Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 19.83 | 19.90 | 19.23 | 19.32 | 10,783,618 | -0.79(-3.92%) |
Nov 29, 2021 | 20.28 | 20.41 | 19.69 | 20.11 | 4,613,204 | +0.10(+0.48%) |
Nov 26, 2021 | 20.15 | 20.16 | 19.59 | 20.02 | 3,381,015 | -1.11(-5.24%) |
Nov 24, 2021 | 21.07 | 21.29 | 20.88 | 21.12 | 3,556,878 | -0.04(-0.20%) |
Nov 23, 2021 | 21.15 | 21.27 | 20.77 | 21.17 | 3,185,074 | +0.12(+0.58%) |
Nov 22, 2021 | 21.10 | 21.36 | 20.89 | 21.05 | 5,437,479 | +0.15(+0.70%) |
Nov 19, 2021 | 20.88 | 21.03 | 20.71 | 20.90 | 3,970,720 | -0.34(-1.59%) |
Nov 18, 2021 | 21.68 | 21.36 | 21.23 | 21.24 | 2,541,045 | -0.35(-1.60%) |
Nov 17, 2021 | 22.15 | 22.17 | 21.41 | 21.58 | 3,876,355 | -0.65(-2.92%) |
Nov 16, 2021 | 22.54 | 22.64 | 22.20 | 22.23 | 2,967,274 | -0.36(-1.61%) |
Nov 15, 2021 | 22.76 | 22.91 | 22.58 | 22.60 | 2,436,545 | -0.04(-0.19%) |
Nov 12, 2021 | 22.40 | 22.73 | 22.29 | 22.64 | 2,607,571 | +0.30(+1.36%) |
Nov 11, 2021 | 22.11 | 22.41 | 22.02 | 22.34 | 1,916,133 | +0.24(+1.10%) |
Nov 10, 2021 | 22.34 | 22.09 | 2,642,494 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.36 | 22.66 | 22.17 | 22.36 | 2,148,893 | -0.21(-0.95%) |
Nov 08, 2021 | 22.59 | 22.74 | 22.37 | 22.58 | 4,215,906 | +0.24(+1.08%) |
Nov 05, 2021 | 22.60 | 22.86 | 22.23 | 22.34 | 3,960,936 | +0.04(+0.19%) |
Nov 04, 2021 | 22.69 | 22.73 | 22.04 | 22.29 | 2,915,365 | -0.46(-2.04%) |
Nov 03, 2021 | 22.46 | 22.91 | 22.41 | 22.76 | 3,211,946 | +0.15(+0.68%) |
Nov 02, 2021 | 22.89 | 23.06 | 22.37 | 22.60 | 4,716,471 | -0.21(-0.90%) |
Nov 01, 2021 | 22.03 | 22.83 | 22.45 | 22.81 | 4,681,621 | +0.96(+4.41%) |
Oct 29, 2021 | 21.85 | 22.24 | 21.75 | 21.85 | 5,869,066 | -0.07(-0.31%) |
Oct 28, 2021 | 21.56 | 22.10 | 21.41 | 21.91 | 4,316,172 | +0.47(+2.21%) |
Oct 27, 2021 | 21.98 | 22.00 | 21.32 | 21.44 | 6,635,521 | -0.54(-2.46%) |
Oct 26, 2021 | 21.44 | 21.98 | 6,957,301 | +0.71(+3.31%) | ||
Oct 25, 2021 | 21.59 | 21.65 | 21.08 | 21.28 | 8,834,635 | -0.32(-1.47%) |
Oct 22, 2021 | 21.73 | 21.84 | 21.38 | 21.60 | 4,029,691 | +0.10(+0.48%) |
Oct 21, 2021 | 21.79 | 21.91 | 21.38 | 21.49 | 3,122,978 | -0.36(-1.65%) |
Oct 20, 2021 | 21.49 | 21.89 | 21.42 | 21.85 | 2,584,229 | +0.36(+1.68%) |
Oct 19, 2021 | 21.39 | 21.54 | 20.99 | 21.49 | 3,623,956 | +0.23(+1.09%) |
Oct 18, 2021 | 21.42 | 22.24 | 21.08 | 21.26 | 4,527,950 | -0.30(-1.40%) |
Oct 15, 2021 | 21.92 | 22.06 | 21.55 | 21.56 | 4,047,365 | -0.08(-0.36%) |
Oct 14, 2021 | 21.41 | 21.75 | 21.09 | 21.64 | 2,949,008 | +0.61(+2.90%) |
Oct 13, 2021 | 20.79 | 21.13 | 20.56 | 21.03 | 4,082,052 | +0.20(+0.95%) |
Oct 12, 2021 | 21.19 | 21.25 | 20.74 | 20.83 | 3,091,409 | -0.49(-2.30%) |
Oct 11, 2021 | 21.51 | 21.85 | 21.24 | 21.32 | 3,235,356 | -0.20(-0.92%) |
Oct 08, 2021 | 21.70 | 22.02 | 21.45 | 21.52 | 2,789,920 | -0.29(-1.34%) |
Oct 07, 2021 | 22.20 | 22.23 | 21.75 | 21.81 | 6,079,219 | +0.03(+0.16%) |
Oct 06, 2021 | 21.40 | 21.81 | 21.14 | 21.78 | 6,028,890 | -0.03(-0.16%) |
Oct 05, 2021 | 20.88 | 22.06 | 20.74 | 21.81 | 6,908,605 | +1.09(+5.27%) |
Oct 04, 2021 | 20.84 | 21.24 | 20.63 | 20.72 | 4,878,468 | -0.42(-1.99%) |
Oct 01, 2021 | 20.81 | 21.33 | 20.59 | 21.14 | 3,392,242 | +0.41(+1.99%) |
Sep 30, 2021 | 21.18 | 21.30 | 20.69 | 20.73 | 4,720,743 | -0.42(-1.99%) |
Sep 29, 2021 | 21.54 | 21.64 | 21.02 | 21.15 | 2,953,857 | -0.28(-1.28%) |
Sep 28, 2021 | 21.78 | 22.09 | 21.41 | 21.42 | 5,364,293 | -0.55(-2.50%) |
Sep 27, 2021 | 21.47 | 22.10 | 21.44 | 21.97 | 3,956,235 | +0.53(+2.49%) |
Sep 24, 2021 | 21.24 | 21.48 | 21.07 | 21.44 | 2,938,138 | +0.08(+0.36%) |
Sep 23, 2021 | 21.04 | 21.66 | 21.04 | 21.36 | 3,402,255 | +0.48(+2.31%) |
Sep 22, 2021 | 20.85 | 21.07 | 20.78 | 20.88 | 7,245,699 | +0.49(+2.40%) |
Sep 21, 2021 | 20.81 | 20.86 | 20.15 | 20.39 | 4,306,056 | -0.21(-1.04%) |
Sep 20, 2021 | 21.61 | 21.67 | 20.27 | 20.61 | 10,231,158 | -1.96(-8.69%) |
Sep 17, 2021 | 22.82 | 23.24 | 22.29 | 22.57 | 23,550,786 | +1.17(+5.46%) |
Sep 16, 2021 | 22.04 | 22.16 | 21.34 | 21.40 | 6,541,559 | -0.57(-2.58%) |
Sep 15, 2021 | 21.36 | 21.99 | 21.24 | 21.97 | 4,032,360 | +0.52(+2.40%) |
Sep 14, 2021 | 21.78 | 21.97 | 21.34 | 21.45 | 5,207,127 | -0.02(-0.08%) |
Sep 13, 2021 | 21.28 | 21.69 | 21.18 | 21.47 | 3,781,543 | +0.32(+1.50%) |
Sep 10, 2021 | 21.48 | 21.48 | 21.00 | 21.15 | 3,037,413 | -0.15(-0.73%) |
Sep 09, 2021 | 21.11 | 21.69 | 21.04 | 21.30 | 3,690,228 | +0.21(+0.98%) |
Sep 08, 2021 | 21.02 | 21.22 | 20.88 | 21.10 | 3,829,590 | -0.17(-0.81%) |
Sep 07, 2021 | 21.39 | 21.49 | 21.10 | 21.27 | 7,698,157 | -0.12(-0.56%) |
Sep 03, 2021 | 21.67 | 21.73 | 21.27 | 21.39 | 4,044,554 | -0.38(-1.74%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.69 | 21.77 | 3,982,455 | +0.14(+0.64%) |
Sep 01, 2021 | 21.79 | 21.89 | 21.23 | 21.63 | 6,127,903 | -0.14(-0.63%) |
Aug 31, 2021 | 21.59 | 21.91 | 21.37 | 21.77 | 6,883,870 | +0.16(+0.76%) |
Aug 30, 2021 | 22.18 | 22.18 | 21.60 | 21.60 | 3,037,644 | -0.48(-2.18%) |
Aug 27, 2021 | 21.43 | 22.14 | 21.42 | 22.09 | 3,372,180 | +0.63(+2.92%) |
Aug 26, 2021 | 21.83 | 21.86 | 21.43 | 21.46 | 2,869,001 | -0.33(-1.50%) |
Aug 25, 2021 | 21.55 | 21.97 | 21.40 | 21.79 | 3,303,529 | +0.30(+1.40%) |
Aug 24, 2021 | 21.22 | 21.62 | 21.06 | 21.48 | 4,012,015 | +0.42(+2.00%) |
Aug 23, 2021 | 20.81 | 21.20 | 20.69 | 21.06 | 3,199,784 | +0.44(+2.13%) |
Aug 20, 2021 | 20.15 | 20.73 | 20.07 | 20.62 | 4,477,020 | +0.49(+2.43%) |
Aug 19, 2021 | 20.32 | 20.56 | 19.89 | 20.13 | 3,829,228 | -0.59(-2.86%) |
Aug 18, 2021 | 21.07 | 21.31 | 20.70 | 20.73 | 3,063,134 | -0.46(-2.19%) |
Aug 17, 2021 | 21.35 | 21.46 | 20.99 | 21.19 | 5,569,623 | -0.47(-2.18%) |
Aug 16, 2021 | 21.13 | 21.72 | 20.92 | 21.67 | 5,678,260 | +0.30(+1.41%) |
Aug 13, 2021 | 21.64 | 21.69 | 21.35 | 21.36 | 2,407,189 | -0.22(-1.04%) |
Aug 12, 2021 | 21.88 | 21.95 | 21.48 | 21.59 | 3,011,958 | -0.34(-1.53%) |
Aug 11, 2021 | 21.48 | 22.05 | 21.40 | 21.92 | 4,329,110 | +0.66(+3.09%) |
Aug 10, 2021 | 21.23 | 21.52 | 21.09 | 21.27 | 3,663,956 | +0.05(+0.24%) |
Aug 09, 2021 | 21.20 | 21.50 | 20.95 | 21.21 | 2,721,934 | +0.02(+0.08%) |
Aug 06, 2021 | 21.14 | 21.30 | 20.99 | 21.20 | 3,485,061 | +0.40(+1.93%) |
Aug 05, 2021 | 20.68 | 20.96 | 20.57 | 20.80 | 4,050,602 | +0.28(+1.37%) |
Aug 04, 2021 | 20.71 | 21.06 | 20.49 | 20.51 | 6,048,795 | -0.41(-1.96%) |
Aug 03, 2021 | 20.97 | 20.99 | 20.43 | 20.92 | 5,060,792 | +0.07(+0.33%) |
Aug 02, 2021 | 21.09 | 21.57 | 20.80 | 20.86 | 4,918,360 | +0.03(+0.16%) |
Jul 30, 2021 | 20.72 | 21.18 | 20.64 | 20.82 | 9,253,186 | +0.03(+0.12%) |
Jul 29, 2021 | 20.90 | 21.05 | 20.49 | 20.80 | 4,325,933 | +0.18(+0.87%) |
Jul 28, 2021 | 20.78 | 20.83 | 20.05 | 20.62 | 8,160,658 | -0.10(-0.49%) |
Jul 27, 2021 | 21.01 | 21.21 | 19.92 | 20.72 | 7,316,274 | -0.69(-3.23%) |
Jul 26, 2021 | 21.23 | 21.57 | 21.07 | 21.41 | 6,875,173 | +0.21(+1.01%) |
Jul 23, 2021 | 21.65 | 21.75 | 21.03 | 21.20 | 4,220,747 | -0.26(-1.23%) |
Jul 22, 2021 | 21.92 | 21.93 | 21.43 | 21.46 | 3,640,086 | -0.45(-2.07%) |
Jul 21, 2021 | 21.75 | 22.11 | 21.68 | 21.91 | 3,797,818 | +0.45(+2.11%) |
Jul 20, 2021 | 20.74 | 21.57 | 20.55 | 21.46 | 4,606,014 | +0.73(+3.50%) |
Jul 19, 2021 | 20.54 | 20.89 | 20.41 | 20.74 | 5,113,730 | -0.63(-2.96%) |
Jul 16, 2021 | 22.26 | 22.28 | 21.24 | 21.37 | 3,160,220 | -0.69(-3.14%) |
Jul 15, 2021 | 21.84 | 22.29 | 21.77 | 22.06 | 3,846,756 | -0.16(-0.73%) |
Jul 14, 2021 | 22.73 | 23.08 | 22.13 | 22.22 | 3,181,903 | -0.35(-1.55%) |
Jul 13, 2021 | 22.76 | 23.03 | 22.56 | 22.57 | 4,450,966 | -0.24(-1.05%) |
Jul 12, 2021 | 22.63 | 23.07 | 22.48 | 22.81 | 7,732,169 | +0.32(+1.44%) |
Jul 09, 2021 | 22.16 | 22.49 | 22.02 | 22.49 | 3,042,161 | +0.99(+4.61%) |
Jul 08, 2021 | 21.75 | 21.91 | 21.29 | 21.50 | 5,518,379 | -0.81(-3.64%) |
Jul 07, 2021 | 22.04 | 22.39 | 21.79 | 22.31 | 3,343,953 | +0.09(+0.38%) |
Jul 06, 2021 | 22.63 | 22.63 | 21.95 | 22.22 | 5,234,419 | -0.35(-1.55%) |
Jul 02, 2021 | 23.03 | 23.04 | 22.52 | 22.57 | 3,724,954 | -0.44(-1.93%) |
Jul 01, 2021 | 23.01 | 23.13 | 22.74 | 23.02 | 3,979,589 | +0.19(+0.82%) |
Jun 30, 2021 | 22.50 | 22.87 | 22.42 | 22.83 | 4,753,803 | +0.18(+0.79%) |
Jun 29, 2021 | 23.37 | 23.54 | 22.61 | 22.65 | 4,584,106 | -0.52(-2.25%) |
Jun 28, 2021 | 23.33 | 23.41 | 22.80 | 23.17 | 3,681,192 | -0.25(-1.06%) |
Jun 25, 2021 | 23.30 | 23.66 | 23.21 | 23.42 | 6,077,194 | +0.19(+0.81%) |
Jun 24, 2021 | 22.97 | 23.31 | 22.68 | 23.23 | 3,408,434 | +0.44(+1.95%) |
Jun 23, 2021 | 22.84 | 22.98 | 22.73 | 22.79 | 4,210,374 | +0.10(+0.45%) |
Jun 22, 2021 | 23.02 | 23.02 | 22.51 | 22.68 | 3,939,477 | -0.29(-1.26%) |
Jun 21, 2021 | 22.62 | 23.03 | 22.50 | 22.97 | 3,023,196 | +0.56(+2.48%) |
Jun 18, 2021 | 22.71 | 22.94 | 22.32 | 22.42 | 5,692,445 | -0.82(-3.53%) |
Jun 17, 2021 | 24.49 | 24.65 | 23.00 | 23.24 | 3,656,189 | -1.28(-5.22%) |
Jun 16, 2021 | 24.37 | 24.67 | 24.18 | 24.52 | 3,327,243 | -0.25(-1.00%) |
Jun 15, 2021 | 24.70 | 24.98 | 24.53 | 24.77 | 3,554,394 | +0.20(+0.80%) |
Jun 14, 2021 | 25.01 | 25.06 | 24.55 | 24.57 | 3,765,266 | -0.45(-1.81%) |
Jun 11, 2021 | 24.70 | 25.17 | 24.68 | 25.02 | 2,607,188 | +0.42(+1.70%) |
Jun 10, 2021 | 24.90 | 25.18 | 24.54 | 24.60 | 4,403,777 | +0.09(+0.38%) |
Jun 09, 2021 | 24.90 | 24.90 | 24.47 | 24.51 | 2,884,889 | -0.38(-1.51%) |
Jun 08, 2021 | 24.71 | 25.04 | 24.32 | 24.89 | 3,578,401 | +0.13(+0.52%) |
Jun 07, 2021 | 25.21 | 25.37 | 24.75 | 24.76 | 3,555,231 | -0.24(-0.96%) |
Jun 04, 2021 | 25.16 | 25.16 | 24.43 | 25.00 | 5,462,417 | -0.05(-0.20%) |
Jun 03, 2021 | 24.28 | 25.19 | 24.10 | 25.05 | 7,008,207 | +0.73(+2.98%) |
Jun 02, 2021 | 23.91 | 24.44 | 23.70 | 24.32 | 9,794,989 | +1.10(+4.74%) |
Jun 01, 2021 | 23.28 | 24.14 | 22.27 | 23.22 | 18,602,692 | -1.14(-4.70%) |
May 28, 2021 | 24.33 | 24.55 | 24.05 | 24.37 | 4,736,568 | +0.06(+0.25%) |
May 27, 2021 | 23.33 | 24.34 | 23.32 | 24.31 | 8,876,858 | +1.21(+5.25%) |
May 26, 2021 | 22.75 | 23.27 | 22.58 | 23.09 | 4,031,702 | +0.42(+1.85%) |
May 25, 2021 | 23.24 | 23.51 | 22.66 | 22.67 | 3,136,888 | -0.38(-1.67%) |
May 24, 2021 | 23.02 | 23.22 | 22.85 | 23.06 | 2,738,651 | +0.10(+0.45%) |
May 21, 2021 | 22.87 | 23.23 | 22.79 | 22.96 | 3,263,024 | +0.20(+0.90%) |
May 20, 2021 | 23.05 | 23.11 | 22.55 | 22.75 | 3,721,702 | -0.14(-0.60%) |
May 19, 2021 | 22.79 | 22.95 | 22.27 | 22.89 | 6,379,952 | -0.38(-1.65%) |
May 18, 2021 | 23.83 | 24.12 | 23.26 | 23.27 | 8,232,196 | -0.44(-1.84%) |
May 17, 2021 | 23.71 | 23.91 | 23.45 | 23.71 | 5,696,574 | -0.17(-0.72%) |
May 14, 2021 | 23.35 | 23.99 | 23.31 | 23.88 | 2,894,144 | +0.71(+3.06%) |
May 13, 2021 | 22.44 | 23.32 | 22.44 | 23.17 | 3,680,804 | +0.65(+2.88%) |
May 12, 2021 | 23.37 | 23.52 | 22.43 | 22.52 | 4,709,991 | -0.76(-3.26%) |
May 11, 2021 | 23.54 | 23.89 | 23.08 | 23.28 | 4,542,631 | -0.82(-3.40%) |
May 10, 2021 | 24.15 | 24.72 | 24.05 | 24.10 | 4,131,889 | +0.01(+0.04%) |
May 07, 2021 | 23.80 | 24.23 | 23.69 | 24.09 | 4,352,447 | +0.11(+0.46%) |
May 06, 2021 | 23.57 | 24.01 | 23.01 | 23.98 | 3,652,792 | +0.47(+1.99%) |
May 05, 2021 | 23.54 | 23.74 | 23.23 | 23.52 | 3,529,422 | +0.14(+0.58%) |
May 04, 2021 | 23.12 | 23.38 | 22.73 | 23.38 | 4,264,325 | +0.10(+0.44%) |
May 03, 2021 | 23.17 | 23.50 | 22.86 | 23.28 | 3,994,037 | +0.36(+1.56%) |
Apr 30, 2021 | 23.28 | 23.32 | 22.56 | 22.92 | 5,589,472 | -0.53(-2.28%) |
Apr 29, 2021 | 23.40 | 23.50 | 23.00 | 23.46 | 3,547,721 | +0.34(+1.47%) |
Apr 28, 2021 | 22.56 | 23.20 | 22.54 | 23.12 | 4,416,381 | +0.65(+2.91%) |
Apr 27, 2021 | 22.27 | 22.88 | 22.00 | 22.46 | 5,586,191 | -0.06(-0.26%) |
Apr 26, 2021 | 22.52 | 22.84 | 22.33 | 22.52 | 4,211,433 | +0.02(+0.08%) |
Apr 23, 2021 | 21.95 | 22.57 | 21.87 | 22.50 | 4,860,190 | +0.70(+3.19%) |
Apr 22, 2021 | 22.41 | 22.45 | 21.78 | 21.81 | 5,273,769 | -0.56(-2.50%) |
Apr 21, 2021 | 21.66 | 22.38 | 21.59 | 22.37 | 2,827,318 | +0.48(+2.17%) |
Apr 20, 2021 | 22.25 | 22.45 | 21.66 | 21.89 | 3,531,932 | -0.59(-2.61%) |
Apr 19, 2021 | 22.50 | 22.56 | 22.24 | 22.48 | 3,307,367 | -0.08(-0.34%) |
Apr 16, 2021 | 22.91 | 22.99 | 22.38 | 22.56 | 3,335,542 | -0.22(-0.97%) |
Apr 15, 2021 | 22.42 | 22.82 | 22.20 | 22.78 | 4,958,681 | +0.60(+2.72%) |
Apr 14, 2021 | 22.00 | 22.54 | 22.00 | 22.17 | 4,823,718 | +0.18(+0.81%) |
Apr 13, 2021 | 22.66 | 22.66 | 21.90 | 22.00 | 4,219,275 | -0.68(-3.00%) |
Apr 12, 2021 | 22.33 | 22.79 | 22.33 | 22.67 | 5,316,551 | +0.33(+1.48%) |
Apr 09, 2021 | 22.14 | 22.39 | 22.07 | 22.34 | 3,288,070 | +0.37(+1.70%) |
Apr 08, 2021 | 22.02 | 22.05 | 21.52 | 21.97 | 3,033,095 | -0.06(-0.27%) |
Apr 07, 2021 | 22.05 | 22.14 | 21.82 | 22.03 | 2,686,549 | +0.10(+0.46%) |
Apr 06, 2021 | 22.05 | 22.26 | 21.81 | 21.93 | 3,813,738 | -0.08(-0.39%) |
Apr 05, 2021 | 22.07 | 22.28 | 21.72 | 22.01 | 5,157,635 | +0.15(+0.70%) |
Apr 01, 2021 | 21.49 | 21.97 | 21.37 | 21.86 | 6,188,235 | +0.45(+2.10%) |
Mar 31, 2021 | 21.10 | 21.65 | 21.09 | 21.41 | 4,276,085 | +0.28(+1.33%) |
Mar 30, 2021 | 20.84 | 21.33 | 20.71 | 21.13 | 4,436,394 | +0.46(+2.22%) |
Mar 29, 2021 | 20.76 | 21.13 | 20.40 | 20.67 | 3,757,437 | -0.35(-1.66%) |
Mar 26, 2021 | 20.86 | 21.04 | 20.34 | 21.02 | 4,487,127 | +0.66(+3.25%) |
Mar 25, 2021 | 19.59 | 20.47 | 19.37 | 20.36 | 4,152,039 | +0.62(+3.14%) |
Mar 24, 2021 | 20.37 | 20.60 | 19.74 | 19.74 | 4,758,376 | -0.35(-1.73%) |
Mar 23, 2021 | 21.02 | 21.23 | 19.99 | 20.09 | 4,065,450 | -1.23(-5.77%) |
Mar 22, 2021 | 21.60 | 21.60 | 21.21 | 21.32 | 3,721,782 | -0.29(-1.34%) |
Mar 19, 2021 | 21.23 | 21.82 | 20.97 | 21.60 | 8,290,324 | +0.27(+1.27%) |
Mar 18, 2021 | 21.72 | 21.94 | 21.28 | 21.33 | 8,406,385 | -0.32(-1.49%) |
Mar 17, 2021 | 21.48 | 21.77 | 21.05 | 21.66 | 5,364,050 | +0.22(+1.03%) |
Mar 16, 2021 | 22.00 | 22.12 | 21.33 | 21.44 | 12,545,999 | -0.64(-2.88%) |
Mar 15, 2021 | 21.85 | 22.07 | 21.53 | 22.07 | 4,741,089 | +0.25(+1.13%) |
Mar 12, 2021 | 21.71 | 21.83 | 21.42 | 21.83 | 4,730,496 | +0.32(+1.50%) |
Mar 11, 2021 | 21.36 | 21.82 | 21.21 | 21.50 | 8,226,955 | +0.12(+0.56%) |
Mar 10, 2021 | 21.04 | 21.57 | 20.96 | 21.38 | 4,357,724 | +0.60(+2.90%) |
Mar 09, 2021 | 20.46 | 21.16 | 20.31 | 20.78 | 4,892,953 | +0.35(+1.70%) |
Mar 08, 2021 | 20.30 | 20.82 | 20.04 | 20.43 | 6,124,242 | +0.26(+1.30%) |
Mar 05, 2021 | 20.08 | 20.26 | 19.01 | 20.17 | 10,817,425 | +0.37(+1.89%) |
Mar 04, 2021 | 19.82 | 20.41 | 19.01 | 19.80 | 6,954,839 | -0.29(-1.44%) |
Mar 03, 2021 | 20.38 | 20.70 | 20.07 | 20.09 | 6,439,846 | -0.25(-1.21%) |
Mar 02, 2021 | 20.87 | 21.16 | 20.32 | 20.33 | 6,617,084 | -0.67(-3.19%) |
Mar 01, 2021 | 19.64 | 21.32 | 19.52 | 21.00 | 14,856,397 | +1.97(+10.35%) |
Feb 26, 2021 | 18.98 | 19.28 | 18.53 | 19.03 | 5,536,934 | +0.03(+0.18%) |
Feb 25, 2021 | 19.86 | 19.97 | 18.93 | 19.00 | 5,397,291 | -0.75(-3.78%) |
Feb 24, 2021 | 19.18 | 19.79 | 19.13 | 19.75 | 3,453,974 | +0.58(+3.01%) |
Feb 23, 2021 | 19.22 | 19.30 | 18.61 | 19.17 | 3,570,048 | -0.13(-0.66%) |
Feb 22, 2021 | 18.95 | 19.56 | 18.90 | 19.30 | 5,485,359 | +0.22(+1.16%) |
Feb 19, 2021 | 18.74 | 19.12 | 18.67 | 19.08 | 4,451,788 | +0.52(+2.79%) |
Feb 18, 2021 | 19.03 | 19.11 | 18.50 | 18.56 | 3,094,015 | -0.61(-3.19%) |
Feb 17, 2021 | 19.27 | 19.40 | 18.88 | 19.17 | 2,755,003 | -0.22(-1.14%) |
Feb 16, 2021 | 19.38 | 19.61 | 19.32 | 19.39 | 2,249,184 | +0.14(+0.75%) |
Feb 12, 2021 | 18.98 | 19.26 | 18.88 | 19.25 | 2,121,525 | +0.20(+1.05%) |
Feb 11, 2021 | 19.01 | 19.12 | 18.74 | 19.05 | 3,506,270 | -0.11(-0.57%) |
Feb 10, 2021 | 19.32 | 19.60 | 19.05 | 19.16 | 4,917,099 | +0.04(+0.22%) |
Feb 09, 2021 | 18.66 | 19.30 | 18.66 | 19.11 | 3,740,310 | +0.33(+1.75%) |
Feb 08, 2021 | 18.59 | 18.86 | 18.31 | 18.78 | 4,166,523 | +0.27(+1.46%) |
Feb 05, 2021 | 18.38 | 18.67 | 18.21 | 18.51 | 5,104,896 | +0.15(+0.83%) |
Feb 04, 2021 | 18.45 | 18.71 | 18.30 | 18.36 | 4,484,158 | -0.04(-0.23%) |
Feb 03, 2021 | 18.04 | 18.56 | 17.94 | 18.40 | 6,221,168 | +0.37(+2.06%) |
Feb 02, 2021 | 18.30 | 18.47 | 18.00 | 18.03 | 4,267,238 | -0.01(-0.05%) |
Feb 01, 2021 | 17.59 | 18.14 | 17.38 | 18.04 | 4,752,982 | +0.68(+3.93%) |
Jan 29, 2021 | 18.05 | 18.08 | 17.28 | 17.36 | 7,879,442 | -0.79(-4.37%) |
Jan 28, 2021 | 17.95 | 18.35 | 17.66 | 18.15 | 7,393,335 | +0.63(+3.61%) |
Jan 27, 2021 | 17.37 | 18.11 | 17.28 | 17.52 | 8,282,300 | -0.13(-0.76%) |
Jan 26, 2021 | 17.85 | 18.41 | 17.63 | 17.65 | 6,408,947 | -0.08(-0.48%) |
Jan 25, 2021 | 17.54 | 17.86 | 17.35 | 17.74 | 7,071,630 | +0.06(+0.33%) |
Jan 22, 2021 | 17.47 | 17.74 | 17.26 | 17.68 | 5,923,548 | +0.06(+0.34%) |
Jan 21, 2021 | 18.10 | 18.20 | 17.61 | 17.62 | 4,605,351 | -0.56(-3.11%) |
Jan 20, 2021 | 17.07 | 18.63 | 16.96 | 18.19 | 16,107,233 | +1.11(+6.52%) |
Jan 19, 2021 | 17.01 | 17.16 | 16.83 | 17.07 | 4,813,835 | +0.21(+1.25%) |
Jan 15, 2021 | 16.80 | 16.98 | 16.44 | 16.86 | 18,320,408 | -0.23(-1.33%) |
Jan 14, 2021 | 16.57 | 17.22 | 16.51 | 17.09 | 5,302,414 | +0.63(+3.84%) |
Jan 13, 2021 | 16.52 | 16.77 | 16.46 | 16.46 | 4,971,608 | -0.05(-0.31%) |
Jan 12, 2021 | 16.04 | 16.57 | 16.00 | 16.51 | 4,143,044 | +0.54(+3.38%) |
Jan 11, 2021 | 15.60 | 16.09 | 15.50 | 15.97 | 4,765,187 | +0.24(+1.55%) |
Jan 08, 2021 | 15.77 | 15.77 | 15.40 | 15.72 | 4,269,400 | +0.27(+1.75%) |
Jan 07, 2021 | 15.72 | 15.80 | 15.44 | 15.45 | 3,963,724 | -0.07(-0.43%) |
Jan 06, 2021 | 15.06 | 15.68 | 15.05 | 15.52 | 6,139,283 | +0.80(+5.44%) |
Jan 05, 2021 | 14.36 | 14.80 | 14.29 | 14.72 | 6,580,004 | +0.43(+3.01%) |
Jan 04, 2021 | 14.79 | 14.89 | 14.26 | 14.29 | 5,874,965 | -0.40(-2.75%) |
Dec 31, 2020 | 14.70 | 14.70 | 14.70 | 3,026,645 | +0.08(+0.52%) | |
Dec 30, 2020 | 14.36 | 14.67 | 14.36 | 14.62 | 3,026,645 | +0.28(+1.94%) |
Dec 29, 2020 | 14.59 | 14.62 | 14.18 | 14.34 | 3,917,823 | -0.16(-1.10%) |
Dec 28, 2020 | 14.92 | 14.96 | 14.50 | 14.50 | 4,851,442 | -0.35(-2.33%) |
Dec 24, 2020 | 14.86 | 14.86 | 14.65 | 14.85 | 1,007,599 | +0.05(+0.34%) |
Dec 23, 2020 | 14.43 | 14.90 | 14.43 | 14.80 | 4,364,139 | +0.48(+3.36%) |
Dec 22, 2020 | 14.75 | 14.80 | 14.29 | 14.32 | 7,437,538 | -0.37(-2.53%) |
Dec 21, 2020 | 14.62 | 14.77 | 14.44 | 14.69 | 6,360,040 | -0.03(-0.17%) |
Dec 18, 2020 | 14.65 | 14.81 | 14.53 | 14.71 | 15,155,156 | -0.03(-0.17%) |
Dec 17, 2020 | 14.80 | 14.82 | 14.60 | 14.74 | 7,313,079 | +0.03(+0.17%) |
Dec 16, 2020 | 14.91 | 14.92 | 14.65 | 14.71 | 6,887,971 | -0.12(-0.80%) |
Dec 15, 2020 | 14.61 | 14.89 | 14.43 | 14.83 | 7,088,267 | +0.41(+2.87%) |
Dec 14, 2020 | 15.29 | 15.29 | 14.37 | 14.42 | 6,690,269 | -0.64(-4.25%) |
Dec 11, 2020 | 14.53 | 15.10 | 14.31 | 15.06 | 14,579,774 | +0.29(+2.00%) |
Dec 10, 2020 | 14.75 | 14.97 | 14.60 | 14.76 | 7,296,071 | -0.16(-1.07%) |
Dec 09, 2020 | 15.32 | 15.34 | 14.66 | 14.92 | 8,547,815 | -0.31(-2.05%) |
Dec 08, 2020 | 15.02 | 15.32 | 14.82 | 15.23 | 7,602,182 | +0.04(+0.28%) |
Dec 07, 2020 | 14.76 | 15.33 | 14.57 | 15.19 | 7,078,712 | +0.19(+1.29%) |
Dec 04, 2020 | 15.02 | 15.21 | 14.86 | 15.00 | 7,261,242 | -0.01(-0.06%) |
Dec 03, 2020 | 14.39 | 15.03 | 14.37 | 15.01 | 12,078,207 | +0.88(+6.21%) |
Dec 02, 2020 | 13.84 | 14.18 | 13.79 | 14.13 | 5,669,525 | +0.25(+1.82%) |