Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.21 | 22.22 | 22.15 | 22.17 | 4,254,804 | -0.05(-0.24%) |
Oct 28, 2021 | 22.12 | 22.24 | 22.12 | 22.22 | 3,534,340 | +0.11(+0.49%) |
Oct 27, 2021 | 22.22 | 22.22 | 22.09 | 22.12 | 3,451,004 | -0.20(-0.89%) |
Oct 26, 2021 | 22.39 | 22.29 | 22.31 | 3,687,186 | -0.05(-0.24%) | |
Oct 25, 2021 | 22.34 | 22.42 | 22.34 | 22.37 | 4,063,607 | +0.07(+0.32%) |
Oct 22, 2021 | 22.25 | 22.36 | 22.22 | 22.30 | 5,029,153 | +0.10(+0.45%) |
Oct 21, 2021 | 22.25 | 22.25 | 22.16 | 22.20 | 4,550,831 | -0.25(-1.13%) |
Oct 20, 2021 | 22.45 | 22.47 | 22.39 | 22.45 | 2,638,922 | +0.14(+0.61%) |
Oct 19, 2021 | 22.29 | 22.37 | 22.23 | 22.31 | 3,708,900 | +0.24(+1.11%) |
Oct 18, 2021 | 22.03 | 22.12 | 22.00 | 22.07 | 4,835,115 | -0.04(-0.16%) |
Oct 15, 2021 | 21.91 | 22.12 | 21.88 | 22.11 | 9,559,626 | +0.34(+1.58%) |
Oct 14, 2021 | 21.85 | 21.90 | 21.75 | 21.76 | 3,900,441 | -0.08(-0.37%) |
Oct 13, 2021 | 21.80 | 21.89 | 21.73 | 21.84 | 4,521,872 | +0.21(+0.96%) |
Oct 12, 2021 | 21.75 | 21.78 | 21.64 | 21.64 | 3,496,825 | -0.11(-0.50%) |
Oct 11, 2021 | 21.75 | 21.82 | 21.68 | 21.75 | 5,328,056 | -0.21(-0.95%) |
Oct 08, 2021 | 21.92 | 21.98 | 21.90 | 21.95 | 3,718,454 | +0.05(+0.25%) |
Oct 07, 2021 | 21.89 | 21.94 | 21.82 | 21.90 | 5,342,336 | +0.22(+1.00%) |
Oct 06, 2021 | 21.65 | 21.73 | 21.56 | 21.68 | 3,154,096 | -0.01(-0.04%) |
Oct 05, 2021 | 21.67 | 21.75 | 21.64 | 21.69 | 5,579,255 | +0.25(+1.18%) |
Oct 04, 2021 | 21.57 | 21.59 | 21.43 | 21.44 | 7,279,809 | -0.14(-0.63%) |
Oct 01, 2021 | 21.65 | 21.67 | 21.45 | 21.57 | 6,106,503 | -0.09(-0.42%) |
Sep 30, 2021 | 21.72 | 21.79 | 21.65 | 21.66 | 7,003,062 | +0.08(+0.38%) |
Sep 29, 2021 | 21.64 | 21.66 | 21.57 | 21.58 | 4,807,597 | +0.33(+1.57%) |
Sep 28, 2021 | 21.33 | 21.38 | 21.19 | 21.25 | 4,810,482 | -0.22(-1.01%) |
Sep 27, 2021 | 21.27 | 21.47 | 21.27 | 21.47 | 4,944,138 | +0.15(+0.72%) |
Sep 24, 2021 | 21.43 | 21.46 | 21.31 | 21.31 | 6,485,678 | -0.57(-2.60%) |
Sep 23, 2021 | 21.84 | 21.94 | 21.78 | 21.88 | 5,045,960 | -0.11(-0.49%) |
Sep 22, 2021 | 21.84 | 22.13 | 21.81 | 21.99 | 9,515,566 | +0.39(+1.80%) |
Sep 21, 2021 | 21.65 | 21.71 | 21.56 | 21.60 | 6,588,975 | +0.32(+1.49%) |
Sep 20, 2021 | 21.29 | 21.38 | 21.11 | 21.28 | 6,381,582 | -0.81(-3.68%) |
Sep 17, 2021 | 22.08 | 22.13 | 22.05 | 22.10 | 7,261,100 | -0.14(-0.65%) |
Sep 16, 2021 | 22.22 | 22.29 | 22.12 | 22.24 | 5,658,976 | -0.33(-1.48%) |
Sep 15, 2021 | 22.54 | 22.60 | 22.50 | 22.58 | 5,667,340 | -0.46(-2.00%) |
Sep 14, 2021 | 23.16 | 23.17 | 22.98 | 23.04 | 3,728,588 | -0.35(-1.51%) |
Sep 13, 2021 | 23.40 | 23.43 | 23.34 | 23.39 | 3,442,777 | +0.00(+0.00%) |
Sep 10, 2021 | 23.53 | 23.56 | 23.38 | 23.39 | 4,212,718 | +0.14(+0.58%) |
Sep 09, 2021 | 23.35 | 23.35 | 23.20 | 23.25 | 4,966,492 | -0.19(-0.81%) |
Sep 08, 2021 | 23.37 | 23.54 | 23.37 | 23.44 | 5,753,405 | +0.01(+0.04%) |
Sep 07, 2021 | 23.44 | 23.48 | 23.40 | 23.43 | 3,231,168 | +0.15(+0.66%) |
Sep 03, 2021 | 23.25 | 23.32 | 23.24 | 23.28 | 2,208,606 | -0.12(-0.50%) |
Sep 02, 2021 | 23.42 | 23.46 | 23.37 | 23.40 | 4,626,750 | -0.04(-0.15%) |
Sep 01, 2021 | 23.38 | 23.47 | 23.37 | 23.43 | 6,592,798 | +0.15(+0.66%) |
Aug 31, 2021 | 23.25 | 23.29 | 23.24 | 23.28 | 5,850,092 | +0.00(+0.00%) |
Aug 30, 2021 | 23.26 | 23.31 | 23.23 | 23.28 | 3,623,760 | -0.02(-0.08%) |
Aug 27, 2021 | 23.21 | 23.31 | 23.15 | 23.30 | 3,145,186 | +0.10(+0.43%) |
Aug 26, 2021 | 23.19 | 23.25 | 23.16 | 23.20 | 3,494,715 | -0.09(-0.39%) |
Aug 25, 2021 | 23.28 | 23.34 | 23.25 | 23.29 | 4,901,334 | +0.01(+0.04%) |
Aug 24, 2021 | 23.33 | 23.34 | 23.19 | 23.28 | 10,170,567 | -0.06(-0.27%) |
Aug 23, 2021 | 23.34 | 23.40 | 23.29 | 23.34 | 4,931,443 | +0.14(+0.58%) |
Aug 20, 2021 | 23.12 | 23.23 | 22.98 | 23.21 | 6,209,532 | -0.11(-0.47%) |
Aug 19, 2021 | 23.23 | 23.39 | 23.23 | 23.32 | 5,130,182 | +0.00(+0.00%) |
Aug 18, 2021 | 23.43 | 23.50 | 23.31 | 23.32 | 5,102,711 | -0.05(-0.23%) |
Aug 17, 2021 | 23.37 | 23.44 | 23.33 | 23.37 | 5,247,142 | -0.26(-1.11%) |
Aug 16, 2021 | 23.46 | 23.63 | 23.38 | 23.63 | 6,198,156 | +0.14(+0.62%) |
Aug 13, 2021 | 23.43 | 23.52 | 23.42 | 23.49 | 2,754,959 | +0.22(+0.93%) |
Aug 12, 2021 | 23.33 | 23.34 | 23.25 | 23.27 | 3,198,423 | -0.19(-0.81%) |
Aug 11, 2021 | 23.50 | 23.53 | 23.38 | 23.46 | 5,137,203 | +0.05(+0.23%) |
Aug 10, 2021 | 23.33 | 23.43 | 23.30 | 23.41 | 4,552,602 | -0.07(-0.31%) |
Aug 09, 2021 | 23.48 | 23.51 | 23.46 | 23.48 | 4,025,758 | +0.09(+0.39%) |
Aug 06, 2021 | 23.47 | 23.47 | 23.29 | 23.39 | 7,151,255 | -0.05(-0.19%) |
Aug 05, 2021 | 23.39 | 23.44 | 23.39 | 23.43 | 3,534,309 | -0.11(-0.46%) |
Aug 04, 2021 | 23.58 | 23.59 | 23.50 | 23.54 | 5,010,250 | -0.11(-0.46%) |
Aug 03, 2021 | 23.59 | 23.68 | 23.50 | 23.65 | 3,438,826 | +0.10(+0.42%) |
Aug 02, 2021 | 23.71 | 23.73 | 23.54 | 23.55 | 8,006,333 | -0.01(-0.04%) |
Jul 30, 2021 | 23.39 | 23.59 | 23.39 | 23.56 | 6,939,129 | +0.18(+0.77%) |
Jul 29, 2021 | 23.43 | 23.49 | 23.37 | 23.38 | 5,866,864 | +0.12(+0.50%) |
Jul 28, 2021 | 23.18 | 23.27 | 23.05 | 23.26 | 13,905,917 | +0.21(+0.90%) |
Jul 27, 2021 | 23.08 | 23.13 | 22.82 | 23.06 | 14,039,490 | -0.71(-3.00%) |
Jul 26, 2021 | 23.69 | 23.83 | 23.67 | 23.77 | 5,772,164 | -0.33(-1.35%) |
Jul 23, 2021 | 24.09 | 24.09 | 23.97 | 24.09 | 5,798,664 | -0.26(-1.08%) |
Jul 22, 2021 | 24.38 | 24.42 | 24.28 | 24.36 | 5,680,741 | +0.15(+0.63%) |
Jul 21, 2021 | 23.93 | 24.21 | 23.93 | 24.20 | 3,879,375 | +0.31(+1.29%) |
Jul 20, 2021 | 23.77 | 23.95 | 23.75 | 23.90 | 4,828,087 | +0.09(+0.38%) |
Jul 19, 2021 | 23.85 | 23.96 | 23.72 | 23.81 | 6,998,019 | -0.46(-1.90%) |
Jul 16, 2021 | 24.37 | 24.42 | 24.25 | 24.27 | 7,076,619 | +0.07(+0.30%) |
Jul 15, 2021 | 24.13 | 24.21 | 24.13 | 24.19 | 5,533,491 | +0.13(+0.53%) |
Jul 14, 2021 | 24.06 | 24.10 | 24.01 | 24.07 | 3,469,433 | -0.14(-0.60%) |
Jul 13, 2021 | 24.25 | 24.29 | 24.18 | 24.21 | 3,076,905 | +0.11(+0.45%) |
Jul 12, 2021 | 23.98 | 24.10 | 23.98 | 24.10 | 3,583,186 | +0.15(+0.64%) |
Jul 09, 2021 | 23.85 | 23.95 | 23.83 | 23.95 | 6,759,336 | +0.05(+0.19%) |
Jul 08, 2021 | 23.83 | 23.98 | 23.81 | 23.90 | 3,872,687 | -0.33(-1.38%) |
Jul 07, 2021 | 24.21 | 24.28 | 24.07 | 24.24 | 5,925,876 | +0.26(+1.09%) |
Jul 06, 2021 | 24.05 | 24.08 | 23.90 | 23.98 | 3,194,161 | -0.14(-0.60%) |
Jul 02, 2021 | 23.95 | 24.13 | 23.95 | 24.12 | 3,232,946 | -0.06(-0.26%) |
Jul 01, 2021 | 24.17 | 24.19 | 24.08 | 24.18 | 4,477,619 | +0.05(+0.19%) |
Jun 30, 2021 | 24.18 | 24.18 | 24.11 | 24.14 | 4,127,351 | -0.06(-0.26%) |
Jun 29, 2021 | 24.16 | 24.22 | 24.12 | 24.20 | 7,655,784 | -0.07(-0.30%) |
Jun 28, 2021 | 24.36 | 24.37 | 24.22 | 24.28 | 4,575,890 | -0.14(-0.59%) |
Jun 25, 2021 | 24.39 | 24.42 | 24.38 | 24.42 | 3,538,581 | +0.14(+0.56%) |
Jun 24, 2021 | 24.28 | 24.30 | 24.23 | 24.28 | 3,014,507 | +0.11(+0.45%) |
Jun 23, 2021 | 24.21 | 24.24 | 24.16 | 24.18 | 3,362,360 | +0.15(+0.64%) |
Jun 22, 2021 | 23.94 | 24.02 | 23.85 | 24.02 | 5,849,910 | -0.03(-0.11%) |
Jun 21, 2021 | 24.01 | 24.07 | 23.93 | 24.05 | 3,963,653 | -0.09(-0.37%) |
Jun 18, 2021 | 24.16 | 24.20 | 24.11 | 24.14 | 5,082,423 | +0.11(+0.45%) |
Jun 17, 2021 | 24.09 | 24.17 | 23.99 | 24.03 | 6,733,784 | +0.01(+0.04%) |
Jun 16, 2021 | 24.12 | 24.17 | 24.01 | 24.02 | 5,443,580 | -0.05(-0.19%) |
Jun 15, 2021 | 24.19 | 24.19 | 24.05 | 24.07 | 5,327,692 | -0.35(-1.44%) |
Jun 14, 2021 | 24.39 | 24.43 | 24.34 | 24.42 | 4,224,924 | +0.06(+0.26%) |
Jun 11, 2021 | 24.45 | 24.45 | 24.30 | 24.36 | 5,627,652 | -0.02(-0.07%) |
Jun 10, 2021 | 24.40 | 24.41 | 24.29 | 24.37 | 2,858,144 | +0.01(+0.04%) |
Jun 09, 2021 | 24.42 | 24.44 | 24.36 | 24.36 | 3,137,067 | -0.04(-0.18%) |
Jun 08, 2021 | 24.43 | 24.44 | 24.33 | 24.41 | 2,461,272 | +0.02(+0.07%) |
Jun 07, 2021 | 24.45 | 24.45 | 24.35 | 24.39 | 2,022,123 | -0.11(-0.44%) |
Jun 04, 2021 | 24.48 | 24.50 | 24.40 | 24.50 | 4,442,898 | +0.02(+0.07%) |
Jun 03, 2021 | 24.44 | 24.50 | 24.38 | 24.48 | 4,917,485 | -0.22(-0.90%) |
Jun 02, 2021 | 24.76 | 24.76 | 24.68 | 24.70 | 3,318,494 | -0.11(-0.43%) |
Jun 01, 2021 | 24.88 | 24.88 | 24.79 | 24.81 | 4,099,204 | -0.22(-0.89%) |
May 28, 2021 | 25.02 | 25.09 | 25.00 | 25.03 | 5,161,431 | +0.05(+0.21%) |
May 27, 2021 | 24.96 | 25.01 | 24.93 | 24.98 | 5,904,489 | +0.02(+0.07%) |
May 26, 2021 | 24.92 | 24.99 | 24.92 | 24.96 | 3,984,660 | +0.28(+1.12%) |
May 25, 2021 | 24.61 | 24.70 | 24.60 | 24.68 | 4,736,289 | +0.45(+1.84%) |
May 24, 2021 | 24.23 | 24.30 | 24.22 | 24.24 | 2,786,233 | -0.04(-0.18%) |
May 21, 2021 | 24.27 | 24.34 | 24.24 | 24.28 | 4,511,584 | +0.02(+0.07%) |
May 20, 2021 | 24.28 | 24.30 | 24.24 | 24.27 | 5,316,871 | -0.07(-0.29%) |
May 19, 2021 | 24.12 | 24.36 | 24.10 | 24.34 | 5,406,617 | +0.08(+0.33%) |
May 18, 2021 | 24.35 | 24.40 | 24.23 | 24.26 | 4,515,021 | +0.11(+0.44%) |
May 17, 2021 | 24.03 | 24.18 | 24.02 | 24.15 | 4,342,473 | +0.02(+0.07%) |
May 14, 2021 | 24.20 | 24.22 | 24.13 | 24.13 | 6,363,771 | +0.20(+0.82%) |
May 13, 2021 | 23.88 | 24.02 | 23.86 | 23.94 | 6,147,402 | -0.02(-0.07%) |
May 12, 2021 | 24.10 | 24.13 | 23.93 | 23.95 | 4,320,419 | -0.21(-0.88%) |
May 11, 2021 | 24.11 | 24.40 | 24.05 | 24.17 | 5,027,607 | -0.58(-2.34%) |
May 10, 2021 | 24.81 | 24.84 | 24.72 | 24.75 | 6,969,746 | +0.09(+0.36%) |
May 07, 2021 | 24.61 | 24.68 | 24.52 | 24.66 | 6,389,504 | +0.17(+0.69%) |
May 06, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 6,136,212 | +0.24(+0.99%) |
May 05, 2021 | 24.22 | 24.28 | 24.16 | 24.25 | 4,906,472 | +0.05(+0.22%) |
May 04, 2021 | 24.16 | 24.21 | 24.05 | 24.19 | 4,836,792 | -0.01(-0.04%) |
May 03, 2021 | 24.13 | 24.23 | 24.01 | 24.20 | 4,303,708 | -0.09(-0.37%) |
Apr 30, 2021 | 24.36 | 24.36 | 24.23 | 24.29 | 4,683,309 | -0.53(-2.15%) |
Apr 29, 2021 | 24.79 | 24.84 | 24.68 | 24.83 | 4,072,418 | +0.32(+1.31%) |
Apr 28, 2021 | 24.48 | 24.56 | 24.47 | 24.51 | 3,146,896 | +0.03(+0.11%) |
Apr 27, 2021 | 24.44 | 24.50 | 24.39 | 24.48 | 3,137,855 | -0.04(-0.18%) |
Apr 26, 2021 | 24.51 | 24.57 | 24.50 | 24.52 | 5,346,171 | +0.04(+0.15%) |
Apr 23, 2021 | 24.37 | 24.51 | 24.36 | 24.49 | 3,381,928 | +0.32(+1.33%) |
Apr 22, 2021 | 24.28 | 24.29 | 24.07 | 24.17 | 5,797,567 | -0.10(-0.40%) |
Apr 21, 2021 | 24.11 | 24.27 | 24.11 | 24.27 | 5,400,964 | +0.09(+0.37%) |
Apr 20, 2021 | 24.28 | 24.29 | 24.15 | 24.18 | 5,627,065 | -0.02(-0.07%) |
Apr 19, 2021 | 24.28 | 24.28 | 24.14 | 24.19 | 4,638,967 | -0.04(-0.18%) |
Apr 16, 2021 | 24.23 | 24.29 | 24.17 | 24.24 | 7,609,704 | +0.01(+0.04%) |
Apr 15, 2021 | 24.27 | 24.27 | 24.15 | 24.23 | 16,832,406 | -0.01(-0.04%) |
Apr 14, 2021 | 24.15 | 24.29 | 24.15 | 24.24 | 9,139,634 | +0.29(+1.23%) |
Apr 13, 2021 | 23.94 | 23.98 | 23.88 | 23.95 | 4,468,157 | +0.18(+0.75%) |
Apr 12, 2021 | 23.81 | 23.94 | 23.70 | 23.77 | 4,161,093 | -0.33(-1.37%) |
Apr 09, 2021 | 23.94 | 24.10 | 23.94 | 24.10 | 6,379,830 | +0.05(+0.22%) |
Apr 08, 2021 | 24.15 | 24.19 | 24.02 | 24.04 | 6,443,953 | +0.51(+2.16%) |
Apr 07, 2021 | 23.46 | 23.54 | 23.42 | 23.54 | 6,988,002 | -0.38(-1.60%) |
Apr 06, 2021 | 23.89 | 24.05 | 23.89 | 23.92 | 4,715,534 | -0.10(-0.41%) |
Apr 05, 2021 | 23.98 | 24.03 | 23.86 | 24.02 | 2,170,416 | +0.18(+0.75%) |
Apr 01, 2021 | 23.75 | 23.90 | 23.71 | 23.84 | 4,970,460 | +0.16(+0.68%) |
Mar 31, 2021 | 23.62 | 23.75 | 23.58 | 23.68 | 8,171,789 | -0.31(-1.30%) |
Mar 30, 2021 | 23.96 | 24.02 | 23.87 | 23.99 | 5,143,868 | +0.10(+0.41%) |
Mar 29, 2021 | 23.87 | 23.92 | 23.77 | 23.89 | 6,261,614 | +0.03(+0.11%) |
Mar 26, 2021 | 23.55 | 23.89 | 23.46 | 23.87 | 6,965,581 | +0.38(+1.63%) |
Mar 25, 2021 | 23.36 | 23.54 | 23.35 | 23.48 | 10,813,410 | +0.44(+1.89%) |
Mar 24, 2021 | 23.20 | 23.30 | 23.03 | 23.05 | 13,054,023 | -0.43(-1.82%) |
Mar 23, 2021 | 23.67 | 23.73 | 23.46 | 23.47 | 9,341,997 | -0.40(-1.68%) |
Mar 22, 2021 | 23.95 | 24.02 | 23.86 | 23.87 | 6,191,547 | -0.13(-0.56%) |
Mar 19, 2021 | 23.92 | 24.01 | 23.81 | 24.01 | 6,533,284 | -0.05(-0.22%) |
Mar 18, 2021 | 24.16 | 24.21 | 24.05 | 24.06 | 6,918,095 | -0.01(-0.04%) |
Mar 17, 2021 | 23.98 | 24.14 | 23.91 | 24.07 | 8,333,496 | +0.10(+0.41%) |
Mar 16, 2021 | 23.94 | 23.99 | 23.85 | 23.97 | 4,748,139 | -0.06(-0.26%) |
Mar 15, 2021 | 23.94 | 24.04 | 23.88 | 24.03 | 5,003,320 | +0.18(+0.75%) |
Mar 12, 2021 | 23.62 | 23.87 | 23.54 | 23.86 | 5,019,291 | -0.25(-1.04%) |
Mar 11, 2021 | 24.11 | 24.15 | 24.05 | 24.11 | 6,561,397 | +0.12(+0.48%) |
Mar 10, 2021 | 23.90 | 24.02 | 23.84 | 23.99 | 7,439,482 | +0.28(+1.16%) |
Mar 09, 2021 | 23.92 | 23.95 | 23.70 | 23.71 | 9,033,487 | +0.23(+0.99%) |
Mar 08, 2021 | 23.53 | 23.58 | 23.43 | 23.48 | 9,229,866 | -0.18(-0.75%) |
Mar 05, 2021 | 23.65 | 23.72 | 23.47 | 23.66 | 7,436,943 | +0.10(+0.42%) |
Mar 04, 2021 | 23.68 | 23.76 | 23.51 | 23.56 | 12,594,551 | -0.10(-0.41%) |
Mar 03, 2021 | 23.64 | 23.75 | 23.60 | 23.66 | 7,218,228 | +0.22(+0.95%) |
Mar 02, 2021 | 23.48 | 23.53 | 23.39 | 23.44 | 7,842,064 | -0.36(-1.50%) |
Mar 01, 2021 | 23.61 | 23.80 | 23.61 | 23.79 | 6,894,489 | +0.36(+1.52%) |
Feb 26, 2021 | 23.68 | 23.68 | 23.39 | 23.44 | 9,818,224 | -0.54(-2.27%) |
Feb 25, 2021 | 24.17 | 24.20 | 23.94 | 23.98 | 14,601,259 | -0.30(-1.25%) |
Feb 24, 2021 | 24.14 | 24.31 | 23.99 | 24.28 | 8,001,576 | -0.48(-1.94%) |
Feb 23, 2021 | 24.71 | 24.85 | 24.61 | 24.76 | 7,715,153 | +0.87(+3.65%) |
Feb 22, 2021 | 24.03 | 24.05 | 23.88 | 23.89 | 10,026,920 | -0.24(-1.00%) |
Feb 19, 2021 | 24.09 | 24.21 | 24.01 | 24.13 | 3,470,610 | +0.16(+0.67%) |
Feb 18, 2021 | 23.90 | 23.98 | 23.79 | 23.97 | 3,746,230 | -0.29(-1.18%) |
Feb 17, 2021 | 24.12 | 24.28 | 24.10 | 24.26 | 4,219,303 | +0.28(+1.15%) |
Feb 16, 2021 | 24.19 | 24.20 | 23.95 | 23.98 | 6,322,958 | +0.14(+0.60%) |
Feb 12, 2021 | 23.77 | 23.88 | 23.77 | 23.84 | 3,886,406 | +0.04(+0.15%) |
Feb 11, 2021 | 23.63 | 23.81 | 23.63 | 23.80 | 4,103,422 | +0.38(+1.64%) |
Feb 10, 2021 | 23.54 | 23.58 | 23.36 | 23.42 | 4,625,265 | +0.13(+0.57%) |
Feb 09, 2021 | 23.22 | 23.31 | 23.17 | 23.29 | 4,350,514 | +0.10(+0.42%) |
Feb 08, 2021 | 23.18 | 23.25 | 23.15 | 23.19 | 3,376,405 | -0.04(-0.15%) |
Feb 05, 2021 | 23.16 | 23.27 | 23.13 | 23.22 | 4,499,771 | +0.26(+1.13%) |
Feb 04, 2021 | 22.83 | 22.97 | 22.76 | 22.97 | 3,813,970 | +0.06(+0.27%) |
Feb 03, 2021 | 22.77 | 22.92 | 22.72 | 22.90 | 5,356,215 | -0.04(-0.16%) |
Feb 02, 2021 | 22.86 | 22.99 | 22.86 | 22.94 | 6,084,991 | +0.39(+1.74%) |
Feb 01, 2021 | 22.64 | 22.64 | 22.44 | 22.55 | 10,779,312 | +0.22(+1.00%) |
Jan 29, 2021 | 22.44 | 22.54 | 22.30 | 22.32 | 5,269,509 | -0.45(-1.99%) |
Jan 28, 2021 | 22.60 | 22.83 | 22.55 | 22.78 | 6,190,219 | -0.06(-0.27%) |
Jan 27, 2021 | 22.92 | 23.00 | 22.80 | 22.84 | 7,662,034 | -0.45(-1.95%) |
Jan 26, 2021 | 23.23 | 23.31 | 23.20 | 23.30 | 4,115,621 | -0.29(-1.21%) |
Jan 25, 2021 | 23.41 | 23.59 | 23.35 | 23.58 | 6,577,848 | +0.37(+1.61%) |
Jan 22, 2021 | 23.13 | 23.25 | 23.08 | 23.21 | 5,994,457 | -0.33(-1.40%) |
Jan 21, 2021 | 23.56 | 23.56 | 23.45 | 23.54 | 5,551,913 | -0.06(-0.26%) |
Jan 20, 2021 | 23.44 | 23.61 | 23.39 | 23.60 | 5,495,209 | +0.15(+0.65%) |
Jan 19, 2021 | 23.60 | 23.64 | 23.44 | 23.45 | 6,709,119 | +0.54(+2.37%) |
Jan 15, 2021 | 22.85 | 22.93 | 22.82 | 22.90 | 4,376,627 | +0.14(+0.63%) |
Jan 14, 2021 | 22.70 | 22.81 | 22.70 | 22.76 | 4,662,246 | -0.04(-0.16%) |
Jan 13, 2021 | 22.85 | 22.88 | 22.78 | 22.80 | 4,718,481 | -0.03(-0.12%) |
Jan 12, 2021 | 22.76 | 22.88 | 22.71 | 22.82 | 7,892,418 | +0.31(+1.39%) |
Jan 11, 2021 | 22.54 | 22.58 | 22.48 | 22.51 | 4,865,304 | -0.25(-1.10%) |
Jan 08, 2021 | 22.73 | 22.78 | 22.56 | 22.76 | 11,057,079 | +0.17(+0.75%) |
Jan 07, 2021 | 22.44 | 22.60 | 22.42 | 22.59 | 9,179,733 | +0.14(+0.64%) |
Jan 06, 2021 | 22.45 | 22.55 | 22.29 | 22.45 | 7,886,279 | -0.31(-1.37%) |
Jan 05, 2021 | 22.59 | 22.79 | 22.56 | 22.76 | 9,008,582 | +0.59(+2.65%) |
Jan 04, 2021 | 22.39 | 22.46 | 22.13 | 22.17 | 5,784,132 | +0.22(+1.01%) |
Dec 31, 2020 | 21.95 | 21.95 | 21.95 | 3,911,902 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.06 | 22.23 | 22.06 | 22.10 | 3,911,902 | +0.48(+2.22%) |
Dec 29, 2020 | 21.72 | 21.75 | 21.62 | 21.62 | 3,612,192 | -0.03(-0.12%) |
Dec 28, 2020 | 21.75 | 21.79 | 21.65 | 21.65 | 4,123,904 | +0.17(+0.79%) |
Dec 24, 2020 | 21.42 | 21.49 | 21.41 | 21.48 | 2,038,901 | +0.19(+0.88%) |
Dec 23, 2020 | 21.28 | 21.30 | 21.24 | 21.29 | 4,268,449 | +0.24(+1.14%) |
Dec 22, 2020 | 21.05 | 21.09 | 21.01 | 21.05 | 5,759,399 | -0.17(-0.80%) |
Dec 21, 2020 | 21.25 | 21.31 | 21.18 | 21.22 | 6,820,587 | -0.18(-0.83%) |
Dec 18, 2020 | 21.42 | 21.43 | 21.35 | 21.40 | 6,357,267 | -0.11(-0.50%) |
Dec 17, 2020 | 21.51 | 21.52 | 21.46 | 21.50 | 5,525,366 | +0.05(+0.25%) |
Dec 16, 2020 | 21.52 | 21.52 | 21.41 | 21.45 | 3,043,929 | +0.05(+0.25%) |
Dec 15, 2020 | 21.36 | 21.41 | 21.27 | 21.40 | 4,661,173 | -0.04(-0.17%) |
Dec 14, 2020 | 21.52 | 21.55 | 21.43 | 21.43 | 5,876,180 | +0.04(+0.21%) |
Dec 11, 2020 | 21.47 | 21.47 | 21.36 | 21.39 | 5,252,833 | -0.15(-0.70%) |
Dec 10, 2020 | 21.42 | 21.58 | 21.41 | 21.54 | 3,283,046 | +0.25(+1.16%) |
Dec 09, 2020 | 21.40 | 21.40 | 21.21 | 21.29 | 4,920,774 | -0.04(-0.21%) |
Dec 08, 2020 | 21.31 | 21.35 | 21.22 | 21.34 | 2,917,854 | -0.07(-0.33%) |
Dec 07, 2020 | 21.33 | 21.43 | 21.33 | 21.41 | 4,378,239 | -0.18(-0.82%) |
Dec 04, 2020 | 21.44 | 21.60 | 21.42 | 21.58 | 3,726,826 | +0.22(+1.03%) |
Dec 03, 2020 | 21.42 | 21.46 | 21.32 | 21.36 | 5,040,600 | +0.05(+0.25%) |
Dec 02, 2020 | 21.33 | 21.39 | 21.30 | 21.31 | 5,366,249 | -0.03(-0.12%) |
Dec 01, 2020 | 21.34 | 21.40 | 21.30 | 21.34 | 4,402,643 | +0.34(+1.60%) |
Nov 30, 2020 | 21.27 | 21.29 | 21.00 | 21.00 | 6,521,917 | -0.64(-2.98%) |
Nov 27, 2020 | 21.55 | 21.66 | 21.52 | 21.65 | 3,427,878 | +0.02(+0.08%) |
Nov 25, 2020 | 21.57 | 21.66 | 21.57 | 21.63 | 3,985,106 | +0.03(+0.12%) |
Nov 24, 2020 | 21.56 | 21.61 | 21.50 | 21.60 | 4,502,947 | +0.37(+1.75%) |
Nov 23, 2020 | 21.30 | 21.32 | 21.20 | 21.23 | 5,115,296 | -0.35(-1.64%) |
Nov 20, 2020 | 21.57 | 21.61 | 21.55 | 21.58 | 5,823,995 | +0.11(+0.53%) |
Nov 19, 2020 | 21.45 | 21.50 | 21.42 | 21.47 | 4,098,362 | +0.04(+0.16%) |
Nov 18, 2020 | 21.57 | 21.60 | 21.43 | 21.43 | 5,532,917 | -0.04(-0.16%) |
Nov 17, 2020 | 21.38 | 21.55 | 21.36 | 21.47 | 8,116,206 | +0.12(+0.58%) |
Nov 16, 2020 | 21.27 | 21.39 | 21.26 | 21.35 | 9,301,734 | +0.30(+1.43%) |
Nov 13, 2020 | 20.92 | 21.08 | 20.86 | 21.05 | 11,134,714 | +0.26(+1.23%) |
Nov 12, 2020 | 20.92 | 20.92 | 20.76 | 20.79 | 11,430,308 | -0.34(-1.59%) |
Nov 11, 2020 | 21.09 | 21.13 | 20.95 | 21.12 | 13,199,084 | +0.04(+0.21%) |
Nov 10, 2020 | 20.97 | 21.18 | 20.92 | 21.08 | 12,594,050 | +0.45(+2.18%) |
Nov 09, 2020 | 20.86 | 20.90 | 20.61 | 20.63 | 12,657,805 | +0.46(+2.28%) |
Nov 06, 2020 | 20.15 | 20.25 | 20.07 | 20.17 | 6,843,635 | -0.19(-0.91%) |
Nov 05, 2020 | 20.38 | 20.46 | 20.29 | 20.36 | 7,021,981 | +0.25(+1.23%) |
Nov 04, 2020 | 19.89 | 20.19 | 19.88 | 20.11 | 8,910,319 | +0.54(+2.75%) |
Nov 03, 2020 | 19.50 | 19.62 | 19.42 | 19.57 | 6,481,691 | +0.38(+1.98%) |