Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.64 | 21.19 | 21.16 | 5,592,440 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.34 | 20.81 | 20.24 | 20.80 | 2,865,397 | +0.63(+3.12%) |
Jan 27, 2022 | 20.29 | 20.87 | 20.11 | 20.17 | 2,432,221 | -0.10(-0.50%) |
Jan 26, 2022 | 20.37 | 20.81 | 20.10 | 20.28 | 2,456,234 | +0.03(+0.14%) |
Jan 25, 2022 | 19.92 | 20.41 | 19.70 | 20.25 | 2,622,742 | -0.06(-0.27%) |
Jan 24, 2022 | 19.57 | 20.38 | 19.52 | 20.30 | 2,962,859 | +0.45(+2.29%) |
Jan 21, 2022 | 19.94 | 20.28 | 19.84 | 19.85 | 2,720,607 | -0.13(-0.65%) |
Jan 20, 2022 | 20.53 | 20.70 | 19.95 | 19.98 | 2,648,945 | -0.51(-2.49%) |
Jan 19, 2022 | 20.64 | 20.80 | 20.34 | 20.49 | 1,986,867 | -0.08(-0.40%) |
Jan 18, 2022 | 20.37 | 20.73 | 20.36 | 20.57 | 2,268,239 | +0.11(+0.54%) |
Jan 14, 2022 | 20.46 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 20.88 | 21.17 | 20.83 | 20.90 | 1,080,091 | +0.06(+0.27%) |
Jan 12, 2022 | 21.18 | 21.22 | 20.78 | 20.84 | 1,442,405 | -0.14(-0.66%) |
Jan 11, 2022 | 21.29 | 21.33 | 20.83 | 20.98 | 1,802,062 | -0.20(-0.96%) |
Jan 10, 2022 | 21.54 | 21.61 | 20.99 | 21.18 | 1,734,322 | -0.35(-1.63%) |
Jan 07, 2022 | 21.91 | 22.03 | 21.46 | 21.54 | 1,992,757 | -0.45(-2.06%) |
Jan 06, 2022 | 22.29 | 22.42 | 21.87 | 21.99 | 1,945,369 | -0.10(-0.46%) |
Jan 05, 2022 | 23.00 | 23.10 | 22.03 | 22.09 | 4,204,745 | -0.81(-3.52%) |
Jan 04, 2022 | 22.67 | 23.11 | 22.55 | 22.90 | 2,942,257 | +0.28(+1.23%) |
Jan 03, 2022 | 21.97 | 22.77 | 21.92 | 22.62 | 2,420,356 | +0.81(+3.69%) |
Dec 31, 2021 | 21.80 | 21.95 | 21.77 | 21.81 | 1,343,406 | -0.06(-0.25%) |
Dec 30, 2021 | 21.98 | 22.10 | 21.87 | 21.87 | 957,622 | -0.05(-0.21%) |
Dec 29, 2021 | 21.85 | 22.07 | 21.85 | 21.91 | 887,371 | +0.06(+0.30%) |
Dec 28, 2021 | 21.80 | 22.04 | 21.80 | 21.85 | 997,122 | +0.00(+0.00%) |
Dec 27, 2021 | 21.68 | 21.87 | 21.58 | 21.85 | 966,625 | +0.06(+0.26%) |
Dec 23, 2021 | 21.79 | 21.89 | 21.68 | 21.79 | 918,151 | +0.17(+0.77%) |
Dec 22, 2021 | 21.78 | 21.95 | 21.61 | 21.63 | 1,481,997 | -0.05(-0.21%) |
Dec 21, 2021 | 21.27 | 21.74 | 21.27 | 21.67 | 2,052,840 | +0.54(+2.54%) |
Dec 20, 2021 | 21.52 | 21.58 | 20.81 | 21.14 | 2,633,037 | -0.67(-3.06%) |
Dec 17, 2021 | 22.19 | 22.39 | 21.78 | 21.80 | 3,821,089 | -0.43(-1.92%) |
Dec 16, 2021 | 22.48 | 22.66 | 22.22 | 22.23 | 1,698,907 | -0.14(-0.62%) |
Dec 15, 2021 | 21.98 | 22.51 | 21.91 | 22.37 | 2,082,257 | +0.55(+2.50%) |
Dec 14, 2021 | 21.81 | 22.03 | 21.75 | 21.82 | 2,646,222 | +0.07(+0.34%) |
Dec 13, 2021 | 21.72 | 21.95 | 21.41 | 21.75 | 2,353,609 | -0.10(-0.47%) |
Dec 10, 2021 | 21.91 | 22.05 | 21.64 | 21.85 | 2,081,842 | -0.01(-0.04%) |
Dec 09, 2021 | 22.35 | 22.44 | 21.85 | 21.86 | 1,392,527 | -0.58(-2.60%) |
Dec 08, 2021 | 22.19 | 22.58 | 21.98 | 22.44 | 1,779,254 | +0.56(+2.54%) |
Dec 07, 2021 | 22.36 | 22.53 | 21.75 | 21.89 | 2,417,376 | -0.44(-1.99%) |
Dec 06, 2021 | 21.71 | 22.54 | 21.58 | 22.33 | 2,857,727 | +0.73(+3.39%) |
Dec 03, 2021 | 21.73 | 21.94 | 21.47 | 21.60 | 2,072,768 | -0.07(-0.34%) |
Dec 02, 2021 | 21.26 | 21.78 | 20.99 | 21.67 | 2,840,448 | +0.50(+2.38%) |
Dec 01, 2021 | 21.97 | 22.04 | 21.16 | 21.17 | 2,117,002 | -0.50(-2.32%) |
Nov 30, 2021 | 22.20 | 22.27 | 21.81 | 21.67 | 2,169,765 | -0.70(-3.15%) |
Nov 29, 2021 | 23.14 | 23.15 | 22.36 | 22.38 | 1,714,279 | -0.53(-2.32%) |
Nov 26, 2021 | 23.06 | 23.12 | 22.70 | 22.91 | 1,004,404 | -0.41(-1.77%) |
Nov 24, 2021 | 23.17 | 23.37 | 23.02 | 23.32 | 1,068,147 | +0.21(+0.91%) |
Nov 23, 2021 | 23.14 | 23.27 | 22.92 | 23.11 | 1,474,457 | +0.01(+0.04%) |
Nov 22, 2021 | 22.37 | 23.28 | 22.34 | 23.10 | 1,720,468 | +0.70(+3.15%) |
Nov 19, 2021 | 22.18 | 22.57 | 22.03 | 22.40 | 2,151,955 | +0.21(+0.95%) |
Nov 18, 2021 | 22.26 | 22.20 | 22.03 | 22.19 | 1,647,708 | -0.07(-0.33%) |
Nov 17, 2021 | 22.20 | 22.35 | 21.98 | 22.26 | 1,782,482 | -0.05(-0.25%) |
Nov 16, 2021 | 22.43 | 22.55 | 22.31 | 22.31 | 1,781,959 | -0.16(-0.69%) |
Nov 15, 2021 | 22.45 | 22.61 | 22.40 | 22.47 | 965,150 | +0.07(+0.33%) |
Nov 12, 2021 | 22.47 | 22.49 | 22.22 | 22.40 | 1,631,626 | -0.12(-0.53%) |
Nov 11, 2021 | 22.85 | 23.01 | 22.50 | 22.52 | 2,165,670 | -0.34(-1.48%) |
Nov 10, 2021 | 22.53 | 22.85 | 1,688,191 | +0.13(+0.56%) | ||
Nov 09, 2021 | 22.74 | 23.20 | 22.53 | 22.73 | 2,066,245 | +0.24(+1.06%) |
Nov 08, 2021 | 23.16 | 23.17 | 22.48 | 22.49 | 1,996,538 | -0.61(-2.65%) |
Nov 05, 2021 | 22.67 | 23.12 | 22.57 | 23.10 | 2,061,986 | +0.60(+2.69%) |
Nov 04, 2021 | 22.18 | 23.04 | 22.18 | 22.50 | 3,596,420 | +0.36(+1.61%) |
Nov 03, 2021 | 21.05 | 22.37 | 20.71 | 22.14 | 3,498,601 | +1.31(+6.28%) |
Nov 02, 2021 | 21.09 | 21.16 | 20.65 | 20.83 | 2,229,616 | -0.25(-1.17%) |
Nov 01, 2021 | 21.12 | 21.34 | 21.05 | 21.08 | 4,408,398 | -0.04(-0.17%) |
Oct 29, 2021 | 21.34 | 21.54 | 21.06 | 21.12 | 2,419,190 | -0.27(-1.24%) |
Oct 28, 2021 | 21.12 | 21.40 | 21.02 | 21.38 | 2,793,045 | +0.30(+1.43%) |
Oct 27, 2021 | 22.42 | 22.47 | 21.07 | 21.08 | 2,427,082 | -1.34(-5.96%) |
Oct 26, 2021 | 22.69 | 22.41 | 22.42 | 1,411,606 | -0.17(-0.77%) | |
Oct 25, 2021 | 22.56 | 22.80 | 22.56 | 22.59 | 993,383 | +0.07(+0.33%) |
Oct 22, 2021 | 22.72 | 22.76 | 22.46 | 22.52 | 1,037,868 | -0.20(-0.89%) |
Oct 21, 2021 | 22.63 | 22.78 | 22.54 | 22.72 | 911,905 | +0.18(+0.81%) |
Oct 20, 2021 | 22.46 | 22.80 | 22.43 | 22.53 | 1,298,713 | +0.07(+0.33%) |
Oct 19, 2021 | 22.55 | 22.60 | 22.37 | 22.46 | 781,443 | -0.01(-0.04%) |
Oct 18, 2021 | 22.55 | 22.66 | 22.09 | 22.47 | 1,019,522 | -0.18(-0.81%) |
Oct 15, 2021 | 22.78 | 23.03 | 22.63 | 22.65 | 1,032,659 | +0.00(+0.00%) |
Oct 14, 2021 | 22.61 | 22.68 | 22.46 | 22.65 | 880,183 | +0.15(+0.65%) |
Oct 13, 2021 | 22.77 | 22.77 | 22.38 | 22.51 | 1,018,177 | -0.34(-1.48%) |
Oct 12, 2021 | 23.05 | 23.12 | 22.79 | 22.85 | 1,183,579 | -0.16(-0.72%) |
Oct 11, 2021 | 23.23 | 23.40 | 23.00 | 23.01 | 843,299 | -0.23(-0.98%) |
Oct 08, 2021 | 23.28 | 23.39 | 23.10 | 23.24 | 1,165,917 | -0.02(-0.08%) |
Oct 07, 2021 | 23.08 | 23.56 | 23.08 | 23.26 | 1,398,569 | +0.27(+1.19%) |
Oct 06, 2021 | 23.31 | 23.33 | 22.95 | 22.98 | 1,906,327 | -0.47(-1.99%) |
Oct 05, 2021 | 23.51 | 23.63 | 23.27 | 23.45 | 1,622,449 | -0.08(-0.35%) |
Oct 04, 2021 | 23.33 | 23.57 | 23.33 | 23.53 | 1,143,473 | +0.20(+0.86%) |
Oct 01, 2021 | 23.16 | 23.52 | 22.67 | 23.33 | 1,458,801 | +0.45(+1.96%) |
Sep 30, 2021 | 23.28 | 23.33 | 22.86 | 22.88 | 1,345,025 | -0.18(-0.79%) |
Sep 29, 2021 | 23.07 | 23.29 | 22.89 | 23.07 | 1,101,007 | +0.05(+0.20%) |
Sep 28, 2021 | 23.38 | 23.47 | 22.98 | 23.02 | 987,714 | -0.36(-1.53%) |
Sep 27, 2021 | 23.47 | 23.51 | 23.33 | 23.38 | 1,278,599 | +0.00(+0.00%) |
Sep 24, 2021 | 23.32 | 23.47 | 23.26 | 23.38 | 822,671 | +0.09(+0.39%) |
Sep 23, 2021 | 23.35 | 23.49 | 23.28 | 23.28 | 1,198,331 | +0.10(+0.43%) |
Sep 22, 2021 | 22.92 | 23.42 | 22.84 | 23.18 | 1,172,293 | +0.30(+1.32%) |
Sep 21, 2021 | 23.30 | 23.32 | 22.86 | 22.88 | 1,638,584 | -0.25(-1.07%) |
Sep 20, 2021 | 22.59 | 23.14 | 22.47 | 23.13 | 1,811,729 | +0.20(+0.88%) |
Sep 17, 2021 | 22.92 | 23.11 | 22.79 | 22.93 | 3,585,785 | +0.06(+0.28%) |
Sep 16, 2021 | 22.78 | 23.01 | 22.61 | 22.86 | 1,640,149 | +0.12(+0.52%) |
Sep 15, 2021 | 22.51 | 23.00 | 22.42 | 22.74 | 1,596,427 | +0.25(+1.10%) |
Sep 14, 2021 | 22.76 | 22.85 | 22.40 | 22.50 | 1,812,789 | -0.22(-0.97%) |
Sep 13, 2021 | 22.77 | 22.87 | 22.52 | 22.72 | 1,587,894 | +0.04(+0.16%) |
Sep 10, 2021 | 23.10 | 23.26 | 22.67 | 22.68 | 1,755,387 | -0.42(-1.82%) |
Sep 09, 2021 | 23.81 | 23.81 | 23.09 | 23.10 | 1,730,509 | -0.70(-2.92%) |
Sep 08, 2021 | 23.32 | 23.88 | 23.27 | 23.80 | 2,427,046 | +0.53(+2.26%) |
Sep 07, 2021 | 23.43 | 23.45 | 23.08 | 23.27 | 1,427,065 | -0.26(-1.12%) |
Sep 03, 2021 | 23.64 | 23.65 | 23.26 | 23.53 | 1,423,809 | -0.18(-0.76%) |
Sep 02, 2021 | 23.94 | 24.02 | 23.65 | 23.72 | 1,861,392 | -0.05(-0.19%) |
Sep 01, 2021 | 23.31 | 23.90 | 23.05 | 23.76 | 1,903,057 | +0.53(+2.26%) |
Aug 31, 2021 | 23.20 | 23.50 | 23.15 | 23.24 | 1,733,018 | -0.01(-0.04%) |
Aug 30, 2021 | 23.36 | 23.50 | 23.21 | 23.24 | 1,625,514 | -0.14(-0.62%) |
Aug 27, 2021 | 22.95 | 23.42 | 22.91 | 23.39 | 1,716,747 | +0.53(+2.34%) |
Aug 26, 2021 | 23.09 | 23.09 | 22.70 | 22.86 | 1,471,033 | -0.31(-1.33%) |
Aug 25, 2021 | 23.05 | 23.29 | 22.90 | 23.16 | 1,188,289 | +0.10(+0.43%) |
Aug 24, 2021 | 23.10 | 23.16 | 22.77 | 23.06 | 1,260,579 | +0.06(+0.28%) |
Aug 23, 2021 | 23.12 | 23.21 | 22.91 | 23.00 | 1,145,047 | -0.08(-0.35%) |
Aug 20, 2021 | 22.93 | 23.13 | 22.74 | 23.08 | 1,792,935 | +0.14(+0.63%) |
Aug 19, 2021 | 22.82 | 23.37 | 22.82 | 22.94 | 1,617,272 | -0.06(-0.28%) |
Aug 18, 2021 | 23.25 | 23.35 | 22.98 | 23.00 | 889,417 | -0.33(-1.40%) |
Aug 17, 2021 | 23.27 | 23.53 | 23.10 | 23.33 | 1,143,600 | +0.02(+0.08%) |
Aug 16, 2021 | 23.15 | 23.40 | 23.07 | 23.31 | 895,157 | +0.06(+0.27%) |
Aug 13, 2021 | 23.41 | 23.52 | 23.16 | 23.24 | 740,277 | -0.08(-0.35%) |
Aug 12, 2021 | 23.26 | 23.44 | 23.16 | 23.33 | 1,274,000 | +0.08(+0.35%) |
Aug 11, 2021 | 22.72 | 23.26 | 22.63 | 23.24 | 1,097,623 | +0.45(+1.99%) |
Aug 10, 2021 | 22.66 | 22.82 | 22.48 | 22.79 | 1,211,596 | +0.16(+0.72%) |
Aug 09, 2021 | 22.88 | 22.95 | 22.53 | 22.63 | 1,140,354 | -0.27(-1.19%) |
Aug 06, 2021 | 22.76 | 22.98 | 22.57 | 22.90 | 1,308,204 | +0.15(+0.68%) |
Aug 05, 2021 | 22.62 | 22.84 | 22.56 | 22.75 | 1,388,593 | +0.24(+1.05%) |
Aug 04, 2021 | 22.22 | 22.60 | 22.04 | 22.51 | 1,652,079 | +0.17(+0.77%) |
Aug 03, 2021 | 22.22 | 22.44 | 22.14 | 22.34 | 1,414,925 | +0.08(+0.37%) |
Aug 02, 2021 | 22.40 | 22.58 | 22.21 | 22.26 | 1,269,901 | +0.02(+0.08%) |
Jul 30, 2021 | 22.18 | 22.47 | 22.14 | 22.24 | 1,329,432 | -0.05(-0.20%) |
Jul 29, 2021 | 22.20 | 22.57 | 22.20 | 22.28 | 1,661,065 | +0.24(+1.07%) |
Jul 28, 2021 | 22.30 | 22.40 | 21.92 | 22.05 | 1,254,676 | -0.17(-0.77%) |
Jul 27, 2021 | 22.03 | 22.35 | 21.98 | 22.22 | 1,283,015 | +0.14(+0.66%) |
Jul 26, 2021 | 22.19 | 22.51 | 21.96 | 22.08 | 1,768,946 | -0.14(-0.65%) |
Jul 23, 2021 | 22.09 | 22.31 | 22.03 | 22.22 | 2,017,848 | +0.29(+1.32%) |
Jul 22, 2021 | 21.76 | 21.98 | 21.73 | 21.93 | 1,867,289 | +0.20(+0.92%) |
Jul 21, 2021 | 22.00 | 22.19 | 21.73 | 21.73 | 2,953,096 | -0.09(-0.42%) |
Jul 20, 2021 | 21.22 | 22.02 | 21.15 | 21.82 | 2,558,209 | +0.68(+3.21%) |
Jul 19, 2021 | 21.35 | 21.47 | 21.00 | 21.14 | 2,556,095 | -0.24(-1.14%) |
Jul 16, 2021 | 21.70 | 21.96 | 21.37 | 21.39 | 2,372,340 | -0.28(-1.30%) |
Jul 15, 2021 | 21.63 | 21.89 | 21.60 | 21.67 | 1,567,901 | -0.04(-0.17%) |
Jul 14, 2021 | 21.42 | 21.80 | 21.41 | 21.70 | 1,483,686 | +0.31(+1.44%) |
Jul 13, 2021 | 21.92 | 21.92 | 21.40 | 21.40 | 1,806,135 | -0.53(-2.40%) |
Jul 12, 2021 | 21.70 | 21.98 | 21.68 | 21.92 | 1,541,549 | +0.11(+0.50%) |
Jul 09, 2021 | 21.47 | 21.90 | 21.44 | 21.81 | 1,378,121 | +0.55(+2.60%) |
Jul 08, 2021 | 21.11 | 21.53 | 20.95 | 21.26 | 1,977,392 | -0.05(-0.25%) |
Jul 07, 2021 | 21.38 | 21.57 | 21.30 | 21.32 | 2,149,690 | -0.06(-0.30%) |
Jul 06, 2021 | 21.48 | 21.65 | 21.23 | 21.38 | 2,732,024 | -0.16(-0.76%) |
Jul 02, 2021 | 21.57 | 21.70 | 21.42 | 21.54 | 1,806,112 | +0.00(+0.00%) |
Jul 01, 2021 | 21.32 | 21.74 | 21.22 | 21.54 | 2,100,040 | +0.27(+1.28%) |
Jun 30, 2021 | 21.13 | 21.30 | 20.99 | 21.27 | 1,509,557 | +0.13(+0.60%) |
Jun 29, 2021 | 21.04 | 21.41 | 21.01 | 21.14 | 1,484,531 | +0.13(+0.60%) |
Jun 28, 2021 | 21.64 | 21.69 | 20.87 | 21.02 | 2,824,432 | -0.74(-3.41%) |
Jun 25, 2021 | 21.92 | 22.03 | 21.72 | 21.76 | 2,776,471 | -0.17(-0.78%) |
Jun 24, 2021 | 21.94 | 22.08 | 21.75 | 21.93 | 1,829,349 | +0.05(+0.25%) |
Jun 23, 2021 | 21.72 | 22.07 | 21.71 | 21.88 | 2,183,011 | +0.14(+0.66%) |
Jun 22, 2021 | 21.75 | 21.84 | 21.59 | 21.73 | 2,115,494 | +0.07(+0.33%) |
Jun 21, 2021 | 21.28 | 21.71 | 21.21 | 21.66 | 2,464,833 | +0.56(+2.63%) |
Jun 18, 2021 | 20.62 | 21.31 | 20.56 | 21.11 | 3,939,923 | +0.28(+1.33%) |
Jun 17, 2021 | 21.26 | 21.51 | 20.64 | 20.83 | 3,826,880 | -0.33(-1.57%) |
Jun 16, 2021 | 21.51 | 22.13 | 20.43 | 21.16 | 9,912,952 | -1.47(-6.49%) |
Jun 15, 2021 | 22.86 | 22.91 | 22.37 | 22.63 | 3,253,965 | -0.23(-1.02%) |
Jun 14, 2021 | 23.42 | 23.50 | 22.81 | 22.86 | 2,280,659 | -0.60(-2.56%) |
Jun 11, 2021 | 23.10 | 23.47 | 23.10 | 23.46 | 1,752,026 | +0.40(+1.75%) |
Jun 10, 2021 | 23.18 | 23.27 | 22.95 | 23.06 | 1,243,656 | -0.06(-0.27%) |
Jun 09, 2021 | 23.04 | 23.34 | 22.89 | 23.12 | 1,299,806 | +0.04(+0.19%) |
Jun 08, 2021 | 22.50 | 23.13 | 22.36 | 23.08 | 1,512,697 | +0.58(+2.59%) |
Jun 07, 2021 | 22.58 | 22.67 | 22.37 | 22.50 | 1,601,638 | -0.16(-0.71%) |
Jun 04, 2021 | 22.39 | 22.72 | 22.30 | 22.66 | 1,570,124 | +0.29(+1.28%) |
Jun 03, 2021 | 22.01 | 22.38 | 21.88 | 22.37 | 1,482,891 | +0.34(+1.55%) |
Jun 02, 2021 | 22.15 | 22.26 | 21.99 | 22.03 | 1,787,366 | -0.02(-0.08%) |
Jun 01, 2021 | 22.39 | 22.39 | 21.91 | 22.05 | 1,167,979 | -0.19(-0.85%) |
May 28, 2021 | 22.15 | 22.24 | 22.02 | 22.24 | 1,914,227 | +0.05(+0.24%) |
May 27, 2021 | 22.27 | 22.34 | 22.03 | 22.18 | 1,952,466 | -0.01(-0.04%) |
May 26, 2021 | 22.07 | 22.20 | 21.97 | 22.19 | 1,538,698 | +0.17(+0.77%) |
May 25, 2021 | 22.09 | 22.40 | 21.96 | 22.02 | 2,003,427 | +0.16(+0.74%) |
May 24, 2021 | 23.00 | 23.26 | 21.83 | 21.86 | 3,650,721 | -1.18(-5.13%) |
May 21, 2021 | 22.07 | 23.15 | 22.03 | 23.04 | 4,241,711 | +1.10(+5.02%) |
May 20, 2021 | 22.24 | 22.36 | 21.92 | 21.94 | 2,283,740 | -0.39(-1.77%) |
May 19, 2021 | 22.03 | 22.42 | 21.76 | 22.33 | 1,646,953 | +0.11(+0.48%) |
May 18, 2021 | 22.43 | 22.55 | 22.21 | 22.23 | 1,366,033 | -0.13(-0.60%) |
May 17, 2021 | 21.95 | 22.42 | 21.95 | 22.36 | 1,395,534 | +0.37(+1.67%) |
May 14, 2021 | 21.91 | 22.02 | 21.74 | 21.99 | 1,478,613 | +0.13(+0.61%) |
May 13, 2021 | 20.87 | 21.97 | 20.74 | 21.86 | 2,491,528 | +0.97(+4.63%) |
May 12, 2021 | 21.18 | 21.24 | 20.81 | 20.89 | 1,410,606 | -0.30(-1.44%) |
May 11, 2021 | 21.19 | 21.37 | 20.98 | 21.20 | 1,730,287 | -0.17(-0.80%) |
May 10, 2021 | 21.12 | 21.59 | 21.01 | 21.37 | 1,860,321 | +0.35(+1.66%) |
May 07, 2021 | 20.87 | 21.09 | 20.76 | 21.02 | 1,219,975 | +0.14(+0.69%) |
May 06, 2021 | 20.57 | 20.91 | 20.57 | 20.87 | 2,149,923 | +0.40(+1.97%) |
May 05, 2021 | 20.41 | 20.64 | 20.21 | 20.47 | 1,967,909 | +0.15(+0.75%) |
May 04, 2021 | 19.98 | 20.33 | 19.98 | 20.32 | 2,017,342 | +0.31(+1.57%) |
May 03, 2021 | 19.89 | 20.24 | 19.82 | 20.00 | 2,169,359 | +0.06(+0.31%) |
Apr 30, 2021 | 19.91 | 20.09 | 19.83 | 19.94 | 1,733,977 | -0.07(-0.36%) |
Apr 29, 2021 | 20.16 | 20.31 | 19.91 | 20.01 | 1,741,871 | -0.05(-0.27%) |
Apr 28, 2021 | 20.08 | 20.26 | 19.94 | 20.07 | 1,914,534 | +0.08(+0.40%) |
Apr 27, 2021 | 19.82 | 20.10 | 19.80 | 19.99 | 1,273,682 | +0.21(+1.04%) |
Apr 26, 2021 | 19.95 | 19.98 | 19.72 | 19.78 | 1,152,384 | -0.10(-0.50%) |
Apr 23, 2021 | 19.76 | 19.93 | 19.66 | 19.88 | 1,185,119 | +0.10(+0.50%) |
Apr 22, 2021 | 19.82 | 19.93 | 19.72 | 19.78 | 1,791,523 | -0.11(-0.54%) |
Apr 21, 2021 | 19.71 | 20.00 | 19.65 | 19.89 | 2,077,270 | +0.24(+1.23%) |
Apr 20, 2021 | 19.57 | 19.74 | 19.47 | 19.65 | 1,411,393 | +0.06(+0.32%) |
Apr 19, 2021 | 19.80 | 19.87 | 19.57 | 19.58 | 1,550,298 | -0.21(-1.04%) |
Apr 16, 2021 | 19.90 | 19.90 | 19.72 | 19.79 | 1,351,104 | +0.12(+0.59%) |
Apr 15, 2021 | 19.89 | 19.93 | 19.56 | 19.67 | 1,517,043 | -0.14(-0.72%) |
Apr 14, 2021 | 20.02 | 20.09 | 19.78 | 19.82 | 1,992,752 | -0.25(-1.25%) |
Apr 13, 2021 | 20.16 | 20.25 | 19.96 | 20.07 | 2,301,779 | -0.25(-1.23%) |
Apr 12, 2021 | 20.42 | 20.54 | 20.28 | 20.32 | 1,498,455 | -0.14(-0.70%) |
Apr 09, 2021 | 20.20 | 20.60 | 20.07 | 20.46 | 2,074,990 | +0.29(+1.42%) |
Apr 08, 2021 | 20.32 | 20.32 | 20.00 | 20.17 | 1,585,058 | -0.24(-1.18%) |
Apr 07, 2021 | 20.28 | 20.42 | 20.16 | 20.42 | 1,391,865 | +0.21(+1.02%) |
Apr 06, 2021 | 20.09 | 20.29 | 19.95 | 20.21 | 2,204,919 | +0.10(+0.49%) |
Apr 05, 2021 | 20.10 | 20.28 | 19.87 | 20.11 | 1,927,859 | +0.14(+0.72%) |
Apr 01, 2021 | 19.66 | 19.98 | 19.40 | 19.97 | 2,927,468 | +0.44(+2.25%) |
Mar 31, 2021 | 19.48 | 19.66 | 19.31 | 19.53 | 2,493,822 | +0.01(+0.05%) |
Mar 30, 2021 | 18.94 | 19.62 | 18.66 | 19.52 | 5,479,337 | +0.56(+2.93%) |
Mar 29, 2021 | 19.04 | 19.10 | 18.80 | 18.97 | 2,765,958 | +0.27(+1.44%) |
Mar 26, 2021 | 18.62 | 18.72 | 18.35 | 18.70 | 1,727,838 | +0.29(+1.56%) |
Mar 25, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 1,933,251 | +0.65(+3.68%) |
Mar 24, 2021 | 17.87 | 18.25 | 17.76 | 17.76 | 1,949,369 | -0.03(-0.15%) |
Mar 23, 2021 | 18.13 | 18.14 | 17.67 | 17.78 | 3,176,735 | -0.45(-2.46%) |
Mar 22, 2021 | 19.14 | 19.16 | 18.11 | 18.23 | 3,162,983 | -0.92(-4.82%) |
Mar 19, 2021 | 18.82 | 19.21 | 18.61 | 19.15 | 5,900,479 | +0.38(+2.00%) |
Mar 18, 2021 | 18.55 | 18.98 | 18.29 | 18.78 | 2,655,348 | +0.17(+0.91%) |
Mar 17, 2021 | 18.57 | 18.82 | 18.51 | 18.61 | 2,159,663 | +0.09(+0.48%) |
Mar 16, 2021 | 18.60 | 18.87 | 18.45 | 18.52 | 2,364,125 | -0.17(-0.91%) |
Mar 15, 2021 | 18.87 | 18.93 | 18.46 | 18.69 | 2,349,337 | -0.04(-0.24%) |
Mar 12, 2021 | 18.41 | 18.78 | 18.35 | 18.73 | 2,408,412 | +0.35(+1.93%) |
Mar 11, 2021 | 18.27 | 18.56 | 17.98 | 18.38 | 3,035,332 | +0.15(+0.83%) |
Mar 10, 2021 | 17.57 | 18.33 | 16.96 | 18.23 | 3,534,977 | +0.74(+4.25%) |
Mar 09, 2021 | 17.81 | 17.83 | 17.40 | 17.48 | 2,589,255 | -0.32(-1.79%) |
Mar 08, 2021 | 17.68 | 17.86 | 17.53 | 17.80 | 3,161,228 | +0.19(+1.05%) |
Mar 05, 2021 | 17.41 | 17.73 | 17.13 | 17.62 | 2,180,013 | +0.29(+1.69%) |
Mar 04, 2021 | 17.48 | 17.56 | 16.95 | 17.33 | 2,940,441 | -0.14(-0.81%) |
Mar 03, 2021 | 17.44 | 17.60 | 17.21 | 17.47 | 1,987,131 | +0.06(+0.36%) |
Mar 02, 2021 | 17.63 | 17.64 | 17.30 | 17.41 | 1,417,676 | -0.18(-1.01%) |
Mar 01, 2021 | 17.30 | 17.71 | 17.17 | 17.58 | 1,835,720 | +0.57(+3.33%) |
Feb 26, 2021 | 16.91 | 17.17 | 16.59 | 17.02 | 4,137,505 | +0.16(+0.95%) |
Feb 25, 2021 | 17.25 | 17.56 | 16.84 | 16.86 | 3,045,423 | -0.42(-2.46%) |
Feb 24, 2021 | 17.45 | 17.49 | 17.12 | 17.28 | 3,067,852 | -0.08(-0.46%) |
Feb 23, 2021 | 17.30 | 17.43 | 16.90 | 17.36 | 2,106,124 | +0.15(+0.87%) |
Feb 22, 2021 | 17.04 | 17.39 | 16.99 | 17.21 | 1,875,066 | +0.20(+1.20%) |
Feb 19, 2021 | 17.13 | 17.33 | 16.92 | 17.01 | 2,308,056 | -0.23(-1.33%) |
Feb 18, 2021 | 17.12 | 17.42 | 17.09 | 17.24 | 1,879,820 | +0.11(+0.62%) |
Feb 17, 2021 | 17.38 | 17.55 | 17.12 | 17.13 | 2,020,612 | -0.31(-1.78%) |
Feb 16, 2021 | 17.38 | 17.56 | 17.19 | 17.44 | 3,046,080 | +0.10(+0.56%) |
Feb 12, 2021 | 17.02 | 17.35 | 17.02 | 17.34 | 2,098,757 | +0.26(+1.50%) |
Feb 11, 2021 | 17.41 | 17.52 | 16.99 | 17.09 | 2,131,124 | -0.35(-2.03%) |
Feb 10, 2021 | 17.22 | 17.59 | 17.05 | 17.44 | 2,216,226 | +0.39(+2.28%) |
Feb 09, 2021 | 16.96 | 17.12 | 16.81 | 17.05 | 1,375,989 | +0.21(+1.26%) |
Feb 08, 2021 | 16.88 | 17.00 | 16.77 | 16.84 | 2,121,329 | +0.04(+0.26%) |
Feb 05, 2021 | 16.60 | 16.92 | 16.52 | 16.79 | 3,090,443 | +0.29(+1.77%) |
Feb 04, 2021 | 16.44 | 16.70 | 16.08 | 16.50 | 4,403,298 | +0.09(+0.54%) |
Feb 03, 2021 | 16.37 | 16.62 | 16.27 | 16.41 | 3,136,354 | +0.01(+0.05%) |
Feb 02, 2021 | 16.21 | 16.63 | 16.11 | 16.41 | 3,652,923 | +0.34(+2.09%) |