Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.96 | 27.16 | 26.24 | 26.46 | 6,208,929 | -0.90(-3.29%) |
Oct 28, 2021 | 26.67 | 27.45 | 26.24 | 27.36 | 6,116,357 | +0.87(+3.29%) |
Oct 27, 2021 | 26.77 | 27.00 | 25.80 | 26.48 | 8,483,038 | -0.26(-0.96%) |
Oct 26, 2021 | 27.00 | 26.74 | 3,247,526 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.63 | 27.36 | 26.51 | 27.05 | 3,867,383 | +0.66(+2.52%) |
Oct 22, 2021 | 26.55 | 26.78 | 25.91 | 26.39 | 3,197,703 | -0.04(-0.14%) |
Oct 21, 2021 | 26.49 | 26.85 | 26.03 | 26.43 | 3,926,125 | -0.71(-2.62%) |
Oct 20, 2021 | 27.51 | 27.51 | 26.68 | 27.14 | 5,646,728 | -0.46(-1.65%) |
Oct 19, 2021 | 27.91 | 28.15 | 27.11 | 27.59 | 5,858,087 | -0.74(-2.61%) |
Oct 18, 2021 | 27.55 | 28.37 | 27.37 | 28.33 | 5,622,108 | +0.61(+2.19%) |
Oct 15, 2021 | 27.54 | 27.95 | 27.42 | 27.73 | 6,136,855 | +0.82(+3.07%) |
Oct 14, 2021 | 27.36 | 27.50 | 26.86 | 26.90 | 3,244,020 | +0.22(+0.82%) |
Oct 13, 2021 | 26.63 | 27.02 | 26.36 | 26.68 | 3,862,889 | +0.08(+0.29%) |
Oct 12, 2021 | 25.98 | 26.64 | 25.77 | 26.61 | 3,821,515 | +0.44(+1.67%) |
Oct 11, 2021 | 26.69 | 27.06 | 26.02 | 26.17 | 4,107,288 | +0.85(+3.37%) |
Oct 08, 2021 | 24.99 | 25.51 | 24.91 | 25.32 | 3,072,809 | +0.63(+2.53%) |
Oct 07, 2021 | 23.68 | 24.73 | 23.68 | 24.69 | 4,094,352 | +1.41(+6.07%) |
Oct 06, 2021 | 23.80 | 24.02 | 22.86 | 23.28 | 5,933,037 | -1.09(-4.47%) |
Oct 05, 2021 | 24.73 | 24.76 | 24.20 | 24.37 | 3,811,877 | -0.11(-0.46%) |
Oct 04, 2021 | 24.05 | 24.76 | 24.05 | 24.48 | 4,790,808 | +0.60(+2.50%) |
Oct 01, 2021 | 23.78 | 24.26 | 23.43 | 23.89 | 3,693,166 | +0.27(+1.12%) |
Sep 30, 2021 | 23.63 | 23.86 | 23.26 | 23.62 | 3,441,191 | +0.00(+0.00%) |
Sep 29, 2021 | 24.03 | 24.42 | 23.52 | 23.62 | 4,614,926 | +0.05(+0.20%) |
Sep 28, 2021 | 23.91 | 24.00 | 23.24 | 23.57 | 4,961,846 | -0.31(-1.31%) |
Sep 27, 2021 | 23.50 | 24.00 | 23.41 | 23.89 | 5,833,137 | +0.39(+1.65%) |
Sep 24, 2021 | 23.07 | 23.53 | 22.64 | 23.50 | 5,451,537 | +0.01(+0.04%) |
Sep 23, 2021 | 23.52 | 23.77 | 23.24 | 23.49 | 4,948,619 | +0.09(+0.36%) |
Sep 22, 2021 | 23.32 | 24.25 | 23.04 | 23.40 | 8,305,923 | +1.41(+6.43%) |
Sep 21, 2021 | 23.08 | 23.21 | 21.84 | 21.99 | 7,836,779 | -0.74(-3.25%) |
Sep 20, 2021 | 22.03 | 22.75 | 21.57 | 22.73 | 8,762,664 | -0.65(-2.80%) |
Sep 17, 2021 | 23.97 | 24.04 | 23.07 | 23.38 | 8,143,559 | -1.10(-4.49%) |
Sep 16, 2021 | 24.62 | 24.76 | 24.00 | 24.48 | 5,052,868 | -0.93(-3.66%) |
Sep 15, 2021 | 24.85 | 25.68 | 24.68 | 25.41 | 7,069,753 | +0.91(+3.72%) |
Sep 14, 2021 | 23.28 | 25.25 | 22.67 | 24.50 | 15,542,965 | +1.19(+5.08%) |
Sep 13, 2021 | 24.02 | 24.19 | 22.99 | 23.32 | 4,715,678 | -0.59(-2.45%) |
Sep 10, 2021 | 23.80 | 24.30 | 23.61 | 23.90 | 7,908,561 | +0.77(+3.31%) |
Sep 09, 2021 | 22.71 | 23.35 | 22.71 | 23.14 | 4,467,170 | +0.61(+2.69%) |
Sep 08, 2021 | 23.70 | 23.70 | 22.44 | 22.53 | 6,375,104 | -1.17(-4.95%) |
Sep 07, 2021 | 23.26 | 23.82 | 23.03 | 23.70 | 5,550,914 | +0.41(+1.75%) |
Sep 03, 2021 | 22.66 | 23.42 | 22.65 | 23.30 | 5,058,220 | +0.70(+3.10%) |
Sep 02, 2021 | 21.95 | 22.81 | 21.95 | 22.60 | 6,571,780 | +0.96(+4.42%) |
Sep 01, 2021 | 21.07 | 21.76 | 20.93 | 21.64 | 3,619,479 | +0.30(+1.42%) |
Aug 31, 2021 | 21.65 | 21.73 | 21.00 | 21.34 | 2,701,943 | -0.09(-0.40%) |
Aug 30, 2021 | 21.82 | 21.82 | 21.36 | 21.42 | 2,287,107 | -0.21(-0.96%) |
Aug 27, 2021 | 20.82 | 21.80 | 20.82 | 21.63 | 4,235,093 | +1.04(+5.06%) |
Aug 26, 2021 | 20.59 | 20.99 | 20.41 | 20.59 | 3,613,545 | +0.00(+0.00%) |
Aug 25, 2021 | 20.04 | 20.77 | 19.90 | 20.59 | 3,844,455 | +0.55(+2.74%) |
Aug 24, 2021 | 20.25 | 20.50 | 20.02 | 20.04 | 3,425,483 | +0.18(+0.90%) |
Aug 23, 2021 | 19.25 | 19.91 | 19.16 | 19.86 | 5,689,481 | +1.23(+6.60%) |
Aug 20, 2021 | 18.59 | 18.93 | 18.28 | 18.63 | 5,418,460 | -0.12(-0.66%) |
Aug 19, 2021 | 19.72 | 19.83 | 18.57 | 18.76 | 11,010,357 | -1.79(-8.71%) |
Aug 18, 2021 | 20.06 | 20.69 | 19.96 | 20.54 | 6,505,494 | +0.20(+0.98%) |
Aug 17, 2021 | 20.63 | 20.78 | 20.11 | 20.35 | 7,371,396 | -0.74(-3.50%) |
Aug 16, 2021 | 21.20 | 21.22 | 20.64 | 21.08 | 3,697,875 | -0.53(-2.45%) |
Aug 13, 2021 | 21.71 | 21.86 | 21.54 | 21.61 | 2,166,698 | +0.03(+0.13%) |
Aug 12, 2021 | 21.52 | 21.64 | 21.17 | 21.58 | 2,802,246 | -0.18(-0.83%) |
Aug 11, 2021 | 21.73 | 22.30 | 21.32 | 21.76 | 3,469,656 | +0.13(+0.61%) |
Aug 10, 2021 | 20.54 | 21.69 | 20.49 | 21.63 | 4,606,765 | +1.11(+5.39%) |
Aug 09, 2021 | 20.44 | 20.61 | 20.27 | 20.52 | 2,312,208 | -0.23(-1.09%) |
Aug 06, 2021 | 20.78 | 20.93 | 20.54 | 20.75 | 3,305,701 | +0.36(+1.76%) |
Aug 05, 2021 | 20.42 | 20.81 | 20.24 | 20.39 | 2,744,490 | -0.22(-1.06%) |
Aug 04, 2021 | 20.96 | 21.13 | 20.59 | 20.61 | 3,688,665 | -0.55(-2.59%) |
Aug 03, 2021 | 21.13 | 21.23 | 20.51 | 21.16 | 3,249,504 | +0.00(+0.00%) |
Aug 02, 2021 | 21.82 | 22.02 | 21.11 | 21.16 | 2,764,108 | -0.45(-2.10%) |
Jul 30, 2021 | 21.68 | 21.96 | 21.31 | 21.61 | 3,695,283 | -0.37(-1.68%) |
Jul 29, 2021 | 21.93 | 22.25 | 21.67 | 21.98 | 4,502,641 | +0.59(+2.74%) |
Jul 28, 2021 | 20.72 | 21.47 | 20.59 | 21.40 | 3,770,913 | +0.89(+4.34%) |
Jul 27, 2021 | 20.11 | 20.62 | 19.62 | 20.51 | 5,414,486 | -0.15(-0.73%) |
Jul 26, 2021 | 20.30 | 21.14 | 20.26 | 20.66 | 5,901,411 | +0.79(+4.00%) |
Jul 23, 2021 | 20.31 | 20.38 | 19.73 | 19.86 | 3,522,106 | -0.12(-0.62%) |
Jul 22, 2021 | 19.98 | 20.17 | 19.61 | 19.99 | 4,383,452 | -0.06(-0.28%) |
Jul 21, 2021 | 19.39 | 20.21 | 19.33 | 20.04 | 5,375,394 | +1.09(+5.74%) |
Jul 20, 2021 | 19.00 | 19.31 | 18.61 | 18.95 | 6,816,128 | +0.01(+0.05%) |
Jul 19, 2021 | 19.26 | 19.30 | 18.71 | 18.94 | 8,552,913 | -1.40(-6.88%) |
Jul 16, 2021 | 21.13 | 21.27 | 20.22 | 20.35 | 4,094,062 | -0.87(-4.10%) |
Jul 15, 2021 | 21.24 | 21.68 | 21.05 | 21.22 | 3,173,496 | -0.15(-0.71%) |
Jul 14, 2021 | 22.11 | 22.29 | 21.29 | 21.37 | 2,734,524 | -0.35(-1.61%) |
Jul 13, 2021 | 22.17 | 22.28 | 21.59 | 21.72 | 3,282,366 | -0.62(-2.75%) |
Jul 12, 2021 | 22.01 | 22.43 | 21.78 | 22.33 | 2,544,026 | +0.07(+0.30%) |
Jul 09, 2021 | 21.61 | 22.29 | 21.58 | 22.27 | 4,351,601 | +1.15(+5.42%) |
Jul 08, 2021 | 20.77 | 21.19 | 20.28 | 21.12 | 4,242,135 | -0.27(-1.24%) |
Jul 07, 2021 | 21.23 | 21.82 | 21.10 | 21.39 | 3,826,338 | +0.42(+1.99%) |
Jul 06, 2021 | 22.24 | 22.26 | 20.84 | 20.97 | 3,640,177 | -0.97(-4.40%) |
Jul 02, 2021 | 21.83 | 21.98 | 21.39 | 21.93 | 2,519,637 | +0.37(+1.71%) |
Jul 01, 2021 | 22.06 | 22.16 | 21.38 | 21.57 | 2,349,075 | -0.24(-1.08%) |
Jun 30, 2021 | 21.43 | 21.96 | 21.43 | 21.80 | 4,009,096 | +0.37(+1.72%) |
Jun 29, 2021 | 21.46 | 21.77 | 21.37 | 21.43 | 3,120,454 | +0.07(+0.31%) |
Jun 28, 2021 | 21.81 | 21.84 | 21.12 | 21.37 | 4,106,263 | -0.41(-1.87%) |
Jun 25, 2021 | 21.69 | 21.91 | 21.59 | 21.77 | 3,807,936 | +0.30(+1.41%) |
Jun 24, 2021 | 21.42 | 21.64 | 21.02 | 21.47 | 4,132,384 | +0.25(+1.16%) |
Jun 23, 2021 | 20.87 | 21.77 | 20.81 | 21.23 | 6,759,543 | +0.66(+3.22%) |
Jun 22, 2021 | 20.20 | 20.70 | 20.05 | 20.56 | 6,097,599 | +0.44(+2.21%) |
Jun 21, 2021 | 19.79 | 20.20 | 19.60 | 20.12 | 6,258,006 | +0.74(+3.81%) |
Jun 18, 2021 | 19.27 | 19.70 | 19.14 | 19.38 | 6,438,945 | -0.16(-0.82%) |
Jun 17, 2021 | 20.09 | 20.27 | 19.18 | 19.54 | 10,462,565 | -0.97(-4.71%) |
Jun 16, 2021 | 20.44 | 20.91 | 20.19 | 20.51 | 5,927,340 | -0.27(-1.28%) |
Jun 15, 2021 | 21.35 | 21.39 | 20.62 | 20.77 | 7,939,843 | -1.06(-4.85%) |
Jun 14, 2021 | 22.27 | 22.32 | 21.74 | 21.83 | 3,657,765 | -0.51(-2.29%) |
Jun 11, 2021 | 22.62 | 22.84 | 22.24 | 22.34 | 4,125,896 | +0.20(+0.90%) |
Jun 10, 2021 | 22.08 | 22.52 | 21.95 | 22.14 | 5,519,702 | +0.09(+0.39%) |
Jun 09, 2021 | 22.30 | 22.49 | 22.05 | 22.06 | 2,999,074 | -0.30(-1.35%) |
Jun 08, 2021 | 22.58 | 22.71 | 22.13 | 22.36 | 4,161,781 | -0.21(-0.92%) |
Jun 07, 2021 | 23.12 | 23.25 | 22.50 | 22.57 | 4,226,676 | -0.78(-3.36%) |
Jun 04, 2021 | 23.03 | 23.48 | 22.60 | 23.35 | 3,906,036 | +0.81(+3.60%) |
Jun 03, 2021 | 23.09 | 23.09 | 22.44 | 22.54 | 6,303,165 | -0.97(-4.14%) |
Jun 02, 2021 | 24.05 | 24.05 | 23.46 | 23.51 | 3,282,665 | -0.47(-1.97%) |
Jun 01, 2021 | 23.64 | 24.35 | 23.48 | 23.98 | 4,464,633 | +0.65(+2.79%) |
May 28, 2021 | 23.30 | 23.39 | 22.87 | 23.33 | 4,599,415 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.45 | 23.30 | 7,008,633 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.42 | 22.17 | 7,037,414 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,236 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.77 | 3,842,676 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,143,298 | +0.23(+1.05%) |
May 20, 2021 | 22.29 | 22.34 | 21.36 | 21.58 | 11,711,616 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,451,234 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,188 | -0.11(-0.46%) |
May 17, 2021 | 24.13 | 25.04 | 23.94 | 24.79 | 11,031,630 | +0.74(+3.06%) |
May 14, 2021 | 23.30 | 24.08 | 23.14 | 24.05 | 6,890,921 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.13 | 7,226,144 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.46 | 23.69 | 6,665,002 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.15 | 5,717,724 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,388,735 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,448,733 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.28 | 8,101,190 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,245,568 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,387 | +0.88(+4.33%) |
May 03, 2021 | 20.33 | 20.38 | 19.83 | 20.29 | 4,160,941 | +0.30(+1.51%) |
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,425 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.52 | 20.32 | 20.71 | 4,462,011 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,178 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,230,557 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,564,542 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.84 | 20.47 | 20.69 | 2,703,310 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,788 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,233 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,531,884 | -1.03(-4.85%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,239 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,642,749 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.10 | 20.45 | 21.06 | 5,606,902 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.57 | 18.97 | 20.48 | 8,258,752 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,190 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.38 | 2,561,160 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.72 | 2,093,643 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.22 | 18.55 | 18.69 | 5,476,971 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,396 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.06 | 5,277,834 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,481 | +0.61(+3.32%) |
Apr 01, 2021 | 18.27 | 18.50 | 18.00 | 18.46 | 3,642,325 | +0.35(+1.93%) |
Mar 31, 2021 | 18.42 | 18.55 | 17.79 | 18.11 | 5,191,138 | -0.13(-0.72%) |
Mar 30, 2021 | 17.99 | 18.38 | 17.83 | 18.24 | 3,494,315 | +0.18(+0.99%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.69 | 18.06 | 10,380,419 | +0.08(+0.42%) |
Mar 26, 2021 | 17.49 | 18.05 | 17.39 | 17.99 | 5,466,665 | +0.96(+5.66%) |
Mar 25, 2021 | 17.03 | 17.12 | 16.35 | 17.03 | 8,766,015 | -0.42(-2.43%) |
Mar 24, 2021 | 18.04 | 18.26 | 17.41 | 17.45 | 5,154,883 | -0.27(-1.55%) |
Mar 23, 2021 | 18.73 | 18.88 | 17.68 | 17.72 | 7,291,447 | -1.36(-7.12%) |
Mar 22, 2021 | 19.26 | 19.50 | 19.03 | 19.08 | 4,838,331 | -0.07(-0.35%) |
Mar 19, 2021 | 20.27 | 20.35 | 19.07 | 19.15 | 7,294,394 | -1.27(-6.20%) |
Mar 18, 2021 | 20.57 | 21.35 | 20.21 | 20.42 | 7,033,406 | -0.19(-0.92%) |
Mar 17, 2021 | 20.72 | 20.83 | 20.02 | 20.60 | 6,104,220 | -0.10(-0.50%) |
Mar 16, 2021 | 20.92 | 21.34 | 20.42 | 20.71 | 12,616,099 | -0.39(-1.84%) |
Mar 15, 2021 | 21.23 | 21.31 | 20.64 | 21.10 | 4,436,480 | -0.27(-1.28%) |
Mar 12, 2021 | 21.11 | 21.42 | 21.04 | 21.37 | 4,273,701 | -0.13(-0.61%) |
Mar 11, 2021 | 20.66 | 21.50 | 20.59 | 21.50 | 5,943,356 | +1.36(+6.74%) |
Mar 10, 2021 | 19.63 | 20.18 | 19.32 | 20.14 | 5,156,823 | +0.45(+2.30%) |
Mar 09, 2021 | 20.06 | 20.23 | 19.40 | 19.69 | 3,659,133 | -0.28(-1.41%) |
Mar 08, 2021 | 20.08 | 20.56 | 19.80 | 19.98 | 5,141,691 | -0.14(-0.70%) |
Mar 05, 2021 | 19.91 | 20.18 | 19.05 | 20.12 | 7,897,961 | +0.68(+3.49%) |
Mar 04, 2021 | 19.81 | 20.03 | 19.00 | 19.44 | 7,663,400 | -0.91(-4.49%) |
Mar 03, 2021 | 19.86 | 20.93 | 19.73 | 20.35 | 9,614,896 | +0.35(+1.74%) |
Mar 02, 2021 | 19.77 | 20.43 | 19.51 | 20.00 | 4,718,806 | +0.17(+0.86%) |
Mar 01, 2021 | 20.14 | 20.32 | 19.64 | 19.83 | 5,198,288 | +0.21(+1.06%) |
Feb 26, 2021 | 20.35 | 20.57 | 19.42 | 19.63 | 6,198,566 | -1.06(-5.10%) |
Feb 25, 2021 | 22.44 | 22.55 | 20.42 | 20.68 | 6,946,056 | -1.71(-7.62%) |
Feb 24, 2021 | 21.78 | 22.43 | 21.34 | 22.39 | 5,132,678 | +0.68(+3.13%) |
Feb 23, 2021 | 21.49 | 21.76 | 20.63 | 21.71 | 6,787,197 | -0.20(-0.90%) |
Feb 22, 2021 | 21.52 | 22.22 | 21.43 | 21.91 | 9,485,791 | +0.24(+1.09%) |
Feb 19, 2021 | 20.74 | 21.81 | 20.63 | 21.67 | 8,779,499 | +1.49(+7.38%) |
Feb 18, 2021 | 19.73 | 20.23 | 19.14 | 20.18 | 5,884,811 | +0.66(+3.38%) |
Feb 17, 2021 | 19.41 | 19.88 | 19.08 | 19.52 | 6,336,920 | +0.08(+0.44%) |
Feb 16, 2021 | 18.99 | 19.75 | 18.99 | 19.44 | 6,215,848 | +0.87(+4.67%) |
Feb 12, 2021 | 18.51 | 18.61 | 18.23 | 18.57 | 1,638,899 | -0.06(-0.30%) |
Feb 11, 2021 | 18.51 | 18.79 | 18.32 | 18.63 | 4,342,904 | +0.09(+0.51%) |
Feb 10, 2021 | 18.39 | 18.81 | 18.14 | 18.53 | 6,485,602 | +0.61(+3.42%) |
Feb 09, 2021 | 18.26 | 18.37 | 17.82 | 17.92 | 3,018,226 | -0.38(-2.06%) |
Feb 08, 2021 | 17.67 | 18.40 | 17.46 | 18.30 | 4,768,360 | +1.03(+5.95%) |
Feb 05, 2021 | 17.17 | 17.59 | 17.10 | 17.27 | 4,043,120 | +0.14(+0.83%) |
Feb 04, 2021 | 16.88 | 17.15 | 16.58 | 17.13 | 5,073,491 | +0.14(+0.83%) |
Feb 03, 2021 | 17.56 | 17.56 | 16.98 | 16.99 | 3,238,933 | -0.38(-2.17%) |
Feb 02, 2021 | 17.61 | 17.64 | 17.14 | 17.37 | 3,501,806 | -0.21(-1.18%) |
Feb 01, 2021 | 17.33 | 17.73 | 17.20 | 17.57 | 4,331,332 | +0.35(+2.02%) |
Jan 29, 2021 | 18.06 | 18.09 | 17.03 | 17.22 | 4,959,363 | -0.87(-4.79%) |
Jan 28, 2021 | 17.79 | 18.26 | 17.38 | 18.09 | 4,806,206 | +0.56(+3.17%) |
Jan 27, 2021 | 17.73 | 18.05 | 17.12 | 17.53 | 5,637,843 | -0.86(-4.66%) |
Jan 26, 2021 | 18.88 | 19.07 | 17.99 | 18.39 | 4,524,387 | -0.36(-1.91%) |
Jan 25, 2021 | 19.27 | 19.37 | 18.37 | 18.75 | 3,963,893 | -0.57(-2.93%) |
Jan 22, 2021 | 18.84 | 19.33 | 18.73 | 19.32 | 3,091,854 | -0.08(-0.39%) |
Jan 21, 2021 | 19.66 | 19.99 | 19.37 | 19.39 | 3,185,142 | -0.18(-0.92%) |
Jan 20, 2021 | 19.98 | 20.11 | 19.19 | 19.57 | 3,238,872 | -0.14(-0.72%) |
Jan 19, 2021 | 18.77 | 19.82 | 18.69 | 19.71 | 6,149,986 | +1.22(+6.57%) |
Jan 15, 2021 | 18.36 | 18.84 | 17.99 | 18.50 | 5,419,978 | -0.08(-0.41%) |
Jan 14, 2021 | 18.13 | 18.68 | 18.00 | 18.57 | 3,375,444 | +0.67(+3.74%) |
Jan 13, 2021 | 18.24 | 18.53 | 17.86 | 17.90 | 3,225,333 | -0.58(-3.16%) |
Jan 12, 2021 | 18.10 | 18.52 | 17.98 | 18.49 | 1,884,088 | +0.44(+2.45%) |
Jan 11, 2021 | 17.74 | 18.27 | 17.62 | 18.04 | 2,274,578 | -0.41(-2.20%) |
Jan 08, 2021 | 18.76 | 18.79 | 18.14 | 18.45 | 3,106,712 | -0.25(-1.36%) |
Jan 07, 2021 | 19.04 | 19.04 | 18.28 | 18.70 | 3,962,487 | +0.23(+1.22%) |
Jan 06, 2021 | 18.54 | 19.09 | 18.31 | 18.48 | 7,321,497 | +0.05(+0.26%) |
Jan 05, 2021 | 18.00 | 18.60 | 17.93 | 18.43 | 7,491,695 | +0.56(+3.11%) |
Jan 04, 2021 | 17.55 | 17.99 | 17.53 | 17.87 | 5,539,151 | +0.77(+4.52%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 2,725,980 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.65 | 17.52 | 16.63 | 17.37 | 2,725,980 | +0.75(+4.54%) |
Dec 29, 2020 | 16.64 | 16.81 | 16.47 | 16.62 | 1,748,268 | +0.02(+0.11%) |
Dec 28, 2020 | 16.75 | 16.91 | 16.58 | 16.60 | 1,301,575 | +0.08(+0.51%) |
Dec 24, 2020 | 16.90 | 16.90 | 16.39 | 16.52 | 1,332,282 | -0.27(-1.63%) |
Dec 23, 2020 | 16.54 | 16.94 | 16.54 | 16.79 | 1,415,268 | +0.45(+2.77%) |
Dec 22, 2020 | 16.75 | 16.88 | 16.29 | 16.34 | 3,040,852 | -0.56(-3.29%) |
Dec 21, 2020 | 15.98 | 16.99 | 15.85 | 16.89 | 3,204,258 | +0.05(+0.28%) |
Dec 18, 2020 | 17.14 | 17.24 | 16.82 | 16.85 | 2,886,169 | -0.40(-2.29%) |
Dec 17, 2020 | 17.53 | 17.86 | 17.19 | 17.24 | 3,674,205 | -0.08(-0.49%) |
Dec 16, 2020 | 17.53 | 17.60 | 16.95 | 17.33 | 4,967,776 | -0.19(-1.08%) |
Dec 15, 2020 | 16.89 | 17.53 | 16.85 | 17.52 | 7,673,398 | +0.81(+4.85%) |
Dec 14, 2020 | 17.17 | 17.21 | 16.70 | 16.71 | 2,690,365 | -0.23(-1.34%) |
Dec 11, 2020 | 17.02 | 17.04 | 16.77 | 16.93 | 3,122,487 | -0.34(-1.96%) |
Dec 10, 2020 | 16.88 | 17.40 | 16.84 | 17.27 | 3,690,316 | +0.36(+2.11%) |
Dec 09, 2020 | 17.12 | 17.21 | 16.57 | 16.91 | 5,052,002 | -0.01(-0.06%) |
Dec 08, 2020 | 17.02 | 17.18 | 16.72 | 16.92 | 3,622,197 | -0.16(-0.93%) |
Dec 07, 2020 | 17.59 | 17.65 | 17.01 | 17.08 | 5,609,418 | -0.61(-3.45%) |
Dec 04, 2020 | 16.68 | 17.70 | 16.65 | 17.69 | 8,333,622 | +1.32(+8.03%) |
Dec 03, 2020 | 15.79 | 16.55 | 15.76 | 16.38 | 5,189,256 | +0.70(+4.50%) |
Dec 02, 2020 | 15.45 | 16.07 | 15.23 | 15.67 | 5,701,325 | +0.27(+1.77%) |
Dec 01, 2020 | 15.26 | 15.79 | 15.20 | 15.40 | 6,145,865 | +0.55(+3.73%) |
Nov 30, 2020 | 15.25 | 15.50 | 14.85 | 14.85 | 6,400,842 | -0.19(-1.25%) |
Nov 27, 2020 | 14.78 | 15.35 | 14.71 | 15.03 | 5,275,736 | +0.41(+2.83%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.53 | 14.62 | 2,830,768 | -0.23(-1.58%) |
Nov 24, 2020 | 14.74 | 14.94 | 14.66 | 14.86 | 5,390,093 | +0.42(+2.93%) |
Nov 23, 2020 | 14.38 | 14.75 | 14.31 | 14.43 | 4,465,519 | +0.28(+1.99%) |
Nov 20, 2020 | 14.14 | 14.28 | 14.04 | 14.15 | 3,530,638 | +0.22(+1.55%) |
Nov 19, 2020 | 14.00 | 14.18 | 13.88 | 13.93 | 3,283,252 | -0.18(-1.26%) |
Nov 18, 2020 | 14.14 | 14.36 | 14.04 | 14.11 | 3,613,630 | +0.18(+1.28%) |
Nov 17, 2020 | 14.15 | 14.15 | 13.79 | 13.93 | 3,848,259 | -0.41(-2.88%) |
Nov 16, 2020 | 14.15 | 14.41 | 14.04 | 14.35 | 4,700,063 | +0.55(+4.02%) |
Nov 13, 2020 | 13.77 | 14.15 | 13.71 | 13.79 | 3,194,326 | +0.16(+1.17%) |
Nov 12, 2020 | 13.82 | 14.00 | 13.54 | 13.63 | 3,801,232 | -0.41(-2.94%) |
Nov 11, 2020 | 14.02 | 14.10 | 13.77 | 14.05 | 2,867,017 | +0.06(+0.40%) |
Nov 10, 2020 | 14.23 | 14.33 | 13.93 | 13.99 | 3,406,733 | -0.22(-1.52%) |
Nov 09, 2020 | 14.80 | 14.96 | 13.91 | 14.21 | 6,357,364 | +0.44(+3.21%) |
Nov 06, 2020 | 12.97 | 13.88 | 12.97 | 13.77 | 5,043,723 | +1.01(+7.96%) |
Nov 05, 2020 | 12.54 | 12.92 | 12.54 | 12.75 | 2,660,197 | +0.42(+3.43%) |
Nov 04, 2020 | 12.50 | 12.61 | 12.17 | 12.33 | 3,818,758 | -0.34(-2.67%) |
Nov 03, 2020 | 13.01 | 13.04 | 12.60 | 12.67 | 3,319,266 | -0.07(-0.52%) |