.38 | 20.90 | 21.05 | 21,114,788 | -0.71(-3.24%) |
Aug 18, 2021 | 22.35 | 22.41 | 21.75 | 21.76 | 17,099,822 | -0.38(-1.70%) |
Aug 17, 2021 | 22.07 | 22.49 | 21.95 | 22.13 | 8,884,591 | +0.04(+0.16%) |
Aug 16, 2021 | 22.19 | 22.21 | 21.93 | 22.10 | 9,509,552 | -0.44(-1.94%) |
Aug 13, 2021 | 22.71 | 22.82 | 22.52 | 22.53 | 7,216,449 | -0.40(-1.75%) |
Aug 12, 2021 | 22.94 | 23.01 | 22.70 | 22.94 | 9,947,626 | -0.06(-0.28%) |
Aug 11, 2021 | 22.79 | 23.03 | 22.65 | 23.00 | 9,663,039 | +0.17(+0.73%) |
Aug 10, 2021 | 22.39 | 22.85 | 22.38 | 22.83 | 9,780,218 | +0.53(+2.37%) |
Aug 09, 2021 | 22.38 | 22.51 | 22.27 | 22.30 | 10,676,882 | -0.25(-1.10%) |
Aug 06, 2021 | 22.59 | 22.66 | 22.38 | 22.55 | 10,389,050 | +0.19(+0.87%) |
Aug 05, 2021 | 22.44 | 22.61 | 22.28 | 22.36 | 10,855,893 | +0.25(+1.12%) |
Aug 04, 2021 | 22.39 | 22.54 | 22.04 | 22.11 | 14,396,000 | -0.56(-2.45%) |
Aug 03, 2021 | 22.29 | 22.74 | 21.91 | 22.66 | 26,179,466 | +1.42(+6.69%) |
Aug 02, 2021 | 21.44 | 21.83 | 21.21 | 21.24 | 16,459,120 | -0.09(-0.41%) |
Jul 30, 2021 | 21.48 | 21.55 | 21.23 | 21.33 | 12,953,199 | -0.40(-1.83%) |
Jul 29, 2021 | 22.14 | 22.20 | 21.72 | 21.73 | 11,740,819 | +0.20(+0.94%) |
Jul 28, 2021 | 21.39 | 21.63 | 21.33 | 21.53 | 8,998,498 | +0.13(+0.62%) |
Jul 27, 2021 | 21.32 | 21.52 | 21.19 | 21.39 | 9,866,032 | -0.07(-0.33%) |
Jul 26, 2021 | 21.07 | 21.54 | 21.05 | 21.47 | 11,419,465 | +0.70(+3.36%) |
Jul 23, 2021 | 20.99 | 21.06 | 20.64 | 20.77 | 10,012,199 | -0.08(-0.38%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.71 | 20.85 | 10,077,755 | -0.25(-1.17%) |
Jul 21, 2021 | 20.89 | 21.28 | 20.87 | 21.09 | 13,682,418 | +0.71(+3.46%) |
Jul 20, 2021 | 20.14 | 20.49 | 19.97 | 20.39 | 27,409,698 | +0.02(+0.09%) |
Jul 19, 2021 | 20.56 | 20.70 | 20.13 | 20.37 | 30,696,482 | -0.69(-3.27%) |
Jul 16, 2021 | 21.91 | 21.95 | 20.98 | 21.06 | 20,992,708 | -0.69(-3.16%) |
Jul 15, 2021 | 21.82 | 22.06 | 21.70 | 21.75 | 11,075,760 | -0.51(-2.30%) |
Jul 14, 2021 | 22.82 | 22.97 | 22.22 | 22.26 | 13,212,283 | -0.31(-1.37%) |
Jul 13, 2021 | 22.79 | 22.87 | 22.53 | 22.57 | 8,417,000 | -0.26(-1.16%) |
Jul 12, 2021 | 22.74 | 23.07 | 22.57 | 22.83 | 7,517,354 | -0.11(-0.50%) |
Jul 09, 2021 | 22.80 | 23.02 | 22.66 | 22.95 | 8,001,876 | +0.38(+1.68%) |
Jul 08, 2021 | 22.26 | 22.75 | 22.23 | 22.57 | 11,417,463 | -0.13(-0.58%) |
Jul 07, 2021 | 22.74 | 23.04 | 22.47 | 22.70 | 15,084,122 | -0.21(-0.92%) |
Jul 06, 2021 | 23.73 | 23.75 | 22.70 | 22.91 | 20,301,020 | -0.89(-3.74%) |
Jul 02, 2021 | 23.79 | 23.86 | 23.57 | 23.80 | 6,522,277 | -0.09(-0.37%) |
Jul 01, 2021 | 23.93 | 24.02 | 23.71 | 23.89 | 10,804,470 | +0.58(+2.50%) |
Jun 30, 2021 | 23.20 | 23.46 | 23.18 | 23.31 | 7,627,010 | +0.13(+0.57%) |
Jun 29, 2021 | 23.42 | 23.56 | 23.18 | 23.18 | 8,143,058 | -0.17(-0.72%) |
Jun 28, 2021 | 23.79 | 23.80 | 23.26 | 23.34 | 15,288,432 | -0.76(-3.15%) |
Jun 25, 2021 | 24.24 | 24.32 | 24.06 | 24.10 | 8,316,857 | +0.00(+0.00%) |
Jun 24, 2021 | 24.10 | 24.17 | 23.95 | 24.10 | 10,505,236 | +0.08(+0.33%) |
Jun 23, 2021 | 24.43 | 24.56 | 23.98 | 24.02 | 10,703,521 | +0.07(+0.29%) |
Jun 22, 2021 | 23.92 | 24.07 | 23.69 | 23.95 | 7,917,927 | +0.19(+0.78%) |
Jun 21, 2021 | 23.26 | 23.79 | 23.26 | 23.77 | 12,104,716 | +0.74(+3.22%) |
Jun 18, 2021 | 23.21 | 23.50 | 23.01 | 23.03 | 17,818,284 | -0.95(-3.97%) |
Jun 17, 2021 | 24.54 | 24.64 | 23.67 | 23.98 | 14,791,693 | -0.66(-2.68%) |
Jun 16, 2021 | 24.96 | 24.99 | 24.51 | 24.64 | 10,420,245 | -0.40(-1.59%) |
Jun 15, 2021 | 24.66 | 25.12 | 24.66 | 25.04 | 11,465,403 | +0.30(+1.21%) |
Jun 14, 2021 | 24.60 | 25.14 | 24.58 | 24.74 | 14,006,732 | +0.44(+1.82%) |
Jun 11, 2021 | 24.46 | 24.64 | 24.24 | 24.30 | 10,323,264 | +0.03(+0.11%) |
Jun 10, 2021 | 24.61 | 24.76 | 24.16 | 24.27 | 9,275,012 | -0.07(-0.29%) |
Jun 09, 2021 | 24.51 | 24.64 | 24.32 | 24.34 | 13,464,087 | -0.12(-0.50%) |
Jun 08, 2021 | 23.88 | 24.61 | 23.77 | 24.46 | 18,674,616 | +0.41(+1.72%) |
Jun 07, 2021 | 24.20 | 24.31 | 24.02 | 24.05 | 10,295,149 | -0.16(-0.66%) |
Jun 04, 2021 | 24.37 | 24.46 | 23.21 | 24.21 | 15,244,331 | -0.28(-1.15%) |
Jun 03, 2021 | 24.16 | 24.60 | 24.09 | 24.49 | 15,269,406 | +0.11(+0.47%) |
Jun 02, 2021 | 23.95 | 24.45 | 23.77 | 24.38 | 21,946,810 | +0.54(+2.26%) |
Jun 01, 2021 | 23.62 | 23.89 | 23.60 | 23.84 | 21,571,092 | +0.70(+3.01%) |
May 28, 2021 | 23.05 | 23.24 | 23.00 | 23.14 | 17,741,034 | -0.04(-0.19%) |
May 27, 2021 | 22.97 | 23.19 | 22.96 | 23.19 | 21,152,210 | -0.03(-0.11%) |
May 26, 2021 | 23.22 | 23.34 | 23.11 | 23.21 | 10,686,325 | +0.03(+0.11%) |
May 25, 2021 | 23.70 | 23.73 | 23.15 | 23.19 | 14,202,458 | -0.65(-2.74%) |
May 24, 2021 | 23.55 | 23.89 | 23.38 | 23.84 | 12,550,696 | +0.44(+1.89%) |
May 21, 2021 | 23.50 | 23.65 | 23.35 | 23.40 | 10,642,012 | +0.00(+0.00%) |
May 20, 2021 | 23.25 | 23.44 | 23.10 | 23.40 | 14,187,889 | +0.30(+1.30%) |
May 19, 2021 | 23.27 | 23.37 | 22.94 | 23.10 | 18,182,180 | -0.60(-2.53%) |
May 18, 2021 | 24.13 | 24.24 | 23.58 | 23.70 | 20,276,250 | -0.19(-0.81%) |
May 17, 2021 | 23.36 | 23.89 | 23.36 | 23.89 | 13,199,588 | +0.38(+1.61%) |
May 14, 2021 | 23.21 | 23.58 | 23.20 | 23.51 | 17,795,448 | +0.67(+2.94%) |
May 13, 2021 | 22.84 | 23.17 | 22.55 | 22.84 | 15,085,799 | -0.26(-1.15%) |
May 12, 2021 | 23.25 | 23.70 | 23.03 | 23.11 | 15,813,813 | +0.19(+0.85%) |
May 11, 2021 | 23.01 | 23.34 | 22.88 | 22.91 | 16,463,031 | -0.57(-2.44%) |
May 10, 2021 | 23.81 | 24.00 | 23.46 | 23.49 | 13,389,096 | -0.10(-0.41%) |
May 07, 2021 | 22.96 | 23.60 | 22.88 | 23.58 | 13,276,826 | +0.20(+0.87%) |
May 06, 2021 | 23.19 | 23.40 | 22.87 | 23.38 | 12,972,892 | +0.03(+0.13%) |
May 05, 2021 | 23.11 | 23.35 | 22.76 | 23.35 | 22,350,194 | +0.75(+3.32%) |
May 04, 2021 | 22.67 | 22.79 | 22.37 | 22.60 | 15,987,540 | +0.20(+0.90%) |
May 03, 2021 | 22.21 | 22.43 | 22.08 | 22.40 | 9,214,375 | +0.46(+2.11%) |
Apr 30, 2021 | 22.19 | 22.34 | 21.94 | 21.94 | 9,751,310 | -0.30(-1.33%) |
Apr 29, 2021 | 22.52 | 22.63 | 22.06 | 22.23 | 13,510,446 | -0.12(-0.55%) |
Apr 28, 2021 | 22.06 | 22.43 | 22.05 | 22.35 | 21,622,024 | +0.61(+2.81%) |
Apr 27, 2021 | 21.92 | 22.07 | 21.56 | 21.74 | 18,988,572 | +0.02(+0.08%) |
Apr 26, 2021 | 21.51 | 21.76 | 21.49 | 21.73 | 17,027,590 | +0.35(+1.63%) |
Apr 23, 2021 | 21.23 | 21.40 | 21.12 | 21.38 | 14,140,827 | +0.16(+0.74%) |
Apr 22, 2021 | 21.56 | 21.61 | 21.20 | 21.22 | 17,053,516 | -0.54(-2.48%) |
Apr 21, 2021 | 21.42 | 21.81 | 21.35 | 21.76 | 16,932,396 | +0.16(+0.73%) |
Apr 20, 2021 | 21.93 | 21.93 | 21.27 | 21.61 | 22,259,298 | -0.46(-2.09%) |
Apr 19, 2021 | 22.20 | 22.35 | 21.95 | 22.07 | 12,575,860 | +0.11(+0.52%) |
Apr 16, 2021 | 22.13 | 22.20 | 21.83 | 21.95 | 12,281,037 | -0.02(-0.08%) |
Apr 15, 2021 | 22.10 | 22.18 | 21.88 | 21.97 | 14,883,069 | -0.30(-1.33%) |
Apr 14, 2021 | 21.74 | 22.47 | 21.71 | 22.27 | 26,239,326 | +0.80(+3.74%) |
Apr 13, 2021 | 21.54 | 21.62 | 21.40 | 21.47 | 18,143,906 | +0.00(+0.00%) |
Apr 12, 2021 | 21.51 | 21.74 | 21.34 | 21.47 | 23,555,318 | +0.20(+0.94%) |
Apr 09, 2021 | 21.43 | 21.60 | 21.20 | 21.27 | 16,756,691 | -0.29(-1.33%) |
Apr 08, 2021 | 21.74 | 21.74 | 21.34 | 21.55 | 22,035,830 | -0.57(-2.56%) |
Apr 07, 2021 | 21.97 | 22.29 | 21.93 | 22.12 | 17,796,160 | +0.24(+1.08%) |
Apr 06, 2021 | 21.70 | 22.26 | 21.63 | 21.88 | 28,160,806 | +0.73(+3.46%) |
Apr 05, 2021 | 21.43 | 21.54 | 21.00 | 21.15 | 22,514,220 | -0.28(-1.30%) |
Apr 01, 2021 | 21.33 | 21.45 | 21.01 | 21.43 | 16,677,207 | +0.20(+0.94%) |
Mar 31, 2021 | 21.46 | 21.52 | 21.20 | 21.23 | 11,788,890 | -0.46(-2.13%) |
Mar 30, 2021 | 21.66 | 21.81 | 21.54 | 21.69 | 8,173,702 | -0.26(-1.19%) |
Mar 29, 2021 | 21.74 | 22.04 | 21.64 | 21.95 | 12,633,066 | -0.04(-0.20%) |
Mar 26, 2021 | 21.93 | 22.01 | 21.75 | 22.00 | 15,025,131 | +0.58(+2.69%) |
Mar 25, 2021 | 21.11 | 21.45 | 20.83 | 21.42 | 15,737,876 | -0.16(-0.73%) |
Mar 24, 2021 | 21.29 | 21.84 | 21.29 | 21.58 | 21,891,708 | +0.60(+2.87%) |
Mar 23, 2021 | 21.38 | 21.63 | 20.96 | 20.98 | 19,301,852 | -1.12(-5.09%) |
Mar 22, 2021 | 22.20 | 22.35 | 22.06 | 22.10 | 13,256,210 | -0.08(-0.35%) |
Mar 19, 2021 | 22.13 | 22.51 | 21.86 | 22.18 | 12,438,285 | +0.03(+0.12%) |
Mar 18, 2021 | 22.92 | 23.06 | 22.09 | 22.15 | 13,836,254 | -0.92(-4.00%) |
Mar 17, 2021 | 22.63 | 23.13 | 22.63 | 23.08 | 11,165,403 | +0.34(+1.50%) |
Mar 16, 2021 | 22.77 | 22.82 | 22.40 | 22.74 | 12,139,236 | -0.36(-1.55%) |
Mar 15, 2021 | 23.28 | 23.40 | 22.85 | 23.10 | 14,957,189 | -0.41(-1.74%) |
Mar 12, 2021 | 23.32 | 23.57 | 23.30 | 23.51 | 10,067,182 | +0.27(+1.16%) |
Mar 11, 2021 | 23.31 | 23.53 | 23.10 | 23.24 | 11,254,730 | +0.00(+0.00%) |
Mar 10, 2021 | 22.82 | 23.24 | 22.73 | 23.24 | 14,052,292 | +0.47(+2.07%) |
Mar 09, 2021 | 22.95 | 23.05 | 22.65 | 22.76 | 14,005,661 | -0.37(-1.62%) |
Mar 08, 2021 | 22.96 | 23.29 | 22.63 | 23.14 | 16,870,320 | -0.20(-0.86%) |
Mar 05, 2021 | 23.39 | 23.63 | 22.96 | 23.34 | 24,276,826 | +0.65(+2.84%) |
Mar 04, 2021 | 22.49 | 23.09 | 22.27 | 22.69 | 24,272,478 | +0.39(+1.76%) |
Mar 03, 2021 | 21.76 | 22.65 | 21.76 | 22.30 | 23,396,882 | +0.71(+3.27%) |
Mar 02, 2021 | 21.47 | 21.87 | 21.44 | 21.60 | 12,168,720 | +0.17(+0.77%) |
Mar 01, 2021 | 21.64 | 21.88 | 21.34 | 21.43 | 13,941,513 | +0.15(+0.70%) |
Feb 26, 2021 | 21.59 | 21.66 | 21.08 | 21.28 | 26,336,990 | -1.03(-4.61%) |
Feb 25, 2021 | 22.60 | 22.78 | 22.03 | 22.31 | 32,761,860 | +0.25(+1.15%) |
Feb 24, 2021 | 21.48 | 22.18 | 21.38 | 22.06 | 24,557,674 | +0.93(+4.42%) |
Feb 23, 2021 | 20.99 | 21.20 | 20.34 | 21.13 | 24,405,722 | +0.52(+2.54%) |
Feb 22, 2021 | 19.97 | 20.85 | 19.93 | 20.60 | 18,614,946 | +0.66(+3.32%) |
Feb 19, 2021 | 19.67 | 20.03 | 19.64 | 19.94 | 14,058,935 | +0.36(+1.83%) |
Feb 18, 2021 | 19.93 | 20.06 | 19.56 | 19.58 | 15,261,033 | -0.70(-3.46%) |
Feb 17, 2021 | 20.03 | 20.29 | 19.71 | 20.28 | 20,346,278 | +0.34(+1.73%) |
Feb 16, 2021 | 19.86 | 20.04 | 19.69 | 19.94 | 21,052,912 | +1.09(+5.80%) |
Feb 12, 2021 | 18.27 | 18.88 | 18.21 | 18.85 | 14,034,463 | +0.46(+2.53%) |
Feb 11, 2021 | 18.36 | 18.47 | 18.24 | 18.38 | 12,700,968 | -0.18(-0.97%) |
Feb 10, 2021 | 18.34 | 18.66 | 18.20 | 18.56 | 20,499,276 | -0.13(-0.69%) |
Feb 09, 2021 | 18.64 | 18.83 | 18.31 | 18.69 | 22,214,816 | -0.26(-1.36%) |
Feb 08, 2021 | 18.24 | 19.11 | 18.21 | 18.95 | 41,002,408 | +1.05(+5.86%) |
Feb 05, 2021 | 18.06 | 18.20 | 17.81 | 17.90 | 34,725,900 | -0.15(-0.86%) |
Feb 04, 2021 | 18.20 | 18.27 | 17.87 | 18.06 | 31,038,356 | -0.24(-1.32%) |
Feb 03, 2021 | 17.79 | 18.33 | 17.78 | 18.30 | 29,528,224 | +0.45(+2.51%) |
Feb 02, 2021 | 18.48 | 18.49 | 17.57 | 17.85 | 52,083,824 | -1.26(-6.57%) |
Feb 01, 2021 | 19.17 | 19.23 | 18.78 | 19.11 | 22,746,054 | -0.01(-0.04%) |
Jan 29, 2021 | 19.39 | 19.52 | 18.97 | 19.11 | 14,175,936 | -0.55(-2.80%) |
Jan 28, 2021 | 19.66 | 19.93 | 19.49 | 19.66 | 12,881,019 | +0.11(+0.57%) |
Jan 27, 2021 | 19.59 | 20.05 | 19.28 | 19.55 | 16,491,615 | -0.26(-1.30%) |
Jan 26, 2021 | 20.03 | 20.18 | 19.79 | 19.81 | 14,175,356 | -0.03(-0.17%) |
Jan 25, 2021 | 19.92 | 19.98 | 19.58 | 19.85 | 19,978,506 | -0.69(-3.35%) |
Jan 22, 2021 | 20.17 | 20.59 | 20.08 | 20.53 | 17,663,860 | -0.13(-0.62%) |
Jan 21, 2021 | 21.21 | 21.23 | 20.46 | 20.66 | 13,575,370 | -0.68(-3.18%) |
Jan 20, 2021 | 21.31 | 21.42 | 21.06 | 21.34 | 15,986,766 | +0.14(+0.65%) |
Jan 19, 2021 | 21.18 | 21.33 | 21.00 | 21.20 | 18,420,144 | +0.34(+1.61%) |
Jan 15, 2021 | 21.33 | 21.41 | 20.77 | 20.87 | 27,973,950 | -1.04(-4.75%) |
Jan 14, 2021 | 21.52 | 21.98 | 21.48 | 21.91 | 16,579,067 | +0.59(+2.78%) |
Jan 13, 2021 | 21.60 | 21.61 | 21.17 | 21.32 | 16,444,693 | -0.20(-0.92%) |
Jan 12, 2021 | 21.45 | 21.67 | 21.26 | 21.51 | 19,729,210 | +0.54(+2.58%) |
Jan 11, 2021 | 20.44 | 21.08 | 20.37 | 20.97 | 14,541,918 | -0.02(-0.08%) |
Jan 08, 2021 | 20.79 | 21.07 | 20.64 | 20.99 | 23,470,130 | +0.42(+2.05%) |
Jan 07, 2021 | 20.40 | 20.77 | 20.22 | 20.57 | 19,128,702 | +0.43(+2.14%) |
Jan 06, 2021 | 20.10 | 20.52 | 19.73 | 20.14 | 29,303,978 | +0.89(+4.60%) |
Jan 05, 2021 | 18.43 | 19.60 | 18.38 | 19.25 | 29,559,130 | +1.33(+7.44%) |
Jan 04, 2021 | 18.14 | 18.18 | 17.68 | 17.92 | 16,833,882 | +0.27(+1.51%) |
Dec 31, 2020 | 17.65 | 17.65 | 17.65 | 13,535,461 | -0.44(-2.43%) | |
Dec 30, 2020 | 18.23 | 18.31 | 18.00 | 18.09 | 13,535,461 | -0.03(-0.19%) |
Dec 29, 2020 | 18.40 | 18.41 | 18.06 | 18.12 | 15,173,243 | +0.07(+0.38%) |
Dec 28, 2020 | 18.31 | 18.49 | 17.97 | 18.06 | 11,863,471 | -0.06(-0.33%) |
Dec 24, 2020 | 18.31 | 18.35 | 17.93 | 18.12 | 5,840,214 | -0.13(-0.71%) |
Dec 23, 2020 | 18.19 | 18.53 | 18.15 | 18.25 | 15,962,327 | +0.63(+3.56%) |
Dec 22, 2020 | 17.81 | 17.86 | 17.57 | 17.62 | 12,086,498 | -0.17(-0.97%) |
Dec 21, 2020 | 17.47 | 17.95 | 17.37 | 17.79 | 22,182,360 | -0.91(-4.88%) |
Dec 18, 2020 | 18.93 | 18.94 | 18.60 | 18.70 | 12,769,794 | -0.14(-0.73%) |
Dec 17, 2020 | 18.94 | 18.97 | 18.71 | 18.84 | 17,312,598 | +0.06(+0.32%) |
Dec 16, 2020 | 18.82 | 18.97 | 18.63 | 18.78 | 14,272,482 | -0.09(-0.50%) |
Dec 15, 2020 | 18.56 | 18.92 | 18.50 | 18.87 | 13,823,020 | +0.50(+2.72%) |
Dec 14, 2020 | 19.05 | 19.21 | 18.35 | 18.37 | 15,095,113 | -0.58(-3.04%) |
Dec 11, 2020 | 19.04 | 19.07 | 18.64 | 18.95 | 15,995,925 | -0.33(-1.70%) |
Dec 10, 2020 | 18.94 | 19.64 | 18.91 | 19.28 | 20,804,130 | +0.44(+2.33%) |
Dec 09, 2020 | 19.02 | 19.23 | 18.65 | 18.84 | 18,212,912 | +0.09(+0.50%) |
Dec 08, 2020 | 18.66 | 18.92 | 18.62 | 18.74 | 17,624,704 | +0.09(+0.51%) |
Dec 07, 2020 | 18.75 | 18.91 | 18.54 | 18.65 | 16,476,398 | -0.51(-2.65%) |
Dec 04, 2020 | 19.00 | 19.30 | 18.96 | 19.16 | 21,152,248 | +0.78(+4.26%) |
Dec 03, 2020 | 18.31 | 18.84 | 18.11 | 18.37 | 23,633,582 | +0.25(+1.38%) |
Dec 02, 2020 | 17.84 | 18.44 | 17.78 | 18.12 | 21,032,922 | +0.71(+4.10%) |
Dec 01, 2020 | 17.61 | 17.74 | 17.37 | 17.41 | 22,201,592 | +0.59(+3.48%) |
Nov 30, 2020 | 17.72 | 17.76 | 16.83 | 16.83 | 22,729,032 | -1.32(-7.30%) |
Nov 27, 2020 | 18.03 | 18.25 | 18.00 | 18.15 | 11,442,467 | -0.27(-1.45%) |
Nov 25, 2020 | 18.49 | 18.58 | 18.20 | 18.42 | 16,449,876 | -0.39(-2.06%) |
Nov 24, 2020 | 18.65 | 19.01 | 18.48 | 18.80 | 27,480,182 | +1.25(+7.10%) |
Nov 23, 2020 | 17.37 | 17.57 | 17.27 | 17.56 | 16,208,002 | +0.79(+4.72%) |
Nov 20, 2020 | 16.76 | 16.86 | 16.66 | 16.77 | 10,212,673 | -0.03(-0.20%) |
Nov 19, 2020 | 16.57 | 16.86 | 16.47 | 16.80 | 16,695,532 | -0.03(-0.15%) |
Nov 18, 2020 | 17.34 | 17.44 | 16.82 | 16.83 | 17,346,366 | -0.42(-2.44%) |
Nov 17, 2020 | 16.83 | 17.31 | 16.64 | 17.25 | 20,268,100 | +0.25(+1.47%) |
Nov 16, 2020 | 17.18 | 17.20 | 16.79 | 17.00 | 21,298,406 | +0.83(+5.11%) |
Nov 13, 2020 | 15.86 | 16.22 | 15.84 | 16.17 | 13,411,137 | +0.45(+2.84%) |
Nov 12, 2020 | 15.93 | 16.27 | 15.65 | 15.72 | 20,945,510 | -0.52(-3.18%) |
Nov 11, 2020 | 16.88 | 16.89 | 16.14 | 16.24 | 26,993,792 | -0.19(-1.15%) |
Nov 10, 2020 | 16.62 | 16.63 | 16.28 | 16.43 | 42,939,392 | +0.88(+5.64%) |
Nov 09, 2020 | 15.90 | 16.13 | 15.47 | 15.55 | 58,680,688 | +2.10(+15.60%) |
Nov 06, 2020 | 13.62 | 13.80 | 13.42 | 13.45 | 20,389,774 | -0.16(-1.20%) |
Nov 05, 2020 | 13.66 | 13.79 | 13.57 | 13.62 | 16,511,860 | +0.01(+0.09%) |
Nov 04, 2020 | 13.60 | 13.80 | 13.36 | 13.60 | 18,659,622 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 13.98 | 13.57 | 13.65 | 25,048,910 | +0.07(+0.50%) |