Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.27 | 37.18 | 35.20 | 35.66 | 21,310,872 | -1.58(-4.23%) |
Nov 29, 2021 | 37.33 | 38.18 | 36.59 | 37.23 | 12,520,967 | +1.03(+2.86%) |
Nov 26, 2021 | 35.61 | 36.33 | 33.83 | 36.20 | 18,741,160 | -2.03(-5.30%) |
Nov 24, 2021 | 36.59 | 38.62 | 36.54 | 38.22 | 14,413,806 | +1.40(+3.80%) |
Nov 23, 2021 | 35.79 | 37.04 | 35.79 | 36.83 | 13,152,965 | +1.95(+5.59%) |
Nov 22, 2021 | 34.32 | 35.65 | 34.08 | 34.88 | 12,822,601 | +0.46(+1.33%) |
Nov 19, 2021 | 35.49 | 35.76 | 34.26 | 34.42 | 17,166,956 | -2.31(-6.28%) |
Nov 18, 2021 | 35.98 | 37.25 | 36.66 | 36.72 | 9,804,994 | +0.87(+2.44%) |
Nov 17, 2021 | 36.44 | 37.29 | 35.65 | 35.85 | 9,217,938 | -0.97(-2.62%) |
Nov 16, 2021 | 36.62 | 37.19 | 36.24 | 36.82 | 6,607,524 | +0.21(+0.58%) |
Nov 15, 2021 | 36.07 | 37.09 | 35.33 | 36.61 | 10,262,406 | +0.51(+1.41%) |
Nov 12, 2021 | 35.88 | 36.34 | 35.63 | 36.10 | 7,071,542 | -0.12(-0.33%) |
Nov 11, 2021 | 36.10 | 36.72 | 36.09 | 36.22 | 7,679,195 | +0.33(+0.92%) |
Nov 10, 2021 | 36.83 | 35.88 | 10,856,012 | -1.41(-3.77%) | ||
Nov 09, 2021 | 37.40 | 37.64 | 36.13 | 37.29 | 8,336,773 | -0.11(-0.29%) |
Nov 08, 2021 | 37.43 | 37.97 | 37.14 | 37.40 | 9,453,558 | +0.46(+1.24%) |
Nov 05, 2021 | 36.53 | 37.02 | 35.88 | 36.94 | 10,241,074 | +1.03(+2.88%) |
Nov 04, 2021 | 36.42 | 37.10 | 35.49 | 35.91 | 13,491,589 | +0.33(+0.93%) |
Nov 03, 2021 | 36.10 | 37.31 | 35.16 | 35.58 | 17,720,064 | -0.01(-0.02%) |
Nov 02, 2021 | 35.40 | 36.05 | 35.35 | 35.59 | 11,379,247 | -0.01(-0.02%) |
Nov 01, 2021 | 34.78 | 35.94 | 34.61 | 35.60 | 15,775,031 | +1.62(+4.77%) |
Oct 29, 2021 | 34.16 | 34.24 | 33.36 | 33.98 | 9,386,767 | -0.36(-1.04%) |
Oct 28, 2021 | 33.50 | 34.37 | 33.48 | 34.33 | 6,899,545 | +0.75(+2.25%) |
Oct 27, 2021 | 34.50 | 34.81 | 33.41 | 33.58 | 10,670,502 | -1.61(-4.58%) |
Oct 26, 2021 | 34.69 | 35.38 | 35.19 | 7,858,583 | +0.72(+2.09%) | |
Oct 25, 2021 | 34.76 | 35.01 | 33.99 | 34.47 | 10,186,559 | +0.19(+0.54%) |
Oct 22, 2021 | 33.87 | 34.30 | 33.37 | 34.28 | 8,651,922 | +0.63(+1.86%) |
Oct 21, 2021 | 34.42 | 34.58 | 33.19 | 33.66 | 11,718,333 | -1.03(-2.96%) |
Oct 20, 2021 | 33.77 | 34.78 | 33.50 | 34.68 | 12,460,749 | +0.52(+1.51%) |
Oct 19, 2021 | 34.45 | 35.44 | 34.00 | 34.16 | 18,957,834 | -0.19(-0.54%) |
Oct 18, 2021 | 34.48 | 35.59 | 33.81 | 34.35 | 13,892,220 | +0.36(+1.05%) |
Oct 15, 2021 | 34.12 | 34.74 | 33.93 | 33.99 | 9,127,242 | +0.27(+0.80%) |
Oct 14, 2021 | 33.71 | 33.86 | 33.07 | 33.72 | 8,998,227 | +0.67(+2.03%) |
Oct 13, 2021 | 32.71 | 33.38 | 32.26 | 33.05 | 9,075,196 | -0.22(-0.66%) |
Oct 12, 2021 | 33.45 | 34.10 | 32.86 | 33.27 | 10,985,818 | -0.17(-0.51%) |
Oct 11, 2021 | 34.47 | 34.64 | 33.27 | 33.44 | 11,915,306 | -0.35(-1.03%) |
Oct 08, 2021 | 33.06 | 33.88 | 32.91 | 33.79 | 12,920,328 | +1.24(+3.80%) |
Oct 07, 2021 | 32.90 | 33.04 | 31.80 | 32.55 | 16,585,235 | -0.24(-0.72%) |
Oct 06, 2021 | 33.08 | 33.72 | 32.25 | 32.79 | 20,025,912 | -1.19(-3.49%) |
Oct 05, 2021 | 33.33 | 34.12 | 32.91 | 33.98 | 22,659,190 | +1.12(+3.41%) |
Oct 04, 2021 | 31.79 | 33.40 | 31.74 | 32.86 | 22,608,666 | +1.65(+5.30%) |
Oct 01, 2021 | 30.40 | 31.51 | 30.36 | 31.21 | 16,813,640 | +1.10(+3.66%) |
Sep 30, 2021 | 30.09 | 30.44 | 29.59 | 30.10 | 18,269,194 | -0.20(-0.67%) |
Sep 29, 2021 | 29.66 | 30.55 | 29.28 | 30.31 | 15,686,492 | +0.53(+1.76%) |
Sep 28, 2021 | 30.12 | 30.49 | 29.55 | 29.78 | 18,301,268 | +0.11(+0.37%) |
Sep 27, 2021 | 28.82 | 29.75 | 28.76 | 29.67 | 20,304,582 | +1.62(+5.77%) |
Sep 24, 2021 | 27.47 | 28.26 | 27.38 | 28.05 | 12,184,665 | +0.25(+0.88%) |
Sep 23, 2021 | 25.92 | 27.91 | 25.85 | 27.81 | 18,375,968 | +2.00(+7.75%) |
Sep 22, 2021 | 24.78 | 26.14 | 24.76 | 25.81 | 18,780,382 | +1.65(+6.84%) |
Sep 21, 2021 | 24.43 | 24.51 | 23.58 | 24.15 | 13,094,778 | +0.26(+1.10%) |
Sep 20, 2021 | 24.10 | 24.44 | 23.23 | 23.89 | 16,737,058 | -1.36(-5.40%) |
Sep 17, 2021 | 25.60 | 26.02 | 25.19 | 25.25 | 29,163,484 | -0.44(-1.72%) |
Sep 16, 2021 | 25.60 | 25.92 | 25.19 | 25.69 | 11,873,185 | -0.02(-0.07%) |
Sep 15, 2021 | 24.51 | 25.80 | 24.48 | 25.71 | 24,163,064 | +1.75(+7.29%) |
Sep 14, 2021 | 24.69 | 24.83 | 23.63 | 23.97 | 10,659,623 | -0.55(-2.25%) |
Sep 13, 2021 | 24.32 | 24.99 | 24.22 | 24.52 | 11,544,485 | +0.72(+3.03%) |
Sep 10, 2021 | 24.33 | 24.61 | 23.75 | 23.80 | 7,770,233 | +0.09(+0.39%) |
Sep 09, 2021 | 23.34 | 24.22 | 23.10 | 23.70 | 11,045,111 | +0.18(+0.78%) |
Sep 08, 2021 | 24.37 | 24.67 | 23.35 | 23.52 | 10,648,357 | -0.69(-2.86%) |
Sep 07, 2021 | 24.08 | 24.44 | 23.94 | 24.21 | 7,129,499 | -0.09(-0.38%) |
Sep 03, 2021 | 24.34 | 24.83 | 24.16 | 24.30 | 8,770,330 | -0.12(-0.51%) |
Sep 02, 2021 | 23.83 | 24.97 | 23.83 | 24.43 | 14,057,311 | +0.90(+3.82%) |
Sep 01, 2021 | 24.49 | 24.52 | 23.05 | 23.53 | 24,677,902 | -1.09(-4.43%) |
Aug 31, 2021 | 24.71 | 25.26 | 24.51 | 24.62 | 13,843,530 | -0.19(-0.77%) |
Aug 30, 2021 | 25.32 | 25.45 | 24.64 | 24.81 | 9,559,296 | -0.48(-1.91%) |
Aug 27, 2021 | 24.54 | 25.34 | 24.54 | 25.29 | 16,389,236 | +1.06(+4.37%) |
Aug 26, 2021 | 24.16 | 24.65 | 23.90 | 24.24 | 14,355,641 | -0.12(-0.51%) |
Aug 25, 2021 | 23.87 | 24.58 | 23.49 | 24.36 | 12,682,277 | +0.59(+2.49%) |
Aug 24, 2021 | 23.10 | 23.84 | 22.95 | 23.77 | 12,608,657 | +1.06(+4.66%) |
Aug 23, 2021 | 22.26 | 22.80 | 22.20 | 22.71 | 9,368,803 | +1.30(+6.07%) |
Aug 20, 2021 | 20.80 | 21.48 | 20.65 | 21.41 | 10,735,845 | +0.30(+1.42%) |
Aug 19, 2021 | 21.19 | 21.52 | 20.38 | 21.11 | 18,640,198 | -0.67(-3.06%) |
Aug 18, 2021 | 22.51 | 22.84 | 21.74 | 21.78 | 9,329,227 | -0.64(-2.86%) |
Aug 17, 2021 | 22.41 | 22.98 | 22.24 | 22.42 | 9,952,620 | -0.22(-0.96%) |
Aug 16, 2021 | 22.90 | 22.95 | 22.39 | 22.64 | 10,774,549 | -0.70(-3.00%) |
Aug 13, 2021 | 23.64 | 23.93 | 23.28 | 23.34 | 6,773,856 | -0.38(-1.62%) |
Aug 12, 2021 | 23.37 | 23.77 | 23.04 | 23.72 | 8,780,125 | +0.39(+1.68%) |
Aug 11, 2021 | 22.79 | 23.41 | 22.54 | 23.33 | 8,387,846 | +0.29(+1.27%) |
Aug 10, 2021 | 22.38 | 23.10 | 22.34 | 23.04 | 9,788,619 | +0.84(+3.79%) |
Aug 09, 2021 | 21.94 | 22.33 | 21.64 | 22.19 | 9,346,891 | -0.31(-1.37%) |
Aug 06, 2021 | 22.53 | 22.88 | 22.22 | 22.50 | 9,545,330 | +0.32(+1.43%) |
Aug 05, 2021 | 21.37 | 22.53 | 21.37 | 22.19 | 12,491,982 | +1.12(+5.30%) |
Aug 04, 2021 | 21.12 | 21.67 | 20.68 | 21.07 | 15,305,921 | -0.77(-3.51%) |
Aug 03, 2021 | 21.05 | 21.88 | 20.70 | 21.84 | 12,523,204 | +0.60(+2.82%) |
Aug 02, 2021 | 21.59 | 22.29 | 21.06 | 21.24 | 10,486,634 | -0.29(-1.35%) |
Jul 30, 2021 | 22.12 | 22.12 | 21.28 | 21.53 | 11,117,046 | -0.66(-2.97%) |
Jul 29, 2021 | 22.45 | 22.47 | 22.00 | 22.19 | 7,208,509 | +0.14(+0.64%) |
Jul 28, 2021 | 21.89 | 22.32 | 21.49 | 22.04 | 8,256,971 | +0.43(+2.00%) |
Jul 27, 2021 | 21.89 | 22.09 | 21.43 | 21.61 | 10,200,772 | -0.59(-2.66%) |
Jul 26, 2021 | 21.49 | 22.29 | 21.49 | 22.20 | 10,001,255 | +0.86(+4.02%) |
Jul 23, 2021 | 21.70 | 21.72 | 20.98 | 21.34 | 9,583,707 | -0.31(-1.42%) |
Jul 22, 2021 | 22.02 | 22.14 | 21.57 | 21.65 | 8,391,687 | -0.29(-1.33%) |
Jul 21, 2021 | 21.53 | 22.25 | 21.42 | 21.94 | 10,878,674 | +0.84(+3.99%) |
Jul 20, 2021 | 20.79 | 21.52 | 20.45 | 21.10 | 15,977,456 | +0.33(+1.60%) |
Jul 19, 2021 | 20.25 | 21.02 | 20.04 | 20.77 | 20,207,402 | -0.71(-3.30%) |
Jul 16, 2021 | 22.52 | 22.58 | 21.35 | 21.48 | 16,241,027 | -0.72(-3.26%) |
Jul 15, 2021 | 22.41 | 22.99 | 22.09 | 22.20 | 16,116,873 | -0.54(-2.38%) |
Jul 14, 2021 | 24.24 | 24.75 | 22.47 | 22.74 | 19,802,404 | -1.39(-5.76%) |
Jul 13, 2021 | 23.74 | 24.31 | 23.59 | 24.14 | 11,872,599 | +0.22(+0.94%) |
Jul 12, 2021 | 23.40 | 24.08 | 23.21 | 23.91 | 10,097,218 | +0.04(+0.17%) |
Jul 09, 2021 | 23.41 | 23.94 | 22.99 | 23.87 | 10,577,160 | +0.74(+3.21%) |
Jul 08, 2021 | 22.29 | 23.48 | 22.12 | 23.13 | 12,350,176 | +0.19(+0.84%) |
Jul 07, 2021 | 23.49 | 23.84 | 22.51 | 22.94 | 16,473,262 | -0.26(-1.11%) |
Jul 06, 2021 | 24.41 | 24.41 | 23.04 | 23.19 | 18,102,008 | -1.16(-4.76%) |
Jul 02, 2021 | 24.88 | 24.97 | 24.35 | 24.35 | 11,005,157 | -0.61(-2.44%) |
Jul 01, 2021 | 25.24 | 25.45 | 24.49 | 24.96 | 13,755,990 | +0.64(+2.64%) |
Jun 30, 2021 | 23.69 | 24.39 | 23.65 | 24.32 | 12,986,135 | +0.97(+4.18%) |
Jun 29, 2021 | 23.80 | 24.06 | 23.20 | 23.34 | 10,582,720 | -0.32(-1.37%) |
Jun 28, 2021 | 24.66 | 24.73 | 23.39 | 23.67 | 14,788,264 | -1.12(-4.54%) |
Jun 25, 2021 | 24.78 | 24.99 | 24.39 | 24.79 | 13,163,252 | +0.02(+0.07%) |
Jun 24, 2021 | 24.25 | 24.79 | 23.86 | 24.78 | 10,913,312 | +0.53(+2.20%) |
Jun 23, 2021 | 24.05 | 24.92 | 24.03 | 24.24 | 11,383,067 | +0.47(+1.96%) |
Jun 22, 2021 | 23.66 | 23.91 | 23.21 | 23.78 | 9,600,061 | -0.05(-0.21%) |
Jun 21, 2021 | 22.66 | 23.85 | 22.64 | 23.83 | 12,639,434 | +1.54(+6.92%) |
Jun 18, 2021 | 22.37 | 22.86 | 22.22 | 22.29 | 20,097,162 | -0.70(-3.04%) |
Jun 17, 2021 | 24.14 | 24.44 | 22.62 | 22.99 | 17,952,514 | -1.22(-5.06%) |
Jun 16, 2021 | 24.39 | 24.63 | 23.77 | 24.21 | 11,297,581 | -0.45(-1.82%) |
Jun 15, 2021 | 24.22 | 24.78 | 24.17 | 24.66 | 8,651,991 | +0.52(+2.14%) |
Jun 14, 2021 | 24.68 | 24.95 | 23.96 | 24.14 | 9,580,549 | -0.26(-1.06%) |
Jun 11, 2021 | 24.39 | 24.63 | 24.25 | 24.40 | 7,654,398 | +0.20(+0.83%) |
Jun 10, 2021 | 25.17 | 25.22 | 23.92 | 24.20 | 13,677,465 | -0.44(-1.80%) |
Jun 09, 2021 | 25.47 | 25.68 | 24.53 | 24.65 | 11,839,763 | -0.76(-2.98%) |
Jun 08, 2021 | 25.11 | 25.62 | 24.80 | 25.40 | 11,870,028 | -0.06(-0.23%) |
Jun 07, 2021 | 25.95 | 26.34 | 25.25 | 25.46 | 12,013,718 | -0.61(-2.34%) |
Jun 04, 2021 | 25.92 | 26.20 | 25.28 | 26.07 | 12,050,215 | +0.40(+1.57%) |
Jun 03, 2021 | 25.13 | 25.78 | 24.89 | 25.67 | 12,559,129 | +0.30(+1.20%) |
Jun 02, 2021 | 24.98 | 25.85 | 24.47 | 25.36 | 19,890,936 | +0.49(+1.99%) |
Jun 01, 2021 | 23.75 | 24.98 | 23.54 | 24.87 | 45,258,092 | +3.00(+13.70%) |
May 28, 2021 | 22.09 | 22.16 | 21.64 | 21.87 | 7,450,438 | -0.07(-0.34%) |
May 27, 2021 | 21.90 | 22.18 | 21.62 | 21.95 | 17,975,156 | +0.20(+0.91%) |
May 26, 2021 | 21.28 | 21.81 | 21.11 | 21.75 | 9,981,371 | +0.50(+2.36%) |
May 25, 2021 | 21.35 | 21.73 | 21.16 | 21.25 | 16,151,904 | -0.12(-0.58%) |
May 24, 2021 | 21.30 | 21.48 | 20.79 | 21.37 | 11,479,898 | +0.49(+2.37%) |
May 21, 2021 | 20.98 | 21.40 | 20.85 | 20.88 | 10,487,075 | +0.07(+0.36%) |
May 20, 2021 | 20.73 | 20.92 | 20.23 | 20.80 | 9,371,277 | -0.02(-0.08%) |
May 19, 2021 | 20.96 | 21.10 | 20.24 | 20.82 | 16,838,754 | -0.79(-3.66%) |
May 18, 2021 | 22.53 | 22.59 | 21.58 | 21.61 | 16,139,457 | -0.78(-3.49%) |
May 17, 2021 | 21.49 | 22.52 | 21.46 | 22.39 | 14,623,705 | +0.67(+3.07%) |
May 14, 2021 | 20.79 | 21.74 | 20.79 | 21.72 | 12,267,656 | +1.34(+6.59%) |
May 13, 2021 | 20.65 | 21.16 | 19.99 | 20.38 | 13,083,130 | -0.40(-1.94%) |
May 12, 2021 | 21.00 | 21.95 | 20.55 | 20.79 | 17,463,268 | -0.13(-0.62%) |
May 11, 2021 | 20.25 | 21.04 | 20.09 | 20.92 | 12,943,072 | -0.22(-1.04%) |
May 10, 2021 | 21.49 | 22.20 | 21.12 | 21.13 | 16,114,444 | -0.17(-0.80%) |
May 07, 2021 | 20.20 | 21.60 | 20.08 | 21.31 | 16,278,090 | +0.77(+3.76%) |
May 06, 2021 | 20.43 | 20.56 | 19.85 | 20.53 | 13,801,017 | +0.03(+0.16%) |
May 05, 2021 | 20.23 | 20.84 | 19.23 | 20.50 | 27,696,074 | +1.45(+7.59%) |
May 04, 2021 | 19.29 | 19.57 | 18.70 | 19.05 | 13,429,856 | -0.14(-0.72%) |
May 03, 2021 | 19.25 | 19.35 | 18.82 | 19.19 | 12,609,267 | +0.20(+1.03%) |
Apr 30, 2021 | 19.18 | 19.67 | 18.96 | 19.00 | 10,581,122 | -0.56(-2.87%) |
Apr 29, 2021 | 19.83 | 20.19 | 19.26 | 19.56 | 14,186,416 | +0.03(+0.17%) |
Apr 28, 2021 | 18.40 | 19.66 | 18.26 | 19.53 | 19,481,728 | +1.54(+8.54%) |
Apr 27, 2021 | 17.84 | 18.11 | 17.55 | 17.99 | 9,008,821 | +0.22(+1.23%) |
Apr 26, 2021 | 17.37 | 17.91 | 17.30 | 17.77 | 9,675,543 | +0.35(+2.01%) |
Apr 23, 2021 | 17.20 | 17.52 | 16.97 | 17.42 | 6,182,012 | +0.36(+2.10%) |
Apr 22, 2021 | 17.27 | 17.34 | 16.89 | 17.06 | 8,003,663 | -0.14(-0.80%) |
Apr 21, 2021 | 16.36 | 17.37 | 16.36 | 17.20 | 8,616,190 | +0.16(+0.95%) |
Apr 20, 2021 | 17.75 | 17.79 | 16.61 | 17.04 | 16,981,866 | -0.86(-4.81%) |
Apr 19, 2021 | 17.83 | 18.27 | 17.58 | 17.90 | 10,614,327 | +0.12(+0.69%) |
Apr 16, 2021 | 18.29 | 18.33 | 17.62 | 17.78 | 8,083,801 | -0.40(-2.19%) |
Apr 15, 2021 | 18.38 | 18.38 | 17.89 | 18.18 | 8,600,461 | -0.10(-0.53%) |
Apr 14, 2021 | 17.83 | 18.81 | 17.80 | 18.27 | 14,756,357 | +0.65(+3.69%) |
Apr 13, 2021 | 17.75 | 17.85 | 17.43 | 17.62 | 9,052,963 | -0.15(-0.87%) |
Apr 12, 2021 | 18.16 | 18.36 | 17.69 | 17.78 | 9,198,710 | -0.13(-0.73%) |
Apr 09, 2021 | 18.13 | 18.41 | 17.79 | 17.91 | 8,401,443 | -0.24(-1.34%) |
Apr 08, 2021 | 18.05 | 18.19 | 17.69 | 18.15 | 9,535,081 | -0.15(-0.80%) |
Apr 07, 2021 | 18.54 | 18.65 | 18.21 | 18.30 | 9,625,681 | -0.21(-1.14%) |
Apr 06, 2021 | 18.49 | 19.11 | 18.34 | 18.51 | 15,417,256 | +0.26(+1.42%) |
Apr 05, 2021 | 19.02 | 19.05 | 18.16 | 18.25 | 13,917,716 | -0.84(-4.43%) |
Apr 01, 2021 | 18.02 | 19.14 | 17.94 | 19.09 | 17,386,480 | +1.34(+7.55%) |
Mar 31, 2021 | 17.88 | 17.90 | 17.43 | 17.75 | 11,414,657 | -0.12(-0.68%) |
Mar 30, 2021 | 17.48 | 17.96 | 17.21 | 17.88 | 9,888,552 | +0.12(+0.69%) |
Mar 29, 2021 | 18.33 | 18.56 | 17.51 | 17.75 | 13,392,288 | -0.72(-3.91%) |
Mar 26, 2021 | 18.66 | 18.83 | 17.97 | 18.48 | 14,665,174 | +0.32(+1.74%) |
Mar 25, 2021 | 17.62 | 18.23 | 17.22 | 18.16 | 11,423,095 | +0.01(+0.04%) |
Mar 24, 2021 | 18.14 | 18.79 | 18.12 | 18.15 | 13,597,980 | +0.49(+2.76%) |
Mar 23, 2021 | 17.63 | 18.23 | 17.43 | 17.66 | 16,242,494 | -0.48(-2.64%) |
Mar 22, 2021 | 18.35 | 18.40 | 17.96 | 18.14 | 14,711,942 | -0.30(-1.63%) |
Mar 19, 2021 | 18.20 | 18.66 | 17.97 | 18.44 | 22,279,958 | +0.28(+1.52%) |
Mar 18, 2021 | 19.14 | 19.23 | 17.86 | 18.17 | 20,943,260 | -1.07(-5.57%) |
Mar 17, 2021 | 19.01 | 19.43 | 18.69 | 19.24 | 14,588,216 | +0.14(+0.72%) |
Mar 16, 2021 | 19.53 | 19.72 | 18.98 | 19.10 | 12,185,963 | -0.89(-4.47%) |
Mar 15, 2021 | 19.69 | 20.12 | 19.23 | 20.00 | 12,801,902 | +0.29(+1.48%) |
Mar 12, 2021 | 19.97 | 20.11 | 19.57 | 19.70 | 12,059,060 | -0.07(-0.37%) |
Mar 11, 2021 | 19.42 | 20.02 | 19.35 | 19.78 | 17,352,884 | +0.59(+3.10%) |
Mar 10, 2021 | 18.97 | 19.42 | 18.65 | 19.18 | 21,127,326 | +0.06(+0.29%) |
Mar 09, 2021 | 19.75 | 19.95 | 19.02 | 19.13 | 14,630,052 | -0.59(-3.01%) |
Mar 08, 2021 | 20.67 | 20.84 | 19.43 | 19.72 | 28,016,132 | -0.83(-4.06%) |
Mar 05, 2021 | 19.68 | 20.97 | 19.28 | 20.56 | 31,281,326 | +1.60(+8.43%) |
Mar 04, 2021 | 18.40 | 19.38 | 17.98 | 18.96 | 24,146,704 | +0.75(+4.10%) |
Mar 03, 2021 | 18.25 | 18.86 | 18.20 | 18.21 | 17,075,456 | +0.17(+0.93%) |
Mar 02, 2021 | 18.05 | 18.61 | 17.90 | 18.04 | 13,099,969 | +0.06(+0.36%) |
Mar 01, 2021 | 17.70 | 18.16 | 17.54 | 17.98 | 14,738,200 | +0.69(+3.99%) |
Feb 26, 2021 | 16.87 | 17.47 | 16.34 | 17.29 | 20,245,240 | +0.15(+0.89%) |
Feb 25, 2021 | 17.97 | 18.19 | 17.04 | 17.14 | 21,419,080 | -0.74(-4.13%) |
Feb 24, 2021 | 17.42 | 18.02 | 17.11 | 17.88 | 19,432,050 | +0.55(+3.15%) |
Feb 23, 2021 | 17.17 | 17.46 | 15.74 | 17.33 | 22,407,772 | +0.27(+1.60%) |
Feb 22, 2021 | 16.91 | 18.06 | 16.76 | 17.06 | 24,477,706 | +0.34(+2.02%) |
Feb 19, 2021 | 16.56 | 16.78 | 16.36 | 16.72 | 11,640,951 | +0.23(+1.41%) |
Feb 18, 2021 | 17.27 | 17.40 | 16.45 | 16.49 | 13,352,549 | -0.96(-5.48%) |
Feb 17, 2021 | 16.57 | 17.64 | 16.37 | 17.44 | 16,522,846 | +0.69(+4.12%) |
Feb 16, 2021 | 16.53 | 16.95 | 16.34 | 16.75 | 18,026,844 | +0.71(+4.45%) |
Feb 12, 2021 | 15.33 | 16.05 | 15.23 | 16.04 | 11,369,229 | +0.55(+3.52%) |
Feb 11, 2021 | 15.67 | 15.68 | 15.00 | 15.49 | 8,996,350 | -0.35(-2.18%) |
Feb 10, 2021 | 15.23 | 15.92 | 15.12 | 15.84 | 14,453,824 | +0.69(+4.56%) |
Feb 09, 2021 | 15.21 | 15.36 | 14.77 | 15.15 | 10,288,898 | +0.10(+0.64%) |
Feb 08, 2021 | 14.54 | 15.17 | 14.47 | 15.05 | 12,842,923 | +0.68(+4.75%) |
Feb 05, 2021 | 14.95 | 15.10 | 14.34 | 14.37 | 11,742,613 | -0.20(-1.38%) |
Feb 04, 2021 | 14.73 | 14.75 | 14.18 | 14.57 | 9,221,495 | -0.04(-0.28%) |
Feb 03, 2021 | 13.79 | 14.65 | 13.76 | 14.61 | 13,088,980 | +1.00(+7.31%) |
Feb 02, 2021 | 13.86 | 14.06 | 13.52 | 13.61 | 13,136,128 | +0.16(+1.19%) |
Feb 01, 2021 | 13.48 | 13.62 | 12.98 | 13.45 | 11,407,761 | +0.24(+1.82%) |
Jan 29, 2021 | 13.65 | 14.13 | 13.09 | 13.21 | 13,955,138 | -0.59(-4.30%) |
Jan 28, 2021 | 13.98 | 14.09 | 13.37 | 13.81 | 15,306,163 | -0.01(-0.06%) |
Jan 27, 2021 | 13.21 | 14.10 | 12.92 | 13.81 | 19,314,880 | +0.29(+2.14%) |
Jan 26, 2021 | 14.19 | 14.39 | 13.51 | 13.52 | 13,729,446 | -0.42(-2.99%) |
Jan 25, 2021 | 14.07 | 14.15 | 13.40 | 13.94 | 18,723,404 | -0.35(-2.42%) |
Jan 22, 2021 | 14.29 | 14.51 | 13.89 | 14.29 | 20,723,278 | -0.47(-3.21%) |
Jan 21, 2021 | 15.98 | 16.05 | 14.03 | 14.76 | 26,411,470 | -1.27(-7.91%) |
Jan 20, 2021 | 16.25 | 16.29 | 15.65 | 16.03 | 12,758,034 | -0.02(-0.15%) |
Jan 19, 2021 | 16.05 | 16.17 | 15.67 | 16.05 | 13,598,210 | +0.35(+2.20%) |
Jan 15, 2021 | 15.97 | 16.00 | 15.24 | 15.71 | 15,674,177 | -0.57(-3.50%) |
Jan 14, 2021 | 15.47 | 16.67 | 15.45 | 16.28 | 16,188,063 | +0.92(+6.01%) |
Jan 13, 2021 | 15.78 | 15.83 | 15.26 | 15.35 | 13,541,257 | -0.47(-2.94%) |
Jan 12, 2021 | 15.03 | 15.96 | 14.74 | 15.82 | 21,280,686 | +1.11(+7.53%) |
Jan 11, 2021 | 14.10 | 14.76 | 13.89 | 14.71 | 13,568,115 | +0.18(+1.21%) |
Jan 08, 2021 | 15.08 | 15.13 | 14.38 | 14.54 | 17,382,252 | -0.37(-2.48%) |
Jan 07, 2021 | 14.55 | 15.47 | 14.42 | 14.91 | 26,780,234 | +0.20(+1.36%) |
Jan 06, 2021 | 14.21 | 14.97 | 14.05 | 14.70 | 111,628,232 | +0.77(+5.53%) |
Jan 05, 2021 | 13.15 | 14.40 | 13.12 | 13.93 | 21,929,954 | +0.99(+7.62%) |
Jan 04, 2021 | 12.84 | 13.19 | 12.61 | 12.95 | 12,837,047 | +0.26(+2.02%) |
Dec 31, 2020 | 12.69 | 12.69 | 12.69 | 11,064,355 | -0.26(-2.04%) | |
Dec 30, 2020 | 12.29 | 13.03 | 12.24 | 12.95 | 11,064,355 | +0.67(+5.42%) |
Dec 29, 2020 | 12.44 | 12.48 | 12.12 | 12.29 | 7,037,152 | -0.03(-0.26%) |
Dec 28, 2020 | 12.44 | 12.56 | 12.23 | 12.32 | 6,720,815 | +0.02(+0.13%) |
Dec 24, 2020 | 12.59 | 12.60 | 12.14 | 12.30 | 3,479,938 | -0.26(-2.11%) |
Dec 23, 2020 | 12.20 | 12.78 | 11.98 | 12.57 | 8,190,006 | +0.67(+5.60%) |
Dec 22, 2020 | 12.30 | 12.32 | 11.89 | 11.90 | 6,815,728 | -0.38(-3.07%) |
Dec 21, 2020 | 11.77 | 12.43 | 11.51 | 12.28 | 12,418,320 | -0.26(-2.11%) |
Dec 18, 2020 | 12.88 | 13.04 | 12.39 | 12.55 | 22,627,078 | -0.38(-2.92%) |
Dec 17, 2020 | 12.93 | 13.07 | 12.62 | 12.92 | 12,819,906 | +0.15(+1.19%) |
Dec 16, 2020 | 12.79 | 12.91 | 12.41 | 12.77 | 13,830,509 | +0.10(+0.76%) |
Dec 15, 2020 | 12.49 | 12.71 | 12.22 | 12.67 | 8,351,017 | +0.34(+2.73%) |
Dec 14, 2020 | 13.28 | 13.32 | 12.33 | 12.34 | 10,270,686 | -0.63(-4.89%) |
Dec 11, 2020 | 13.22 | 13.24 | 12.79 | 12.97 | 8,522,561 | -0.33(-2.47%) |
Dec 10, 2020 | 12.51 | 13.42 | 12.43 | 13.30 | 11,753,526 | +0.78(+6.22%) |
Dec 09, 2020 | 12.92 | 13.03 | 12.23 | 12.52 | 14,762,912 | -0.21(-1.63%) |
Dec 08, 2020 | 12.55 | 13.15 | 12.48 | 12.73 | 13,416,707 | +0.02(+0.13%) |
Dec 07, 2020 | 13.08 | 13.17 | 12.67 | 12.71 | 12,668,829 | -0.61(-4.61%) |
Dec 04, 2020 | 12.55 | 13.34 | 12.48 | 13.33 | 17,339,582 | +1.12(+9.21%) |
Dec 03, 2020 | 11.88 | 12.47 | 11.63 | 12.20 | 12,923,958 | +0.41(+3.45%) |
Dec 02, 2020 | 11.08 | 12.18 | 10.98 | 11.80 | 14,108,370 | +0.64(+5.71%) |