Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.04 | 22.73 | 21.76 | 21.96 | 5,930,121 | -0.17(-0.77%) |
Oct 28, 2021 | 21.76 | 22.14 | 21.61 | 22.13 | 4,887,577 | +0.41(+1.89%) |
Oct 27, 2021 | 21.50 | 21.96 | 21.30 | 21.72 | 7,526,637 | +0.17(+0.79%) |
Oct 26, 2021 | 21.56 | 21.55 | 7,522,622 | +0.19(+0.89%) | ||
Oct 25, 2021 | 20.72 | 21.39 | 20.64 | 21.36 | 4,460,199 | +0.68(+3.29%) |
Oct 22, 2021 | 20.82 | 20.89 | 20.53 | 20.68 | 3,796,573 | -0.25(-1.19%) |
Oct 21, 2021 | 20.22 | 21.16 | 20.20 | 20.93 | 7,042,238 | +0.73(+3.61%) |
Oct 20, 2021 | 20.37 | 20.80 | 20.16 | 20.20 | 4,385,161 | -0.18(-0.88%) |
Oct 19, 2021 | 20.47 | 20.52 | 20.21 | 20.38 | 6,608,338 | -0.15(-0.73%) |
Oct 18, 2021 | 20.25 | 20.57 | 20.12 | 20.53 | 3,480,965 | +0.02(+0.10%) |
Oct 15, 2021 | 20.71 | 20.78 | 20.45 | 20.51 | 3,419,152 | +0.00(+0.00%) |
Oct 14, 2021 | 20.64 | 20.72 | 20.44 | 20.51 | 3,005,004 | +0.06(+0.29%) |
Oct 13, 2021 | 20.47 | 20.62 | 20.14 | 20.45 | 3,212,077 | +0.11(+0.54%) |
Oct 12, 2021 | 20.29 | 20.50 | 20.09 | 20.34 | 3,318,152 | +0.35(+1.75%) |
Oct 11, 2021 | 20.20 | 20.50 | 19.93 | 19.99 | 4,265,122 | -0.45(-2.20%) |
Oct 08, 2021 | 20.99 | 21.11 | 20.31 | 20.44 | 4,241,158 | -0.67(-3.17%) |
Oct 07, 2021 | 20.98 | 21.55 | 20.90 | 21.11 | 5,270,191 | +0.49(+2.38%) |
Oct 06, 2021 | 20.73 | 21.04 | 20.39 | 20.62 | 4,515,625 | -0.43(-2.04%) |
Oct 05, 2021 | 21.05 | 21.86 | 20.88 | 21.05 | 7,241,830 | +0.31(+1.49%) |
Oct 04, 2021 | 20.70 | 21.13 | 20.60 | 20.74 | 4,792,055 | -0.05(-0.24%) |
Oct 01, 2021 | 20.43 | 20.88 | 20.12 | 20.79 | 5,632,351 | +0.61(+3.02%) |
Sep 30, 2021 | 20.67 | 20.67 | 19.90 | 20.18 | 10,739,029 | -0.54(-2.61%) |
Sep 29, 2021 | 21.40 | 21.49 | 20.69 | 20.72 | 4,568,422 | -0.48(-2.26%) |
Sep 28, 2021 | 21.10 | 21.46 | 20.15 | 21.20 | 7,523,727 | -0.04(-0.19%) |
Sep 27, 2021 | 21.59 | 21.89 | 21.20 | 21.24 | 4,117,187 | -0.26(-1.21%) |
Sep 24, 2021 | 20.83 | 21.77 | 20.61 | 21.50 | 10,469,950 | +0.07(+0.33%) |
Sep 23, 2021 | 20.97 | 21.67 | 20.96 | 21.43 | 6,507,830 | +0.67(+3.23%) |
Sep 22, 2021 | 20.67 | 21.00 | 20.55 | 20.76 | 3,764,741 | +0.26(+1.27%) |
Sep 21, 2021 | 20.51 | 20.77 | 20.34 | 20.50 | 6,332,939 | +0.05(+0.24%) |
Sep 20, 2021 | 20.52 | 20.78 | 20.14 | 20.45 | 7,960,185 | -0.62(-2.94%) |
Sep 17, 2021 | 21.21 | 21.72 | 20.93 | 21.07 | 7,674,316 | -0.31(-1.45%) |
Sep 16, 2021 | 21.58 | 21.83 | 21.36 | 21.38 | 3,869,330 | -0.08(-0.37%) |
Sep 15, 2021 | 21.38 | 21.54 | 21.06 | 21.46 | 3,846,223 | +0.05(+0.23%) |
Sep 14, 2021 | 22.00 | 22.01 | 21.14 | 21.41 | 6,290,733 | -0.51(-2.33%) |
Sep 13, 2021 | 23.01 | 23.12 | 21.78 | 21.92 | 6,059,283 | -0.95(-4.15%) |
Sep 10, 2021 | 23.23 | 23.52 | 22.86 | 22.87 | 4,953,575 | -0.29(-1.25%) |
Sep 09, 2021 | 22.38 | 23.41 | 22.22 | 23.16 | 11,456,071 | +0.96(+4.32%) |
Sep 08, 2021 | 22.58 | 22.71 | 21.95 | 22.20 | 5,248,317 | -0.43(-1.90%) |
Sep 07, 2021 | 23.28 | 23.32 | 22.58 | 22.63 | 4,647,078 | -0.52(-2.25%) |
Sep 03, 2021 | 22.95 | 23.17 | 22.59 | 23.15 | 3,758,575 | +0.08(+0.35%) |
Sep 02, 2021 | 23.34 | 23.40 | 23.00 | 23.07 | 4,262,264 | -0.08(-0.35%) |
Sep 01, 2021 | 23.23 | 23.66 | 23.06 | 23.15 | 4,325,540 | +0.01(+0.04%) |
Aug 31, 2021 | 24.00 | 24.22 | 22.94 | 23.14 | 6,211,035 | -0.98(-4.06%) |
Aug 30, 2021 | 24.24 | 24.34 | 23.91 | 24.12 | 2,868,178 | +0.00(+0.00%) |
Aug 27, 2021 | 23.74 | 24.28 | 23.65 | 24.12 | 3,567,003 | +0.46(+1.94%) |
Aug 26, 2021 | 24.06 | 24.11 | 23.30 | 23.66 | 3,892,736 | -0.47(-1.95%) |
Aug 25, 2021 | 24.22 | 24.32 | 23.95 | 24.13 | 3,850,281 | -0.03(-0.12%) |
Aug 24, 2021 | 23.70 | 24.32 | 23.70 | 24.16 | 4,990,618 | +0.50(+2.11%) |
Aug 23, 2021 | 23.67 | 23.75 | 23.37 | 23.66 | 4,114,513 | +0.21(+0.90%) |
Aug 20, 2021 | 22.98 | 23.49 | 22.85 | 23.45 | 5,127,548 | +0.84(+3.72%) |
Aug 19, 2021 | 22.88 | 23.20 | 22.50 | 22.61 | 5,125,491 | -0.70(-3.00%) |
Aug 18, 2021 | 23.40 | 23.97 | 23.27 | 23.31 | 3,190,409 | -0.19(-0.81%) |
Aug 17, 2021 | 24.84 | 24.90 | 23.42 | 23.50 | 5,603,261 | -1.49(-5.96%) |
Aug 16, 2021 | 25.27 | 25.31 | 24.78 | 24.99 | 3,301,687 | -0.46(-1.81%) |
Aug 13, 2021 | 25.77 | 25.83 | 25.33 | 25.45 | 2,891,762 | -0.32(-1.24%) |
Aug 12, 2021 | 25.78 | 25.94 | 25.52 | 25.77 | 4,962,700 | +0.00(+0.00%) |
Aug 11, 2021 | 25.46 | 26.02 | 25.28 | 25.77 | 6,124,528 | +0.16(+0.62%) |
Aug 10, 2021 | 25.06 | 26.01 | 25.02 | 25.61 | 7,171,215 | +0.59(+2.36%) |
Aug 09, 2021 | 24.99 | 25.30 | 24.59 | 25.02 | 7,011,298 | +0.02(+0.08%) |
Aug 06, 2021 | 24.82 | 25.18 | 24.64 | 25.00 | 6,256,158 | +0.19(+0.77%) |
Aug 05, 2021 | 23.79 | 24.87 | 23.62 | 24.81 | 9,798,454 | +1.00(+4.20%) |
Aug 04, 2021 | 23.17 | 24.71 | 23.04 | 23.81 | 15,870,992 | +1.11(+4.89%) |
Aug 03, 2021 | 22.03 | 22.81 | 21.15 | 22.70 | 20,652,082 | +1.59(+7.53%) |
Aug 02, 2021 | 21.17 | 21.75 | 21.00 | 21.11 | 10,210,793 | +0.66(+3.23%) |
Jul 30, 2021 | 20.38 | 21.09 | 20.27 | 20.45 | 4,423,576 | +0.02(+0.10%) |
Jul 29, 2021 | 20.30 | 20.87 | 20.26 | 20.43 | 4,662,423 | +0.27(+1.34%) |
Jul 28, 2021 | 20.52 | 20.71 | 19.85 | 20.16 | 3,750,217 | -0.18(-0.88%) |
Jul 27, 2021 | 20.38 | 20.48 | 20.04 | 20.34 | 3,868,116 | -0.15(-0.73%) |
Jul 26, 2021 | 20.50 | 20.73 | 20.15 | 20.49 | 3,743,978 | -0.01(-0.05%) |
Jul 23, 2021 | 20.47 | 20.82 | 20.32 | 20.50 | 4,625,060 | +0.27(+1.33%) |
Jul 22, 2021 | 20.45 | 20.53 | 20.05 | 20.23 | 3,732,917 | -0.24(-1.17%) |
Jul 21, 2021 | 19.98 | 20.56 | 19.90 | 20.47 | 5,150,100 | +0.80(+4.07%) |
Jul 20, 2021 | 18.97 | 19.93 | 18.76 | 19.67 | 5,023,477 | +0.77(+4.07%) |
Jul 19, 2021 | 18.70 | 19.09 | 18.47 | 18.90 | 6,978,507 | -0.36(-1.87%) |
Jul 16, 2021 | 20.13 | 20.18 | 19.07 | 19.26 | 4,533,712 | -0.82(-4.08%) |
Jul 15, 2021 | 20.38 | 20.61 | 19.84 | 20.08 | 5,314,587 | -0.47(-2.29%) |
Jul 14, 2021 | 20.81 | 21.02 | 20.45 | 20.55 | 3,189,566 | -0.10(-0.48%) |
Jul 13, 2021 | 21.07 | 21.27 | 20.55 | 20.65 | 2,967,853 | -0.56(-2.64%) |
Jul 12, 2021 | 21.20 | 21.40 | 20.96 | 21.21 | 3,810,313 | -0.13(-0.61%) |
Jul 09, 2021 | 20.81 | 21.38 | 20.72 | 21.34 | 4,067,921 | +0.90(+4.40%) |
Jul 08, 2021 | 20.27 | 20.64 | 19.86 | 20.44 | 4,923,075 | -0.24(-1.16%) |
Jul 07, 2021 | 21.00 | 21.23 | 20.41 | 20.68 | 3,886,616 | -0.39(-1.85%) |
Jul 06, 2021 | 21.17 | 21.30 | 20.65 | 21.07 | 3,599,483 | -0.18(-0.85%) |
Jul 02, 2021 | 21.41 | 21.41 | 20.93 | 21.25 | 3,664,440 | -0.05(-0.23%) |
Jul 01, 2021 | 21.15 | 21.64 | 21.08 | 21.30 | 3,565,754 | +0.15(+0.71%) |
Jun 30, 2021 | 21.02 | 21.15 | 20.76 | 21.15 | 3,124,370 | +0.08(+0.38%) |
Jun 29, 2021 | 21.07 | 21.40 | 20.78 | 21.07 | 4,082,771 | +0.08(+0.38%) |
Jun 28, 2021 | 21.59 | 21.67 | 20.77 | 20.99 | 6,501,798 | -0.70(-3.23%) |
Jun 25, 2021 | 22.09 | 22.30 | 21.54 | 21.69 | 7,202,702 | +0.45(+2.12%) |
Jun 24, 2021 | 21.19 | 21.50 | 20.87 | 21.24 | 4,867,513 | +0.18(+0.85%) |
Jun 23, 2021 | 20.44 | 21.16 | 20.43 | 21.06 | 7,000,667 | +0.76(+3.74%) |
Jun 22, 2021 | 20.09 | 20.43 | 19.76 | 20.30 | 3,632,619 | +0.14(+0.69%) |
Jun 21, 2021 | 19.91 | 20.33 | 19.63 | 20.16 | 4,525,937 | +0.36(+1.82%) |
Jun 18, 2021 | 19.72 | 19.93 | 19.28 | 19.80 | 8,222,371 | -0.28(-1.39%) |
Jun 17, 2021 | 20.60 | 20.64 | 19.76 | 20.08 | 5,848,880 | -0.62(-3.00%) |
Jun 16, 2021 | 20.68 | 20.82 | 20.35 | 20.70 | 4,817,196 | -0.09(-0.43%) |
Jun 15, 2021 | 20.76 | 20.88 | 20.38 | 20.79 | 3,971,310 | +0.03(+0.14%) |
Jun 14, 2021 | 21.50 | 21.57 | 20.66 | 20.76 | 3,903,225 | -0.73(-3.40%) |
Jun 11, 2021 | 21.28 | 21.50 | 21.12 | 21.49 | 3,058,829 | +0.42(+1.99%) |
Jun 10, 2021 | 21.44 | 21.58 | 20.95 | 21.07 | 4,206,676 | -0.33(-1.54%) |
Jun 09, 2021 | 22.19 | 22.35 | 21.32 | 21.40 | 4,247,928 | -0.81(-3.65%) |
Jun 08, 2021 | 22.11 | 22.34 | 21.89 | 22.21 | 3,630,310 | +0.14(+0.63%) |
Jun 07, 2021 | 21.83 | 22.18 | 21.51 | 22.07 | 5,958,871 | +0.35(+1.61%) |
Jun 04, 2021 | 22.14 | 22.40 | 21.35 | 21.72 | 10,530,853 | -0.43(-1.94%) |
Jun 03, 2021 | 22.52 | 22.67 | 22.06 | 22.15 | 5,897,706 | -0.55(-2.42%) |
Jun 02, 2021 | 23.14 | 23.17 | 22.52 | 22.70 | 3,931,246 | -0.35(-1.52%) |
Jun 01, 2021 | 22.86 | 23.21 | 22.65 | 23.05 | 3,812,387 | +0.47(+2.08%) |
May 28, 2021 | 23.02 | 23.11 | 22.39 | 22.58 | 3,287,491 | -0.29(-1.27%) |
May 27, 2021 | 22.35 | 23.22 | 22.10 | 22.87 | 5,137,721 | +0.70(+3.16%) |
May 26, 2021 | 21.57 | 22.61 | 21.53 | 22.17 | 5,778,438 | +0.78(+3.65%) |
May 25, 2021 | 21.48 | 21.62 | 21.32 | 21.39 | 2,900,599 | +0.10(+0.47%) |
May 24, 2021 | 21.57 | 21.59 | 21.26 | 21.29 | 5,017,706 | -0.16(-0.75%) |
May 21, 2021 | 21.81 | 21.96 | 21.40 | 21.45 | 2,824,752 | -0.24(-1.11%) |
May 20, 2021 | 22.00 | 22.11 | 21.10 | 21.69 | 4,660,828 | -0.23(-1.05%) |
May 19, 2021 | 22.20 | 22.24 | 21.75 | 21.92 | 6,057,024 | -0.73(-3.22%) |
May 18, 2021 | 23.18 | 23.33 | 22.61 | 22.65 | 3,652,909 | -0.53(-2.29%) |
May 17, 2021 | 22.79 | 23.19 | 22.70 | 23.18 | 7,984,714 | +0.40(+1.76%) |
May 14, 2021 | 22.10 | 22.94 | 22.10 | 22.78 | 4,483,605 | +0.74(+3.36%) |
May 13, 2021 | 22.25 | 22.64 | 21.69 | 22.04 | 5,153,903 | +0.01(+0.05%) |
May 12, 2021 | 22.89 | 23.30 | 21.97 | 22.03 | 5,905,912 | -1.01(-4.38%) |
May 11, 2021 | 23.03 | 23.15 | 22.50 | 23.04 | 5,022,083 | -0.15(-0.65%) |
May 10, 2021 | 24.49 | 24.57 | 23.15 | 23.19 | 7,109,583 | -1.28(-5.23%) |
May 07, 2021 | 24.08 | 25.22 | 24.05 | 24.47 | 5,219,637 | -0.23(-0.93%) |
May 06, 2021 | 25.64 | 25.64 | 24.35 | 24.70 | 5,538,316 | -0.83(-3.25%) |
May 05, 2021 | 25.48 | 26.45 | 24.91 | 25.53 | 14,080,166 | +1.65(+6.91%) |
May 04, 2021 | 23.83 | 24.35 | 23.13 | 23.88 | 10,994,455 | -0.29(-1.20%) |
May 03, 2021 | 24.54 | 24.62 | 23.98 | 24.17 | 6,380,738 | -0.14(-0.58%) |
Apr 30, 2021 | 24.21 | 24.75 | 24.20 | 24.31 | 4,915,000 | -0.10(-0.41%) |
Apr 29, 2021 | 24.36 | 24.64 | 24.14 | 24.41 | 3,620,749 | +0.38(+1.58%) |
Apr 28, 2021 | 24.11 | 24.38 | 24.00 | 24.03 | 3,585,594 | -0.16(-0.66%) |
Apr 27, 2021 | 23.60 | 24.26 | 23.57 | 24.19 | 5,148,574 | +0.67(+2.85%) |
Apr 26, 2021 | 23.45 | 23.83 | 23.25 | 23.52 | 5,350,794 | +0.49(+2.13%) |
Apr 23, 2021 | 22.92 | 23.28 | 22.86 | 23.03 | 4,469,700 | +0.35(+1.54%) |
Apr 22, 2021 | 22.40 | 23.11 | 22.31 | 22.68 | 4,328,336 | +0.31(+1.39%) |
Apr 21, 2021 | 21.19 | 22.39 | 21.16 | 22.37 | 4,626,986 | +1.14(+5.37%) |
Apr 20, 2021 | 21.53 | 21.54 | 20.73 | 21.23 | 6,462,947 | -0.46(-2.12%) |
Apr 19, 2021 | 21.84 | 21.86 | 21.48 | 21.69 | 4,751,267 | -0.36(-1.63%) |
Apr 16, 2021 | 22.12 | 22.23 | 21.87 | 22.05 | 5,405,600 | +0.04(+0.18%) |
Apr 15, 2021 | 22.34 | 22.34 | 21.85 | 22.01 | 4,016,032 | -0.15(-0.68%) |
Apr 14, 2021 | 22.27 | 22.57 | 22.06 | 22.16 | 3,421,357 | -0.13(-0.58%) |
Apr 13, 2021 | 22.86 | 22.86 | 21.83 | 22.29 | 4,602,983 | -0.69(-3.00%) |
Apr 12, 2021 | 22.85 | 23.20 | 22.79 | 22.98 | 5,179,176 | -0.02(-0.09%) |
Apr 09, 2021 | 22.92 | 23.18 | 22.57 | 23.00 | 8,834,600 | +0.25(+1.10%) |
Apr 08, 2021 | 22.70 | 23.03 | 22.42 | 22.75 | 12,874,197 | -0.08(-0.35%) |
Apr 07, 2021 | 23.21 | 23.38 | 22.71 | 22.83 | 3,677,122 | -0.43(-1.85%) |
Apr 06, 2021 | 23.00 | 23.50 | 23.00 | 23.26 | 5,259,384 | +0.29(+1.26%) |
Apr 05, 2021 | 22.21 | 23.14 | 22.00 | 22.97 | 7,650,705 | +1.00(+4.55%) |
Apr 01, 2021 | 22.13 | 22.34 | 21.80 | 21.97 | 4,350,700 | -0.19(-0.86%) |
Mar 31, 2021 | 21.74 | 22.32 | 21.64 | 22.16 | 4,799,332 | +0.45(+2.07%) |
Mar 30, 2021 | 21.52 | 21.80 | 21.21 | 21.71 | 4,006,129 | +0.25(+1.16%) |
Mar 29, 2021 | 22.19 | 22.37 | 21.24 | 21.46 | 4,984,615 | -0.90(-4.03%) |
Mar 26, 2021 | 22.70 | 22.87 | 21.75 | 22.36 | 4,480,700 | -0.08(-0.36%) |
Mar 25, 2021 | 21.47 | 22.56 | 20.72 | 22.44 | 4,703,623 | +0.39(+1.77%) |
Mar 24, 2021 | 22.60 | 23.07 | 22.03 | 22.05 | 4,333,821 | -0.42(-1.87%) |
Mar 23, 2021 | 23.24 | 23.75 | 22.31 | 22.47 | 5,186,864 | -1.01(-4.30%) |
Mar 22, 2021 | 23.57 | 23.66 | 22.89 | 23.48 | 4,135,328 | +0.05(+0.21%) |
Mar 19, 2021 | 23.20 | 23.64 | 22.98 | 23.43 | 4,049,200 | -0.04(-0.17%) |
Mar 18, 2021 | 23.05 | 24.14 | 22.88 | 23.47 | 5,554,969 | +0.48(+2.09%) |
Mar 17, 2021 | 23.41 | 23.41 | 22.74 | 22.99 | 6,695,132 | -0.39(-1.67%) |
Mar 16, 2021 | 24.07 | 24.35 | 23.20 | 23.38 | 3,985,242 | -0.82(-3.39%) |
Mar 15, 2021 | 23.44 | 24.39 | 23.44 | 24.20 | 5,683,649 | +0.82(+3.51%) |
Mar 12, 2021 | 22.86 | 23.56 | 22.79 | 23.38 | 3,851,500 | +0.56(+2.45%) |
Mar 11, 2021 | 22.65 | 22.96 | 22.40 | 22.82 | 5,019,889 | +0.28(+1.24%) |
Mar 10, 2021 | 22.64 | 22.92 | 22.31 | 22.54 | 3,959,397 | +0.13(+0.58%) |
Mar 09, 2021 | 23.13 | 23.14 | 22.40 | 22.41 | 4,301,141 | -0.52(-2.27%) |
Mar 08, 2021 | 22.85 | 23.57 | 22.66 | 22.93 | 6,798,363 | +0.27(+1.19%) |
Mar 05, 2021 | 22.99 | 23.28 | 21.46 | 22.66 | 6,948,800 | -0.13(-0.57%) |
Mar 04, 2021 | 23.11 | 23.53 | 22.23 | 22.79 | 6,614,130 | -0.44(-1.89%) |
Mar 03, 2021 | 23.07 | 23.73 | 22.97 | 23.23 | 7,028,283 | +0.36(+1.57%) |
Mar 02, 2021 | 22.66 | 23.12 | 22.61 | 22.87 | 8,022,390 | +0.13(+0.57%) |
Mar 01, 2021 | 22.32 | 23.15 | 22.20 | 22.74 | 5,746,882 | +0.85(+3.88%) |
Feb 26, 2021 | 21.60 | 22.29 | 21.34 | 21.89 | 4,500,100 | +0.30(+1.39%) |
Feb 25, 2021 | 21.94 | 22.62 | 21.49 | 21.59 | 6,184,976 | -0.30(-1.37%) |
Feb 24, 2021 | 21.82 | 22.11 | 21.55 | 21.89 | 6,848,454 | +0.08(+0.37%) |
Feb 23, 2021 | 21.95 | 22.08 | 21.06 | 21.81 | 8,624,176 | -0.35(-1.58%) |
Feb 22, 2021 | 22.53 | 22.90 | 22.13 | 22.16 | 4,845,019 | -0.65(-2.85%) |
Feb 19, 2021 | 22.62 | 23.12 | 22.50 | 22.81 | 7,010,700 | +0.53(+2.38%) |
Feb 18, 2021 | 22.33 | 22.44 | 21.98 | 22.28 | 4,579,251 | -0.12(-0.54%) |
Feb 17, 2021 | 22.08 | 22.61 | 21.98 | 22.40 | 4,279,112 | +0.00(+0.00%) |
Feb 16, 2021 | 22.37 | 22.65 | 22.06 | 22.40 | 5,162,582 | +0.03(+0.13%) |
Feb 12, 2021 | 22.56 | 22.88 | 22.27 | 22.37 | 5,466,100 | -0.62(-2.70%) |
Feb 11, 2021 | 22.76 | 23.50 | 22.71 | 22.99 | 7,807,979 | +0.54(+2.41%) |
Feb 10, 2021 | 22.88 | 23.23 | 21.82 | 22.45 | 12,502,096 | +1.73(+8.35%) |
Feb 09, 2021 | 20.61 | 21.20 | 20.53 | 20.72 | 7,877,642 | -0.05(-0.24%) |
Feb 08, 2021 | 20.77 | 21.05 | 20.55 | 20.77 | 5,833,469 | +0.07(+0.34%) |
Feb 05, 2021 | 20.49 | 20.97 | 20.37 | 20.70 | 5,063,600 | +0.44(+2.17%) |
Feb 04, 2021 | 19.60 | 20.29 | 19.53 | 20.26 | 5,263,644 | +0.77(+3.95%) |
Feb 03, 2021 | 18.77 | 19.65 | 18.64 | 19.49 | 5,425,018 | +0.92(+4.95%) |
Feb 02, 2021 | 18.26 | 18.78 | 18.14 | 18.57 | 3,840,745 | +0.58(+3.22%) |
Feb 01, 2021 | 17.65 | 18.03 | 17.37 | 17.99 | 4,241,718 | +0.49(+2.80%) |
Jan 29, 2021 | 17.66 | 17.91 | 17.29 | 17.50 | 4,467,400 | -0.31(-1.74%) |
Jan 28, 2021 | 17.55 | 18.19 | 17.50 | 17.81 | 8,391,884 | +0.46(+2.65%) |
Jan 27, 2021 | 17.98 | 18.31 | 17.16 | 17.35 | 11,090,396 | -1.16(-6.27%) |
Jan 26, 2021 | 19.24 | 19.24 | 18.32 | 18.51 | 5,648,690 | -0.13(-0.70%) |
Jan 25, 2021 | 18.56 | 18.99 | 18.11 | 18.64 | 5,924,259 | +0.13(+0.70%) |
Jan 22, 2021 | 18.54 | 18.70 | 18.20 | 18.51 | 3,370,200 | -0.17(-0.91%) |
Jan 21, 2021 | 19.38 | 19.55 | 18.68 | 18.68 | 5,917,642 | +0.07(+0.38%) |
Jan 20, 2021 | 18.15 | 18.82 | 18.12 | 18.61 | 6,607,595 | +0.48(+2.65%) |
Jan 19, 2021 | 18.29 | 18.34 | 17.94 | 18.13 | 4,201,863 | +0.04(+0.22%) |
Jan 15, 2021 | 18.36 | 18.49 | 17.72 | 18.09 | 4,158,100 | -0.41(-2.22%) |
Jan 14, 2021 | 18.63 | 18.91 | 18.45 | 18.50 | 3,480,127 | +0.05(+0.27%) |
Jan 13, 2021 | 18.86 | 18.92 | 18.31 | 18.45 | 3,255,036 | -0.42(-2.23%) |
Jan 12, 2021 | 17.96 | 19.00 | 17.88 | 18.87 | 6,735,172 | +0.89(+4.95%) |
Jan 11, 2021 | 17.43 | 18.01 | 17.31 | 17.98 | 4,960,888 | +0.28(+1.58%) |
Jan 08, 2021 | 18.13 | 18.21 | 17.67 | 17.70 | 4,376,900 | -0.33(-1.83%) |
Jan 07, 2021 | 18.10 | 18.28 | 17.78 | 18.03 | 5,284,283 | +0.06(+0.33%) |
Jan 06, 2021 | 17.86 | 18.32 | 17.74 | 17.97 | 4,523,641 | +0.12(+0.67%) |
Jan 05, 2021 | 17.37 | 18.00 | 17.26 | 17.85 | 4,977,184 | +0.50(+2.88%) |
Jan 04, 2021 | 17.58 | 17.58 | 17.05 | 17.35 | 4,887,347 | +0.18(+1.05%) |
Dec 31, 2020 | 17.17 | 17.17 | 17.17 | 5,024,425 | -0.28(-1.60%) | |
Dec 30, 2020 | 17.01 | 17.50 | 16.96 | 17.45 | 5,024,425 | +0.58(+3.44%) |
Dec 29, 2020 | 17.07 | 17.21 | 16.72 | 16.87 | 4,910,163 | -0.40(-2.32%) |
Dec 28, 2020 | 17.42 | 17.66 | 17.21 | 17.27 | 4,038,895 | -0.14(-0.80%) |
Dec 24, 2020 | 17.42 | 17.43 | 16.90 | 17.41 | 3,020,300 | +0.05(+0.29%) |
Dec 23, 2020 | 16.87 | 17.47 | 16.86 | 17.36 | 4,838,584 | +0.48(+2.84%) |
Dec 22, 2020 | 17.40 | 17.41 | 16.86 | 16.88 | 4,578,543 | -0.47(-2.71%) |
Dec 21, 2020 | 17.05 | 17.45 | 16.98 | 17.35 | 4,649,434 | -0.02(-0.12%) |
Dec 18, 2020 | 17.30 | 17.54 | 17.20 | 17.37 | 5,770,900 | -0.05(-0.29%) |
Dec 17, 2020 | 17.48 | 17.58 | 17.31 | 17.42 | 3,653,225 | -0.04(-0.23%) |
Dec 16, 2020 | 17.68 | 17.85 | 17.25 | 17.46 | 3,502,148 | -0.21(-1.19%) |
Dec 15, 2020 | 17.34 | 17.69 | 17.28 | 17.67 | 4,969,367 | +0.53(+3.09%) |
Dec 14, 2020 | 17.43 | 17.49 | 17.08 | 17.14 | 3,636,780 | -0.03(-0.17%) |
Dec 11, 2020 | 17.41 | 17.68 | 17.11 | 17.17 | 4,007,700 | -0.43(-2.44%) |
Dec 10, 2020 | 17.39 | 17.60 | 17.13 | 17.60 | 3,910,275 | +0.03(+0.17%) |
Dec 09, 2020 | 17.44 | 17.94 | 17.30 | 17.57 | 7,241,742 | +0.33(+1.91%) |
Dec 08, 2020 | 16.89 | 17.62 | 16.82 | 17.24 | 6,260,315 | +0.18(+1.06%) |
Dec 07, 2020 | 16.73 | 17.08 | 16.55 | 17.06 | 4,323,775 | +0.23(+1.37%) |
Dec 04, 2020 | 17.02 | 17.16 | 16.70 | 16.83 | 4,249,800 | -0.17(-1.00%) |
Dec 03, 2020 | 16.35 | 17.16 | 16.30 | 17.00 | 6,262,717 | +0.68(+4.17%) |
Dec 02, 2020 | 16.45 | 16.61 | 16.23 | 16.32 | 6,700,167 | -0.22(-1.33%) |
Dec 01, 2020 | 16.78 | 16.91 | 16.22 | 16.54 | 13,306,622 | -0.03(-0.18%) |
Nov 30, 2020 | 16.70 | 16.76 | 16.33 | 16.57 | 4,779,574 | -0.11(-0.66%) |
Nov 27, 2020 | 16.94 | 17.02 | 16.64 | 16.68 | 2,524,400 | -0.18(-1.07%) |
Nov 25, 2020 | 16.82 | 16.95 | 16.33 | 16.86 | 4,630,400 | -0.15(-0.88%) |
Nov 24, 2020 | 16.83 | 17.15 | 16.60 | 17.01 | 6,177,647 | +0.47(+2.84%) |
Nov 23, 2020 | 16.91 | 16.98 | 16.41 | 16.54 | 6,149,349 | -0.19(-1.14%) |
Nov 20, 2020 | 16.67 | 16.89 | 16.48 | 16.73 | 6,643,900 | +0.04(+0.24%) |
Nov 19, 2020 | 16.15 | 16.72 | 16.06 | 16.69 | 4,458,521 | +0.42(+2.58%) |
Nov 18, 2020 | 16.34 | 16.78 | 16.24 | 16.27 | 6,420,525 | +0.17(+1.06%) |
Nov 17, 2020 | 15.76 | 16.16 | 15.43 | 16.10 | 6,167,753 | +0.34(+2.16%) |
Nov 16, 2020 | 15.41 | 15.80 | 15.20 | 15.76 | 7,392,808 | +0.87(+5.84%) |
Nov 13, 2020 | 14.50 | 14.98 | 14.43 | 14.89 | 4,157,900 | +0.56(+3.91%) |
Nov 12, 2020 | 14.37 | 14.61 | 14.05 | 14.33 | 6,014,941 | -0.18(-1.24%) |
Nov 11, 2020 | 15.13 | 15.13 | 14.35 | 14.51 | 8,675,312 | -0.55(-3.65%) |
Nov 10, 2020 | 15.37 | 15.61 | 14.90 | 15.06 | 9,724,752 | -0.31(-2.02%) |
Nov 09, 2020 | 15.97 | 16.20 | 15.37 | 15.37 | 9,355,505 | +0.56(+3.78%) |
Nov 06, 2020 | 14.92 | 15.25 | 14.57 | 14.81 | 5,842,100 | -0.16(-1.07%) |
Nov 05, 2020 | 14.46 | 15.05 | 14.45 | 14.97 | 8,328,427 | +0.57(+3.96%) |
Nov 04, 2020 | 14.37 | 14.71 | 14.08 | 14.40 | 6,009,140 | -0.37(-2.51%) |
Nov 03, 2020 | 14.76 | 14.84 | 14.44 | 14.77 | 6,601,563 | +0.31(+2.14%) |