Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.65 | 21.65 | 21.52 | 21.51 | 6,185,874 | -0.40(-1.81%) |
Nov 29, 2021 | 21.89 | 21.98 | 21.88 | 21.90 | 3,820,283 | +0.00(+0.00%) |
Nov 26, 2021 | 22.17 | 22.22 | 21.83 | 21.90 | 6,213,267 | -0.73(-3.22%) |
Nov 24, 2021 | 22.66 | 22.70 | 22.59 | 22.63 | 3,212,261 | +0.02(+0.08%) |
Nov 23, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 5,501,308 | -0.04(-0.16%) |
Nov 22, 2021 | 22.63 | 22.75 | 22.63 | 22.65 | 3,930,548 | +0.06(+0.29%) |
Nov 19, 2021 | 22.52 | 22.62 | 22.49 | 22.59 | 2,129,721 | +0.05(+0.20%) |
Nov 18, 2021 | 22.56 | 22.55 | 22.52 | 22.54 | 3,663,191 | -0.02(-0.08%) |
Nov 17, 2021 | 22.63 | 22.66 | 22.52 | 22.56 | 3,075,126 | -0.13(-0.57%) |
Nov 16, 2021 | 22.67 | 22.71 | 22.64 | 22.69 | 5,389,750 | +0.04(+0.16%) |
Nov 15, 2021 | 22.66 | 22.67 | 22.62 | 22.65 | 3,594,190 | +0.21(+0.95%) |
Nov 12, 2021 | 22.45 | 22.47 | 22.39 | 22.44 | 4,005,332 | -0.16(-0.69%) |
Nov 11, 2021 | 22.56 | 22.62 | 22.50 | 22.60 | 4,783,906 | +0.15(+0.66%) |
Nov 10, 2021 | 22.47 | 22.45 | 3,852,452 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.53 | 22.57 | 22.43 | 22.50 | 3,511,702 | -0.21(-0.94%) |
Nov 08, 2021 | 22.75 | 22.76 | 22.68 | 22.71 | 3,674,438 | +0.06(+0.29%) |
Nov 05, 2021 | 22.59 | 22.69 | 22.54 | 22.64 | 4,576,923 | +0.18(+0.78%) |
Nov 04, 2021 | 22.50 | 22.51 | 22.40 | 22.47 | 2,154,725 | -0.02(-0.08%) |
Nov 03, 2021 | 22.44 | 22.50 | 22.35 | 22.49 | 3,826,096 | -0.10(-0.45%) |
Nov 02, 2021 | 22.62 | 22.63 | 22.53 | 22.59 | 3,196,758 | -0.17(-0.73%) |
Nov 01, 2021 | 22.60 | 22.76 | 22.61 | 22.75 | 3,623,885 | +0.09(+0.41%) |
Oct 29, 2021 | 22.70 | 22.71 | 22.64 | 22.66 | 4,162,416 | -0.06(-0.24%) |
Oct 28, 2021 | 22.61 | 22.74 | 22.61 | 22.72 | 3,457,596 | +0.11(+0.49%) |
Oct 27, 2021 | 22.71 | 22.72 | 22.58 | 22.61 | 3,376,070 | -0.20(-0.89%) |
Oct 26, 2021 | 22.88 | 22.78 | 22.81 | 3,607,123 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.84 | 22.92 | 22.84 | 22.87 | 3,975,370 | +0.07(+0.32%) |
Oct 22, 2021 | 22.75 | 22.85 | 22.71 | 22.79 | 4,919,952 | +0.10(+0.45%) |
Oct 21, 2021 | 22.75 | 22.75 | 22.65 | 22.69 | 4,452,016 | -0.26(-1.13%) |
Oct 20, 2021 | 22.95 | 22.97 | 22.89 | 22.95 | 2,581,621 | +0.14(+0.61%) |
Oct 19, 2021 | 22.78 | 22.87 | 22.73 | 22.81 | 3,628,365 | +0.25(+1.11%) |
Oct 18, 2021 | 22.51 | 22.61 | 22.49 | 22.56 | 4,730,127 | -0.04(-0.16%) |
Oct 15, 2021 | 22.39 | 22.61 | 22.37 | 22.60 | 9,352,051 | +0.35(+1.58%) |
Oct 14, 2021 | 22.34 | 22.39 | 22.23 | 22.25 | 3,815,748 | -0.08(-0.37%) |
Oct 13, 2021 | 22.28 | 22.37 | 22.21 | 22.33 | 4,423,685 | +0.21(+0.96%) |
Oct 12, 2021 | 22.24 | 22.27 | 22.12 | 22.12 | 3,420,896 | -0.11(-0.50%) |
Oct 11, 2021 | 22.24 | 22.30 | 22.16 | 22.23 | 5,212,364 | -0.21(-0.95%) |
Oct 08, 2021 | 22.40 | 22.47 | 22.39 | 22.44 | 3,637,713 | +0.06(+0.25%) |
Oct 07, 2021 | 22.38 | 22.42 | 22.30 | 22.39 | 5,226,334 | +0.22(+1.00%) |
Oct 06, 2021 | 22.13 | 22.21 | 22.03 | 22.16 | 3,085,608 | -0.01(-0.04%) |
Oct 05, 2021 | 22.15 | 22.24 | 22.12 | 22.17 | 5,458,109 | +0.26(+1.18%) |
Oct 04, 2021 | 22.05 | 22.07 | 21.91 | 21.91 | 7,121,738 | -0.14(-0.63%) |
Oct 01, 2021 | 22.13 | 22.15 | 21.92 | 22.05 | 5,973,908 | -0.09(-0.42%) |
Sep 30, 2021 | 22.20 | 22.27 | 22.13 | 22.14 | 6,851,000 | +0.08(+0.38%) |
Sep 29, 2021 | 22.12 | 22.14 | 22.05 | 22.06 | 4,703,206 | +0.34(+1.57%) |
Sep 28, 2021 | 21.80 | 21.85 | 21.66 | 21.72 | 4,706,028 | -0.22(-1.01%) |
Sep 27, 2021 | 21.74 | 21.94 | 21.74 | 21.94 | 4,836,782 | +0.16(+0.72%) |
Sep 24, 2021 | 21.90 | 21.93 | 21.78 | 21.78 | 6,344,850 | -0.58(-2.60%) |
Sep 23, 2021 | 22.32 | 22.42 | 22.26 | 22.37 | 4,936,394 | -0.11(-0.49%) |
Sep 22, 2021 | 22.33 | 22.62 | 22.29 | 22.48 | 9,308,947 | +0.40(+1.80%) |
Sep 21, 2021 | 22.13 | 22.20 | 22.03 | 22.08 | 6,445,903 | +0.32(+1.49%) |
Sep 20, 2021 | 21.77 | 21.85 | 21.58 | 21.76 | 6,243,014 | -0.83(-3.68%) |
Sep 17, 2021 | 22.57 | 22.63 | 22.54 | 22.59 | 7,103,434 | -0.15(-0.65%) |
Sep 16, 2021 | 22.72 | 22.78 | 22.61 | 22.74 | 5,536,098 | -0.34(-1.48%) |
Sep 15, 2021 | 23.04 | 23.10 | 23.00 | 23.08 | 5,544,281 | -0.47(-2.00%) |
Sep 14, 2021 | 23.68 | 23.69 | 23.49 | 23.55 | 3,647,626 | -0.36(-1.51%) |
Sep 13, 2021 | 23.92 | 23.96 | 23.85 | 23.91 | 3,368,022 | +0.00(+0.00%) |
Sep 10, 2021 | 24.05 | 24.08 | 23.90 | 23.91 | 4,121,244 | +0.14(+0.58%) |
Sep 09, 2021 | 23.87 | 23.87 | 23.72 | 23.77 | 4,858,651 | -0.19(-0.81%) |
Sep 08, 2021 | 23.89 | 24.07 | 23.89 | 23.96 | 5,628,477 | +0.01(+0.04%) |
Sep 07, 2021 | 23.96 | 24.00 | 23.92 | 23.96 | 3,161,007 | +0.16(+0.66%) |
Sep 03, 2021 | 23.77 | 23.84 | 23.76 | 23.80 | 2,160,649 | -0.12(-0.50%) |
Sep 02, 2021 | 23.94 | 23.98 | 23.89 | 23.92 | 4,526,286 | -0.04(-0.15%) |
Sep 01, 2021 | 23.90 | 23.99 | 23.89 | 23.96 | 6,449,643 | +0.16(+0.66%) |
Aug 31, 2021 | 23.77 | 23.80 | 23.75 | 23.80 | 5,723,064 | +0.00(+0.00%) |
Aug 30, 2021 | 23.78 | 23.83 | 23.74 | 23.80 | 3,545,075 | -0.02(-0.08%) |
Aug 27, 2021 | 23.72 | 23.83 | 23.67 | 23.82 | 3,076,892 | +0.10(+0.43%) |
Aug 26, 2021 | 23.71 | 23.76 | 23.68 | 23.71 | 3,418,832 | -0.09(-0.39%) |
Aug 25, 2021 | 23.80 | 23.85 | 23.76 | 23.81 | 4,794,908 | +0.01(+0.04%) |
Aug 24, 2021 | 23.84 | 23.86 | 23.71 | 23.80 | 9,949,726 | -0.06(-0.27%) |
Aug 23, 2021 | 23.86 | 23.92 | 23.81 | 23.86 | 4,824,363 | +0.14(+0.58%) |
Aug 20, 2021 | 23.63 | 23.74 | 23.49 | 23.72 | 6,074,700 | -0.11(-0.46%) |
Aug 19, 2021 | 23.74 | 23.91 | 23.74 | 23.84 | 5,018,786 | +0.00(+0.00%) |
Aug 18, 2021 | 23.96 | 24.02 | 23.83 | 23.84 | 4,991,912 | -0.06(-0.23%) |
Aug 17, 2021 | 23.89 | 23.96 | 23.84 | 23.89 | 5,133,207 | -0.27(-1.11%) |
Aug 16, 2021 | 23.98 | 24.15 | 23.90 | 24.16 | 6,063,571 | +0.15(+0.62%) |
Aug 13, 2021 | 23.96 | 24.04 | 23.94 | 24.01 | 2,695,138 | +0.22(+0.93%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.76 | 23.79 | 3,128,974 | -0.19(-0.81%) |
Aug 11, 2021 | 24.02 | 24.05 | 23.90 | 23.98 | 5,025,655 | +0.06(+0.23%) |
Aug 10, 2021 | 23.84 | 23.95 | 23.82 | 23.93 | 4,453,748 | -0.07(-0.31%) |
Aug 09, 2021 | 24.00 | 24.03 | 23.98 | 24.00 | 3,938,344 | +0.09(+0.39%) |
Aug 06, 2021 | 23.99 | 23.99 | 23.81 | 23.91 | 6,995,974 | -0.05(-0.19%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.90 | 23.96 | 3,457,566 | -0.11(-0.46%) |
Aug 04, 2021 | 24.10 | 24.11 | 24.02 | 24.07 | 4,901,458 | -0.11(-0.46%) |
Aug 03, 2021 | 24.11 | 24.20 | 24.02 | 24.18 | 3,364,156 | +0.10(+0.42%) |
Aug 02, 2021 | 24.23 | 24.26 | 24.06 | 24.08 | 7,832,485 | -0.01(-0.04%) |
Jul 30, 2021 | 23.91 | 24.11 | 23.91 | 24.08 | 6,788,455 | +0.18(+0.77%) |
Jul 29, 2021 | 23.95 | 24.01 | 23.89 | 23.90 | 5,739,473 | +0.12(+0.50%) |
Jul 28, 2021 | 23.70 | 23.79 | 23.56 | 23.78 | 13,603,967 | +0.21(+0.90%) |
Jul 27, 2021 | 23.59 | 23.64 | 23.33 | 23.57 | 13,734,640 | -0.73(-3.00%) |
Jul 26, 2021 | 24.21 | 24.36 | 24.20 | 24.30 | 5,646,829 | -0.33(-1.35%) |
Jul 23, 2021 | 24.62 | 24.63 | 24.50 | 24.63 | 5,672,753 | -0.27(-1.08%) |
Jul 22, 2021 | 24.92 | 24.96 | 24.81 | 24.90 | 5,557,391 | +0.16(+0.63%) |
Jul 21, 2021 | 24.46 | 24.75 | 24.46 | 24.74 | 3,795,139 | +0.31(+1.29%) |
Jul 20, 2021 | 24.30 | 24.48 | 24.28 | 24.43 | 4,723,251 | +0.09(+0.38%) |
Jul 19, 2021 | 24.38 | 24.49 | 24.25 | 24.33 | 6,846,066 | -0.47(-1.90%) |
Jul 16, 2021 | 24.92 | 24.96 | 24.79 | 24.80 | 6,922,959 | +0.07(+0.30%) |
Jul 15, 2021 | 24.67 | 24.75 | 24.67 | 24.73 | 5,413,338 | +0.13(+0.53%) |
Jul 14, 2021 | 24.59 | 24.64 | 24.55 | 24.60 | 3,394,098 | -0.15(-0.60%) |
Jul 13, 2021 | 24.79 | 24.83 | 24.71 | 24.75 | 3,010,094 | +0.11(+0.45%) |
Jul 12, 2021 | 24.51 | 24.64 | 24.51 | 24.64 | 3,505,382 | +0.16(+0.64%) |
Jul 09, 2021 | 24.38 | 24.48 | 24.36 | 24.48 | 6,612,565 | +0.05(+0.19%) |
Jul 08, 2021 | 24.36 | 24.51 | 24.34 | 24.44 | 3,788,596 | -0.34(-1.38%) |
Jul 07, 2021 | 24.75 | 24.81 | 24.60 | 24.78 | 5,797,203 | +0.27(+1.09%) |
Jul 06, 2021 | 24.58 | 24.61 | 24.44 | 24.51 | 3,124,804 | -0.15(-0.60%) |
Jul 02, 2021 | 24.48 | 24.67 | 24.48 | 24.66 | 3,162,747 | -0.06(-0.26%) |
Jul 01, 2021 | 24.70 | 24.73 | 24.61 | 24.72 | 4,380,393 | +0.05(+0.19%) |
Jun 30, 2021 | 24.71 | 24.71 | 24.65 | 24.68 | 4,037,730 | -0.06(-0.26%) |
Jun 29, 2021 | 24.69 | 24.76 | 24.65 | 24.74 | 7,489,549 | -0.07(-0.30%) |
Jun 28, 2021 | 24.90 | 24.91 | 24.76 | 24.81 | 4,476,531 | -0.15(-0.59%) |
Jun 25, 2021 | 24.93 | 24.96 | 24.92 | 24.96 | 3,461,746 | +0.14(+0.56%) |
Jun 24, 2021 | 24.81 | 24.84 | 24.77 | 24.82 | 2,949,051 | +0.11(+0.45%) |
Jun 23, 2021 | 24.75 | 24.78 | 24.70 | 24.71 | 3,289,351 | +0.16(+0.64%) |
Jun 22, 2021 | 24.47 | 24.56 | 24.38 | 24.56 | 5,722,887 | -0.03(-0.11%) |
Jun 21, 2021 | 24.55 | 24.60 | 24.46 | 24.58 | 3,877,587 | -0.09(-0.37%) |
Jun 18, 2021 | 24.69 | 24.74 | 24.65 | 24.68 | 4,972,064 | +0.11(+0.45%) |
Jun 17, 2021 | 24.63 | 24.70 | 24.52 | 24.56 | 6,587,569 | +0.01(+0.04%) |
Jun 16, 2021 | 24.66 | 24.71 | 24.54 | 24.56 | 5,325,379 | -0.05(-0.19%) |
Jun 15, 2021 | 24.73 | 24.73 | 24.58 | 24.60 | 5,212,008 | -0.36(-1.44%) |
Jun 14, 2021 | 24.93 | 24.97 | 24.88 | 24.96 | 4,133,185 | +0.06(+0.26%) |
Jun 11, 2021 | 24.99 | 24.99 | 24.84 | 24.90 | 5,505,455 | -0.02(-0.07%) |
Jun 10, 2021 | 24.94 | 24.95 | 24.83 | 24.92 | 2,796,083 | +0.01(+0.04%) |
Jun 09, 2021 | 24.96 | 24.98 | 24.90 | 24.90 | 3,068,949 | -0.05(-0.18%) |
Jun 08, 2021 | 24.97 | 24.98 | 24.87 | 24.95 | 2,407,828 | +0.02(+0.07%) |
Jun 07, 2021 | 25.00 | 25.00 | 24.89 | 24.93 | 1,978,215 | -0.11(-0.44%) |
Jun 04, 2021 | 25.02 | 25.04 | 24.94 | 25.04 | 4,346,426 | +0.02(+0.07%) |
Jun 03, 2021 | 24.98 | 25.05 | 24.92 | 25.02 | 4,810,707 | -0.23(-0.90%) |
Jun 02, 2021 | 25.31 | 25.31 | 25.22 | 25.25 | 3,246,437 | -0.11(-0.43%) |
Jun 01, 2021 | 25.43 | 25.43 | 25.34 | 25.36 | 4,010,195 | -0.23(-0.89%) |
May 28, 2021 | 25.58 | 25.65 | 25.55 | 25.59 | 5,049,357 | +0.05(+0.21%) |
May 27, 2021 | 25.51 | 25.56 | 25.48 | 25.53 | 5,776,280 | +0.02(+0.07%) |
May 26, 2021 | 25.47 | 25.55 | 25.47 | 25.51 | 3,898,138 | +0.28(+1.12%) |
May 25, 2021 | 25.16 | 25.25 | 25.15 | 25.23 | 4,633,445 | +0.46(+1.84%) |
May 24, 2021 | 24.77 | 24.84 | 24.76 | 24.78 | 2,725,733 | -0.05(-0.18%) |
May 21, 2021 | 24.81 | 24.88 | 24.78 | 24.82 | 4,413,620 | +0.02(+0.07%) |
May 20, 2021 | 24.82 | 24.84 | 24.78 | 24.80 | 5,201,421 | -0.07(-0.29%) |
May 19, 2021 | 24.66 | 24.90 | 24.64 | 24.88 | 5,289,219 | +0.08(+0.33%) |
May 18, 2021 | 24.89 | 24.94 | 24.76 | 24.80 | 4,416,983 | +0.11(+0.44%) |
May 17, 2021 | 24.57 | 24.71 | 24.55 | 24.69 | 4,248,181 | +0.02(+0.07%) |
May 14, 2021 | 24.74 | 24.76 | 24.66 | 24.67 | 6,225,589 | +0.20(+0.82%) |
May 13, 2021 | 24.41 | 24.56 | 24.39 | 24.47 | 6,013,918 | -0.02(-0.07%) |
May 12, 2021 | 24.63 | 24.67 | 24.46 | 24.49 | 4,226,606 | -0.22(-0.88%) |
May 11, 2021 | 24.64 | 24.94 | 24.58 | 24.70 | 4,918,438 | -0.59(-2.34%) |
May 10, 2021 | 25.36 | 25.39 | 25.26 | 25.30 | 6,818,406 | +0.09(+0.36%) |
May 07, 2021 | 25.16 | 25.22 | 25.06 | 25.21 | 6,250,763 | +0.17(+0.69%) |
May 06, 2021 | 24.91 | 25.04 | 24.90 | 25.03 | 6,002,971 | +0.25(+0.99%) |
May 05, 2021 | 24.76 | 24.82 | 24.70 | 24.79 | 4,799,933 | +0.05(+0.22%) |
May 04, 2021 | 24.70 | 24.75 | 24.59 | 24.73 | 4,731,767 | -0.01(-0.04%) |
May 03, 2021 | 24.67 | 24.77 | 24.54 | 24.74 | 4,210,258 | -0.09(-0.37%) |
Apr 30, 2021 | 24.90 | 24.90 | 24.77 | 24.83 | 4,581,617 | -0.55(-2.15%) |
Apr 29, 2021 | 25.34 | 25.39 | 25.23 | 25.38 | 3,983,990 | +0.33(+1.31%) |
Apr 28, 2021 | 25.02 | 25.11 | 25.01 | 25.05 | 3,078,565 | +0.03(+0.11%) |
Apr 27, 2021 | 24.99 | 25.04 | 24.93 | 25.02 | 3,069,720 | -0.05(-0.18%) |
Apr 26, 2021 | 25.05 | 25.11 | 25.04 | 25.07 | 5,230,085 | +0.04(+0.15%) |
Apr 23, 2021 | 24.91 | 25.05 | 24.90 | 25.03 | 3,308,494 | +0.33(+1.33%) |
Apr 22, 2021 | 24.82 | 24.83 | 24.61 | 24.70 | 5,671,679 | -0.10(-0.40%) |
Apr 21, 2021 | 24.65 | 24.81 | 24.64 | 24.80 | 5,283,688 | +0.09(+0.37%) |
Apr 20, 2021 | 24.82 | 24.83 | 24.69 | 24.71 | 5,504,880 | -0.02(-0.07%) |
Apr 19, 2021 | 24.82 | 24.82 | 24.68 | 24.73 | 4,538,237 | -0.05(-0.18%) |
Apr 16, 2021 | 24.77 | 24.83 | 24.71 | 24.78 | 7,444,468 | +0.01(+0.04%) |
Apr 15, 2021 | 24.81 | 24.81 | 24.69 | 24.77 | 16,466,910 | -0.01(-0.04%) |
Apr 14, 2021 | 24.69 | 24.83 | 24.69 | 24.78 | 8,941,177 | +0.30(+1.23%) |
Apr 13, 2021 | 24.47 | 24.51 | 24.41 | 24.48 | 4,371,136 | +0.18(+0.75%) |
Apr 12, 2021 | 24.34 | 24.47 | 24.23 | 24.29 | 4,070,740 | -0.34(-1.37%) |
Apr 09, 2021 | 24.47 | 24.63 | 24.47 | 24.63 | 6,241,300 | +0.05(+0.22%) |
Apr 08, 2021 | 24.69 | 24.72 | 24.55 | 24.58 | 6,304,030 | +0.52(+2.16%) |
Apr 07, 2021 | 23.98 | 24.06 | 23.94 | 24.06 | 6,836,265 | -0.39(-1.60%) |
Apr 06, 2021 | 24.42 | 24.58 | 24.42 | 24.45 | 4,613,141 | -0.10(-0.41%) |
Apr 05, 2021 | 24.51 | 24.56 | 24.39 | 24.55 | 2,123,288 | +0.18(+0.75%) |
Apr 01, 2021 | 24.28 | 24.43 | 24.24 | 24.37 | 4,862,532 | +0.16(+0.68%) |
Mar 31, 2021 | 24.15 | 24.28 | 24.10 | 24.20 | 7,994,348 | -0.32(-1.30%) |
Mar 30, 2021 | 24.50 | 24.55 | 24.40 | 24.52 | 5,032,175 | +0.10(+0.41%) |
Mar 29, 2021 | 24.40 | 24.45 | 24.29 | 24.42 | 6,125,650 | +0.03(+0.11%) |
Mar 26, 2021 | 24.08 | 24.42 | 23.98 | 24.39 | 6,814,331 | +0.39(+1.63%) |
Mar 25, 2021 | 23.88 | 24.07 | 23.87 | 24.00 | 10,578,609 | +0.45(+1.89%) |
Mar 24, 2021 | 23.71 | 23.82 | 23.54 | 23.56 | 12,770,570 | -0.44(-1.82%) |
Mar 23, 2021 | 24.19 | 24.26 | 23.99 | 23.99 | 9,139,146 | -0.41(-1.68%) |
Mar 22, 2021 | 24.48 | 24.55 | 24.39 | 24.40 | 6,057,105 | -0.14(-0.56%) |
Mar 19, 2021 | 24.45 | 24.54 | 24.34 | 24.54 | 6,391,421 | -0.05(-0.22%) |
Mar 18, 2021 | 24.70 | 24.75 | 24.59 | 24.60 | 6,767,876 | -0.01(-0.04%) |
Mar 17, 2021 | 24.51 | 24.67 | 24.44 | 24.60 | 8,152,544 | +0.10(+0.41%) |
Mar 16, 2021 | 24.47 | 24.52 | 24.38 | 24.50 | 4,645,039 | -0.06(-0.26%) |
Mar 15, 2021 | 24.47 | 24.58 | 24.41 | 24.57 | 4,894,679 | +0.18(+0.75%) |
Mar 12, 2021 | 24.14 | 24.39 | 24.06 | 24.39 | 4,910,303 | -0.25(-1.03%) |
Mar 11, 2021 | 24.64 | 24.69 | 24.59 | 24.64 | 6,418,924 | +0.12(+0.48%) |
Mar 10, 2021 | 24.43 | 24.55 | 24.37 | 24.52 | 7,277,942 | +0.28(+1.16%) |
Mar 09, 2021 | 24.45 | 24.48 | 24.22 | 24.24 | 8,837,335 | +0.24(+0.99%) |
Mar 08, 2021 | 24.05 | 24.10 | 23.95 | 24.00 | 9,029,450 | -0.18(-0.75%) |
Mar 05, 2021 | 24.18 | 24.25 | 23.99 | 24.19 | 7,275,458 | +0.10(+0.42%) |
Mar 04, 2021 | 24.20 | 24.29 | 24.03 | 24.09 | 12,321,075 | -0.10(-0.41%) |
Mar 03, 2021 | 24.17 | 24.28 | 24.12 | 24.19 | 7,061,493 | +0.23(+0.95%) |
Mar 02, 2021 | 24.00 | 24.05 | 23.91 | 23.96 | 7,671,782 | -0.36(-1.50%) |
Mar 01, 2021 | 24.13 | 24.33 | 24.13 | 24.32 | 6,744,784 | +0.36(+1.52%) |
Feb 26, 2021 | 24.20 | 24.20 | 23.91 | 23.96 | 9,605,033 | -0.56(-2.27%) |
Feb 25, 2021 | 24.70 | 24.74 | 24.47 | 24.51 | 14,284,209 | -0.31(-1.25%) |
Feb 24, 2021 | 24.68 | 24.85 | 24.52 | 24.82 | 7,827,831 | -0.49(-1.94%) |
Feb 23, 2021 | 25.26 | 25.41 | 25.16 | 25.31 | 7,547,627 | +0.89(+3.65%) |
Feb 22, 2021 | 24.56 | 24.58 | 24.41 | 24.42 | 9,809,197 | -0.25(-1.00%) |
Feb 19, 2021 | 24.62 | 24.75 | 24.54 | 24.67 | 3,395,250 | +0.16(+0.67%) |
Feb 18, 2021 | 24.43 | 24.51 | 24.32 | 24.50 | 3,664,885 | -0.29(-1.18%) |
Feb 17, 2021 | 24.66 | 24.82 | 24.63 | 24.80 | 4,127,685 | +0.28(+1.15%) |
Feb 16, 2021 | 24.73 | 24.74 | 24.48 | 24.51 | 6,185,663 | +0.15(+0.60%) |
Feb 12, 2021 | 24.29 | 24.41 | 24.29 | 24.37 | 3,802,017 | +0.04(+0.15%) |
Feb 11, 2021 | 24.16 | 24.34 | 24.16 | 24.33 | 4,014,321 | +0.39(+1.64%) |
Feb 10, 2021 | 24.07 | 24.11 | 23.88 | 23.94 | 4,524,833 | +0.14(+0.57%) |
Feb 09, 2021 | 23.74 | 23.83 | 23.68 | 23.80 | 4,256,047 | +0.10(+0.42%) |
Feb 08, 2021 | 23.69 | 23.77 | 23.67 | 23.70 | 3,303,091 | -0.04(-0.15%) |
Feb 05, 2021 | 23.68 | 23.78 | 23.65 | 23.74 | 4,402,064 | +0.26(+1.12%) |
Feb 04, 2021 | 23.34 | 23.48 | 23.27 | 23.48 | 3,731,155 | +0.06(+0.27%) |
Feb 03, 2021 | 23.27 | 23.43 | 23.23 | 23.41 | 5,239,911 | -0.04(-0.16%) |
Feb 02, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 5,952,862 | +0.40(+1.74%) |
Feb 01, 2021 | 23.14 | 23.14 | 22.94 | 23.05 | 10,545,252 | +0.23(+1.00%) |
Jan 29, 2021 | 22.94 | 23.04 | 22.79 | 22.82 | 5,155,088 | -0.46(-1.99%) |
Jan 28, 2021 | 23.10 | 23.34 | 23.05 | 23.28 | 6,055,806 | -0.06(-0.27%) |
Jan 27, 2021 | 23.43 | 23.51 | 23.31 | 23.35 | 7,495,661 | -0.46(-1.95%) |
Jan 26, 2021 | 23.75 | 23.83 | 23.71 | 23.81 | 4,026,255 | -0.29(-1.21%) |
Jan 25, 2021 | 23.93 | 24.11 | 23.87 | 24.10 | 6,435,018 | +0.38(+1.61%) |
Jan 22, 2021 | 23.64 | 23.77 | 23.59 | 23.72 | 5,864,294 | -0.34(-1.40%) |
Jan 21, 2021 | 24.09 | 24.09 | 23.97 | 24.06 | 5,431,360 | -0.06(-0.26%) |
Jan 20, 2021 | 23.96 | 24.14 | 23.91 | 24.12 | 5,375,887 | +0.15(+0.65%) |
Jan 19, 2021 | 24.12 | 24.17 | 23.96 | 23.97 | 6,563,438 | +0.56(+2.37%) |
Jan 15, 2021 | 23.36 | 23.44 | 23.32 | 23.41 | 4,281,593 | +0.15(+0.63%) |
Jan 14, 2021 | 23.20 | 23.32 | 23.20 | 23.27 | 4,561,010 | -0.04(-0.16%) |
Jan 13, 2021 | 23.36 | 23.38 | 23.28 | 23.30 | 4,616,025 | -0.03(-0.12%) |
Jan 12, 2021 | 23.27 | 23.38 | 23.21 | 23.33 | 7,721,044 | +0.32(+1.39%) |
Jan 11, 2021 | 23.04 | 23.08 | 22.97 | 23.01 | 4,759,660 | -0.25(-1.10%) |
Jan 08, 2021 | 23.24 | 23.28 | 23.06 | 23.27 | 10,816,987 | +0.17(+0.75%) |
Jan 07, 2021 | 22.94 | 23.10 | 22.92 | 23.09 | 8,980,405 | +0.15(+0.63%) |
Jan 06, 2021 | 22.95 | 23.05 | 22.78 | 22.95 | 7,715,038 | -0.32(-1.37%) |
Jan 05, 2021 | 23.09 | 23.29 | 23.07 | 23.27 | 8,812,971 | +0.60(+2.65%) |
Jan 04, 2021 | 22.88 | 22.96 | 22.62 | 22.66 | 5,658,536 | +0.23(+1.01%) |
Dec 31, 2020 | 22.44 | 22.44 | 22.44 | 3,826,960 | -0.15(-0.69%) | |
Dec 30, 2020 | 22.55 | 22.72 | 22.55 | 22.59 | 3,826,960 | +0.49(+2.22%) |
Dec 29, 2020 | 22.20 | 22.23 | 22.10 | 22.10 | 3,533,757 | -0.03(-0.12%) |
Dec 28, 2020 | 22.24 | 22.28 | 22.13 | 22.13 | 4,034,358 | +0.17(+0.79%) |
Dec 24, 2020 | 21.90 | 21.96 | 21.89 | 21.95 | 1,994,628 | +0.19(+0.88%) |
Dec 23, 2020 | 21.75 | 21.77 | 21.71 | 21.76 | 4,175,765 | +0.25(+1.14%) |
Dec 22, 2020 | 21.52 | 21.55 | 21.48 | 21.52 | 5,634,340 | -0.17(-0.80%) |
Dec 21, 2020 | 21.72 | 21.78 | 21.65 | 21.69 | 6,672,486 | -0.18(-0.83%) |
Dec 18, 2020 | 21.89 | 21.91 | 21.83 | 21.87 | 6,219,226 | -0.11(-0.50%) |
Dec 17, 2020 | 21.99 | 22.00 | 21.94 | 21.98 | 5,405,389 | +0.05(+0.25%) |
Dec 16, 2020 | 22.00 | 22.00 | 21.88 | 21.93 | 2,977,833 | +0.05(+0.25%) |
Dec 15, 2020 | 21.84 | 21.88 | 21.75 | 21.87 | 4,559,961 | -0.04(-0.17%) |
Dec 14, 2020 | 22.00 | 22.03 | 21.91 | 21.91 | 5,748,586 | +0.04(+0.20%) |
Dec 11, 2020 | 21.95 | 21.95 | 21.83 | 21.86 | 5,138,773 | -0.15(-0.70%) |
Dec 10, 2020 | 21.89 | 22.06 | 21.88 | 22.02 | 3,211,759 | +0.25(+1.16%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.68 | 21.76 | 4,813,925 | -0.05(-0.21%) |
Dec 08, 2020 | 21.78 | 21.82 | 21.69 | 21.81 | 2,854,496 | -0.07(-0.33%) |
Dec 07, 2020 | 21.80 | 21.91 | 21.80 | 21.88 | 4,283,170 | -0.18(-0.82%) |
Dec 04, 2020 | 21.92 | 22.08 | 21.90 | 22.06 | 3,645,902 | +0.23(+1.03%) |
Dec 03, 2020 | 21.90 | 21.94 | 21.80 | 21.84 | 4,931,149 | +0.05(+0.25%) |
Dec 02, 2020 | 21.80 | 21.87 | 21.77 | 21.78 | 5,249,727 | -0.03(-0.12%) |