Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.45 | 20.79 | 19.90 | 20.03 | 4,461,628 | +0.76(+3.92%) |
Nov 29, 2021 | 19.08 | 19.35 | 18.93 | 19.28 | 1,741,959 | +0.29(+1.51%) |
Nov 26, 2021 | 19.29 | 19.30 | 18.70 | 18.99 | 1,856,663 | -0.31(-1.59%) |
Nov 24, 2021 | 19.11 | 19.38 | 19.05 | 19.30 | 1,634,292 | -0.07(-0.35%) |
Nov 23, 2021 | 19.40 | 19.57 | 19.06 | 19.36 | 3,031,956 | -0.38(-1.94%) |
Nov 22, 2021 | 19.39 | 19.92 | 19.25 | 19.75 | 3,123,355 | -0.11(-0.53%) |
Nov 19, 2021 | 19.81 | 19.99 | 19.74 | 19.85 | 2,234,986 | +0.07(+0.34%) |
Nov 18, 2021 | 19.95 | 19.80 | 19.67 | 19.78 | 1,626,688 | -0.29(-1.43%) |
Nov 17, 2021 | 20.29 | 20.36 | 20.05 | 20.07 | 1,704,774 | +0.11(+0.53%) |
Nov 16, 2021 | 20.22 | 20.39 | 19.90 | 19.97 | 1,929,805 | -0.15(-0.76%) |
Nov 15, 2021 | 19.82 | 20.22 | 19.79 | 20.12 | 1,913,805 | +0.21(+1.06%) |
Nov 12, 2021 | 19.68 | 20.12 | 19.57 | 19.91 | 2,395,440 | +0.04(+0.19%) |
Nov 11, 2021 | 20.79 | 20.86 | 19.87 | 19.87 | 5,782,941 | +0.69(+3.59%) |
Nov 10, 2021 | 19.34 | 19.18 | 5,386,344 | +0.88(+4.81%) | ||
Nov 09, 2021 | 18.16 | 18.30 | 17.81 | 18.30 | 2,533,451 | +0.36(+2.03%) |
Nov 08, 2021 | 18.20 | 18.21 | 17.91 | 17.94 | 1,802,654 | -0.13(-0.74%) |
Nov 05, 2021 | 17.87 | 18.09 | 17.62 | 18.07 | 2,289,953 | +0.31(+1.72%) |
Nov 04, 2021 | 18.09 | 18.20 | 17.64 | 17.77 | 2,602,740 | +0.13(+0.76%) |
Nov 03, 2021 | 17.50 | 17.75 | 17.14 | 17.63 | 3,566,086 | -0.03(-0.16%) |
Nov 02, 2021 | 17.70 | 17.80 | 17.51 | 17.66 | 1,873,023 | -0.04(-0.22%) |
Nov 01, 2021 | 17.67 | 17.80 | 17.56 | 17.70 | 1,053,491 | +0.02(+0.11%) |
Oct 29, 2021 | 18.00 | 18.09 | 17.67 | 17.68 | 3,182,102 | -0.51(-2.79%) |
Oct 28, 2021 | 18.74 | 18.79 | 18.19 | 18.19 | 3,890,284 | -0.30(-1.60%) |
Oct 27, 2021 | 18.63 | 18.85 | 18.42 | 18.48 | 2,195,192 | -0.23(-1.23%) |
Oct 26, 2021 | 18.62 | 18.72 | 18.71 | 2,117,399 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.91 | 18.99 | 18.68 | 18.68 | 2,473,490 | +0.01(+0.05%) |
Oct 22, 2021 | 18.66 | 19.12 | 18.63 | 18.67 | 3,689,698 | +0.45(+2.47%) |
Oct 21, 2021 | 18.13 | 18.28 | 18.00 | 18.22 | 1,878,963 | -0.04(-0.21%) |
Oct 20, 2021 | 18.25 | 18.48 | 18.14 | 18.26 | 2,430,555 | +0.24(+1.33%) |
Oct 19, 2021 | 17.89 | 18.03 | 17.74 | 18.02 | 3,524,454 | +0.37(+2.11%) |
Oct 18, 2021 | 17.78 | 18.04 | 17.61 | 17.65 | 2,784,989 | -0.33(-1.81%) |
Oct 15, 2021 | 17.60 | 18.18 | 17.55 | 17.98 | 3,432,633 | -0.28(-1.52%) |
Oct 14, 2021 | 18.30 | 18.38 | 18.07 | 18.25 | 3,096,482 | +0.18(+1.01%) |
Oct 13, 2021 | 17.69 | 18.22 | 17.68 | 18.07 | 3,140,951 | +0.63(+3.62%) |
Oct 12, 2021 | 17.04 | 17.67 | 16.97 | 17.44 | 2,921,065 | +0.39(+2.30%) |
Oct 11, 2021 | 16.96 | 17.24 | 16.93 | 17.05 | 2,480,564 | +0.05(+0.28%) |
Oct 08, 2021 | 17.31 | 17.49 | 16.93 | 17.00 | 2,901,485 | +0.05(+0.28%) |
Oct 07, 2021 | 16.31 | 16.96 | 16.31 | 16.95 | 4,437,814 | +0.39(+2.37%) |
Oct 06, 2021 | 16.07 | 16.56 | 15.95 | 16.56 | 3,686,847 | +0.53(+3.28%) |
Oct 05, 2021 | 15.79 | 16.13 | 15.61 | 16.03 | 3,651,923 | +0.15(+0.96%) |
Oct 04, 2021 | 15.60 | 15.98 | 15.57 | 15.88 | 3,511,765 | +0.35(+2.28%) |
Oct 01, 2021 | 15.42 | 15.53 | 15.22 | 15.53 | 3,786,447 | +0.23(+1.50%) |
Sep 30, 2021 | 14.74 | 15.49 | 14.69 | 15.30 | 5,476,761 | +0.85(+5.89%) |
Sep 29, 2021 | 14.48 | 14.52 | 14.33 | 14.45 | 2,913,367 | -0.15(-1.05%) |
Sep 28, 2021 | 14.42 | 14.76 | 14.34 | 14.60 | 3,296,298 | -0.13(-0.91%) |
Sep 27, 2021 | 14.60 | 14.95 | 14.54 | 14.73 | 2,228,484 | +0.11(+0.72%) |
Sep 24, 2021 | 14.43 | 14.85 | 14.42 | 14.63 | 2,395,292 | +0.08(+0.53%) |
Sep 23, 2021 | 14.69 | 14.77 | 14.46 | 14.55 | 2,638,208 | -0.24(-1.62%) |
Sep 22, 2021 | 14.77 | 15.17 | 14.74 | 14.79 | 2,393,125 | +0.11(+0.78%) |
Sep 21, 2021 | 14.60 | 14.82 | 14.27 | 14.68 | 5,297,788 | +0.37(+2.61%) |
Sep 20, 2021 | 14.11 | 14.31 | 14.03 | 14.30 | 5,288,717 | +0.16(+1.15%) |
Sep 17, 2021 | 14.11 | 14.21 | 13.94 | 14.14 | 5,445,450 | -0.13(-0.94%) |
Sep 16, 2021 | 14.34 | 14.36 | 13.98 | 14.27 | 6,111,180 | -0.68(-4.54%) |
Sep 15, 2021 | 14.87 | 15.05 | 14.80 | 14.95 | 3,079,904 | -0.01(-0.06%) |
Sep 14, 2021 | 15.13 | 15.15 | 14.64 | 14.96 | 4,334,933 | +0.13(+0.90%) |
Sep 13, 2021 | 14.69 | 15.16 | 14.57 | 14.83 | 5,654,904 | +0.20(+1.37%) |
Sep 10, 2021 | 14.86 | 14.96 | 14.60 | 14.63 | 3,276,900 | -0.36(-2.43%) |
Sep 09, 2021 | 15.22 | 15.24 | 14.76 | 14.99 | 3,254,750 | -0.17(-1.14%) |
Sep 08, 2021 | 15.35 | 15.35 | 15.01 | 15.16 | 3,719,498 | -0.26(-1.67%) |
Sep 07, 2021 | 15.69 | 15.90 | 15.37 | 15.42 | 5,054,765 | -0.71(-4.39%) |
Sep 03, 2021 | 16.04 | 16.44 | 15.93 | 16.13 | 3,816,526 | +0.18(+1.14%) |
Sep 02, 2021 | 16.11 | 16.19 | 15.70 | 15.95 | 3,276,547 | -0.25(-1.54%) |
Sep 01, 2021 | 16.49 | 16.49 | 16.15 | 16.20 | 2,760,241 | -0.14(-0.88%) |
Aug 31, 2021 | 15.95 | 16.34 | 15.86 | 16.34 | 4,402,282 | +0.48(+3.02%) |
Aug 30, 2021 | 16.10 | 16.12 | 15.77 | 15.86 | 1,994,665 | -0.24(-1.49%) |
Aug 27, 2021 | 15.48 | 16.17 | 15.48 | 16.10 | 3,818,777 | +0.63(+4.08%) |
Aug 26, 2021 | 15.44 | 15.66 | 15.35 | 15.47 | 2,612,783 | +0.16(+1.07%) |
Aug 25, 2021 | 15.58 | 15.58 | 15.11 | 15.31 | 2,763,152 | -0.44(-2.78%) |
Aug 24, 2021 | 15.79 | 15.83 | 15.56 | 15.74 | 2,798,946 | +0.10(+0.67%) |
Aug 23, 2021 | 15.34 | 15.76 | 15.02 | 15.64 | 3,724,738 | +0.50(+3.27%) |
Aug 20, 2021 | 14.92 | 15.27 | 14.91 | 15.14 | 4,207,064 | +0.08(+0.51%) |
Aug 19, 2021 | 15.27 | 15.29 | 14.94 | 15.07 | 3,640,130 | +0.05(+0.32%) |
Aug 18, 2021 | 15.29 | 15.36 | 14.87 | 15.02 | 4,704,424 | -0.43(-2.78%) |
Aug 17, 2021 | 15.35 | 15.75 | 15.25 | 15.45 | 4,226,313 | +0.13(+0.87%) |
Aug 16, 2021 | 15.33 | 15.41 | 15.13 | 15.32 | 3,010,088 | +0.16(+1.07%) |
Aug 13, 2021 | 15.00 | 15.32 | 14.86 | 15.15 | 2,993,606 | +0.26(+1.73%) |
Aug 12, 2021 | 15.15 | 15.17 | 14.71 | 14.90 | 5,504,911 | -0.44(-2.86%) |
Aug 11, 2021 | 15.27 | 15.90 | 15.22 | 15.33 | 10,738,319 | +0.56(+3.81%) |
Aug 10, 2021 | 14.77 | 14.93 | 14.52 | 14.77 | 11,297,566 | -0.48(-3.12%) |
Aug 09, 2021 | 15.39 | 15.93 | 15.24 | 15.25 | 6,252,871 | -0.20(-1.30%) |
Aug 06, 2021 | 16.38 | 16.47 | 15.29 | 15.45 | 17,706,416 | -2.83(-15.48%) |
Aug 05, 2021 | 19.02 | 19.05 | 18.26 | 18.28 | 3,300,719 | -0.78(-4.10%) |
Aug 04, 2021 | 19.70 | 19.84 | 19.02 | 19.06 | 2,199,086 | -0.22(-1.14%) |
Aug 03, 2021 | 18.98 | 19.35 | 18.91 | 19.28 | 1,587,277 | +0.30(+1.61%) |
Aug 02, 2021 | 19.14 | 19.14 | 18.86 | 18.98 | 1,297,817 | -0.13(-0.70%) |
Jul 30, 2021 | 18.96 | 19.27 | 18.96 | 19.11 | 1,991,459 | -0.25(-1.28%) |
Jul 29, 2021 | 19.45 | 19.59 | 19.33 | 19.36 | 2,449,735 | +0.36(+1.91%) |
Jul 28, 2021 | 18.64 | 19.01 | 18.51 | 18.99 | 2,551,522 | +0.09(+0.45%) |
Jul 27, 2021 | 18.67 | 18.93 | 18.48 | 18.91 | 2,274,322 | +0.44(+2.37%) |
Jul 26, 2021 | 18.40 | 18.67 | 18.32 | 18.47 | 2,508,126 | +0.16(+0.88%) |
Jul 23, 2021 | 18.46 | 18.53 | 18.14 | 18.31 | 2,536,518 | -0.11(-0.62%) |
Jul 22, 2021 | 18.62 | 18.65 | 18.27 | 18.42 | 2,340,933 | -0.22(-1.18%) |
Jul 21, 2021 | 18.28 | 18.72 | 18.27 | 18.64 | 2,564,534 | -0.02(-0.10%) |
Jul 20, 2021 | 18.76 | 19.12 | 18.53 | 18.66 | 2,407,937 | +0.19(+1.03%) |
Jul 19, 2021 | 18.44 | 18.70 | 18.24 | 18.47 | 2,775,445 | -0.18(-0.97%) |
Jul 16, 2021 | 19.38 | 19.38 | 18.58 | 18.65 | 3,196,028 | -0.65(-3.36%) |
Jul 15, 2021 | 19.31 | 19.36 | 18.99 | 19.30 | 2,891,080 | +0.26(+1.35%) |
Jul 14, 2021 | 19.25 | 19.28 | 18.85 | 19.04 | 2,681,680 | +0.30(+1.63%) |
Jul 13, 2021 | 18.52 | 19.16 | 18.52 | 18.74 | 2,633,897 | +0.36(+1.97%) |
Jul 12, 2021 | 18.55 | 18.75 | 18.19 | 18.37 | 2,458,094 | -0.20(-1.08%) |
Jul 09, 2021 | 18.30 | 18.69 | 18.29 | 18.57 | 2,419,806 | +0.33(+1.83%) |
Jul 08, 2021 | 18.69 | 18.76 | 18.08 | 18.24 | 3,171,591 | -0.34(-1.85%) |
Jul 07, 2021 | 18.67 | 18.77 | 18.37 | 18.58 | 3,732,625 | +0.10(+0.52%) |
Jul 06, 2021 | 18.82 | 18.98 | 18.24 | 18.49 | 5,416,101 | +0.30(+1.68%) |
Jul 02, 2021 | 18.21 | 18.30 | 17.87 | 18.18 | 3,533,910 | +0.40(+2.25%) |
Jul 01, 2021 | 18.09 | 18.25 | 17.71 | 17.78 | 3,795,473 | +0.08(+0.43%) |
Jun 30, 2021 | 17.56 | 17.84 | 17.55 | 17.71 | 2,856,223 | +0.24(+1.36%) |
Jun 29, 2021 | 17.36 | 17.78 | 17.33 | 17.47 | 5,580,515 | -0.20(-1.13%) |
Jun 28, 2021 | 17.98 | 18.16 | 17.44 | 17.67 | 2,659,570 | -0.26(-1.44%) |
Jun 25, 2021 | 18.28 | 18.33 | 17.80 | 17.93 | 3,165,444 | -0.05(-0.26%) |
Jun 24, 2021 | 18.02 | 18.55 | 17.93 | 17.97 | 3,583,379 | +0.20(+1.13%) |
Jun 23, 2021 | 18.06 | 18.29 | 17.75 | 17.77 | 3,159,260 | -0.06(-0.32%) |
Jun 22, 2021 | 17.64 | 17.91 | 17.48 | 17.83 | 5,179,975 | -0.34(-1.89%) |
Jun 21, 2021 | 18.23 | 18.29 | 17.97 | 18.17 | 3,891,396 | +0.17(+0.95%) |
Jun 18, 2021 | 18.49 | 18.58 | 17.99 | 18.00 | 4,337,998 | -0.53(-2.88%) |
Jun 17, 2021 | 18.89 | 19.05 | 18.38 | 18.54 | 5,702,896 | -0.83(-4.28%) |
Jun 16, 2021 | 19.72 | 19.88 | 19.20 | 19.37 | 3,316,587 | -0.35(-1.79%) |
Jun 15, 2021 | 20.19 | 20.20 | 19.37 | 19.72 | 3,172,246 | -0.41(-2.04%) |
Jun 14, 2021 | 20.01 | 20.39 | 19.89 | 20.13 | 3,940,823 | -0.49(-2.36%) |
Jun 11, 2021 | 20.92 | 21.07 | 20.42 | 20.61 | 3,241,937 | -0.61(-2.87%) |
Jun 10, 2021 | 20.63 | 21.28 | 20.58 | 21.22 | 2,841,183 | +0.62(+3.01%) |
Jun 09, 2021 | 20.75 | 20.96 | 20.60 | 20.60 | 1,777,598 | -0.18(-0.87%) |
Jun 08, 2021 | 21.24 | 21.29 | 20.76 | 20.79 | 2,982,981 | -0.66(-3.07%) |
Jun 07, 2021 | 21.52 | 21.62 | 21.35 | 21.44 | 2,156,491 | -0.49(-2.22%) |
Jun 04, 2021 | 21.99 | 22.09 | 21.81 | 21.93 | 2,999,919 | +0.20(+0.92%) |
Jun 03, 2021 | 21.94 | 22.13 | 21.51 | 21.73 | 5,271,881 | -0.98(-4.32%) |
Jun 02, 2021 | 22.73 | 22.80 | 22.56 | 22.71 | 4,646,821 | -0.12(-0.54%) |
Jun 01, 2021 | 23.17 | 23.31 | 22.63 | 22.84 | 3,951,957 | +0.18(+0.80%) |
May 28, 2021 | 22.38 | 22.84 | 22.33 | 22.65 | 2,786,436 | -0.06(-0.25%) |
May 27, 2021 | 22.93 | 23.14 | 22.70 | 22.71 | 3,313,291 | -0.32(-1.41%) |
May 26, 2021 | 23.56 | 23.73 | 22.81 | 23.04 | 7,097,651 | -0.93(-3.90%) |
May 25, 2021 | 23.89 | 24.17 | 23.63 | 23.97 | 6,305,703 | +0.06(+0.24%) |
May 24, 2021 | 23.90 | 24.12 | 23.84 | 23.91 | 2,917,295 | -0.39(-1.61%) |
May 21, 2021 | 24.47 | 24.54 | 23.96 | 24.30 | 6,339,631 | -0.06(-0.23%) |
May 20, 2021 | 24.35 | 24.74 | 24.28 | 24.36 | 2,583,231 | -0.16(-0.66%) |
May 19, 2021 | 24.78 | 25.51 | 24.27 | 24.52 | 6,662,668 | +0.21(+0.86%) |
May 18, 2021 | 24.28 | 24.53 | 23.97 | 24.31 | 3,679,219 | +0.43(+1.80%) |
May 17, 2021 | 23.11 | 24.09 | 23.04 | 23.88 | 3,997,545 | +1.29(+5.69%) |
May 14, 2021 | 22.25 | 22.69 | 22.23 | 22.60 | 2,904,611 | +0.89(+4.08%) |
May 13, 2021 | 21.70 | 22.00 | 21.45 | 21.71 | 2,396,271 | -0.14(-0.65%) |
May 12, 2021 | 21.85 | 22.14 | 21.72 | 21.85 | 3,153,465 | +0.17(+0.79%) |
May 11, 2021 | 21.10 | 21.72 | 20.94 | 21.68 | 3,811,469 | +0.11(+0.53%) |
May 10, 2021 | 22.04 | 22.20 | 21.52 | 21.57 | 4,330,322 | -0.45(-2.03%) |
May 07, 2021 | 21.90 | 22.21 | 21.62 | 22.02 | 3,730,654 | +0.67(+3.12%) |
May 06, 2021 | 20.78 | 21.53 | 20.70 | 21.35 | 4,242,171 | +0.83(+4.04%) |
May 05, 2021 | 20.41 | 20.60 | 20.27 | 20.52 | 1,597,520 | +0.18(+0.89%) |
May 04, 2021 | 20.63 | 20.94 | 20.08 | 20.34 | 3,033,014 | -0.43(-2.06%) |
May 03, 2021 | 20.10 | 20.87 | 20.01 | 20.77 | 3,636,128 | +1.15(+5.88%) |
Apr 30, 2021 | 19.54 | 19.86 | 19.50 | 19.61 | 2,368,094 | -0.06(-0.29%) |
Apr 29, 2021 | 19.63 | 19.73 | 19.36 | 19.67 | 2,732,096 | -0.26(-1.29%) |
Apr 28, 2021 | 19.55 | 20.09 | 19.50 | 19.93 | 2,528,388 | -0.01(-0.05%) |
Apr 27, 2021 | 20.50 | 20.54 | 19.94 | 19.94 | 1,925,504 | -0.51(-2.47%) |
Apr 26, 2021 | 20.52 | 20.62 | 20.28 | 20.44 | 3,019,775 | -0.05(-0.23%) |
Apr 23, 2021 | 20.86 | 21.12 | 20.48 | 20.49 | 2,320,037 | -0.14(-0.69%) |
Apr 22, 2021 | 21.08 | 21.10 | 20.46 | 20.63 | 3,404,152 | -0.64(-3.00%) |
Apr 21, 2021 | 21.11 | 21.41 | 20.91 | 21.27 | 3,713,939 | +0.21(+1.00%) |
Apr 20, 2021 | 20.87 | 21.28 | 20.71 | 21.06 | 2,706,133 | +0.06(+0.27%) |
Apr 19, 2021 | 21.20 | 21.35 | 20.67 | 21.01 | 3,125,715 | -0.38(-1.78%) |
Apr 16, 2021 | 21.20 | 21.45 | 21.02 | 21.39 | 2,958,937 | +0.41(+1.95%) |
Apr 15, 2021 | 20.54 | 21.24 | 20.50 | 20.98 | 4,060,965 | +0.82(+4.07%) |
Apr 14, 2021 | 20.23 | 20.37 | 19.93 | 20.16 | 2,977,048 | -0.15(-0.75%) |
Apr 13, 2021 | 20.21 | 20.64 | 20.21 | 20.31 | 3,196,328 | +0.06(+0.28%) |
Apr 12, 2021 | 20.88 | 20.97 | 20.12 | 20.25 | 3,316,240 | -0.77(-3.67%) |
Apr 09, 2021 | 20.69 | 21.29 | 20.59 | 21.02 | 2,836,173 | -0.17(-0.81%) |
Apr 08, 2021 | 21.26 | 21.45 | 21.05 | 21.20 | 2,965,739 | +0.23(+1.09%) |
Apr 07, 2021 | 21.67 | 21.74 | 20.75 | 20.97 | 7,817,096 | -0.67(-3.08%) |
Apr 06, 2021 | 22.17 | 22.35 | 21.36 | 21.63 | 4,229,684 | -0.24(-1.09%) |
Apr 05, 2021 | 22.02 | 22.02 | 21.62 | 21.87 | 1,924,441 | -0.03(-0.13%) |
Apr 01, 2021 | 21.54 | 22.00 | 21.32 | 21.90 | 4,342,817 | +0.96(+4.60%) |
Mar 31, 2021 | 20.63 | 21.11 | 20.49 | 20.94 | 3,438,261 | +0.31(+1.52%) |
Mar 30, 2021 | 20.59 | 20.86 | 20.43 | 20.62 | 5,702,770 | -0.62(-2.92%) |
Mar 29, 2021 | 19.92 | 21.32 | 19.85 | 21.24 | 6,666,068 | +1.20(+5.99%) |
Mar 26, 2021 | 18.97 | 20.20 | 18.97 | 20.04 | 5,271,630 | +1.12(+5.89%) |
Mar 25, 2021 | 18.89 | 19.13 | 18.72 | 18.93 | 3,827,331 | -0.26(-1.34%) |
Mar 24, 2021 | 19.32 | 19.51 | 19.11 | 19.18 | 2,995,733 | -0.72(-3.64%) |
Mar 23, 2021 | 20.23 | 20.28 | 19.53 | 19.91 | 2,822,914 | -0.59(-2.88%) |
Mar 22, 2021 | 20.91 | 21.23 | 20.43 | 20.50 | 3,463,236 | -0.43(-2.05%) |
Mar 19, 2021 | 20.80 | 21.09 | 20.68 | 20.93 | 6,026,894 | +0.10(+0.50%) |
Mar 18, 2021 | 20.90 | 21.05 | 20.64 | 20.82 | 4,567,829 | -0.52(-2.46%) |
Mar 17, 2021 | 21.13 | 21.46 | 20.68 | 21.35 | 6,618,264 | -0.17(-0.80%) |
Mar 16, 2021 | 22.02 | 22.02 | 21.41 | 21.52 | 3,275,785 | -0.31(-1.44%) |
Mar 15, 2021 | 21.59 | 21.93 | 21.53 | 21.83 | 3,925,271 | +0.33(+1.55%) |
Mar 12, 2021 | 21.28 | 21.60 | 21.20 | 21.50 | 1,933,487 | -0.24(-1.10%) |
Mar 11, 2021 | 21.80 | 22.02 | 21.29 | 21.74 | 3,142,660 | +0.71(+3.38%) |
Mar 10, 2021 | 21.28 | 21.35 | 21.01 | 21.03 | 2,965,869 | +0.16(+0.76%) |
Mar 09, 2021 | 21.00 | 21.38 | 20.65 | 20.87 | 3,691,639 | +0.35(+1.73%) |
Mar 08, 2021 | 20.23 | 20.71 | 20.07 | 20.51 | 3,865,686 | +0.35(+1.71%) |
Mar 05, 2021 | 19.43 | 20.23 | 19.26 | 20.17 | 3,476,557 | +0.71(+3.64%) |
Mar 04, 2021 | 18.83 | 19.81 | 18.74 | 19.46 | 5,517,745 | +0.66(+3.53%) |
Mar 03, 2021 | 18.77 | 18.94 | 18.25 | 18.80 | 3,664,605 | -0.43(-2.23%) |
Mar 02, 2021 | 18.58 | 19.35 | 18.50 | 19.23 | 4,657,218 | +0.68(+3.67%) |
Mar 01, 2021 | 18.88 | 19.03 | 18.43 | 18.55 | 3,121,834 | -0.08(-0.45%) |
Feb 26, 2021 | 19.13 | 19.25 | 18.60 | 18.63 | 3,536,450 | -0.65(-3.39%) |
Feb 25, 2021 | 19.37 | 19.80 | 19.19 | 19.28 | 3,751,407 | -0.55(-2.78%) |
Feb 24, 2021 | 19.10 | 19.83 | 18.86 | 19.83 | 2,855,120 | +0.27(+1.38%) |
Feb 23, 2021 | 19.47 | 19.82 | 18.86 | 19.56 | 3,363,957 | -0.19(-0.95%) |
Feb 22, 2021 | 19.27 | 19.78 | 19.25 | 19.75 | 4,021,446 | +0.31(+1.58%) |
Feb 19, 2021 | 19.53 | 19.66 | 19.35 | 19.44 | 4,049,234 | +0.04(+0.19%) |
Feb 18, 2021 | 19.40 | 19.75 | 19.24 | 19.40 | 4,033,364 | -0.67(-3.35%) |
Feb 17, 2021 | 20.05 | 20.27 | 19.81 | 20.08 | 4,719,606 | -1.26(-5.91%) |
Feb 16, 2021 | 21.86 | 22.04 | 21.29 | 21.34 | 2,931,351 | -1.05(-4.71%) |
Feb 12, 2021 | 22.27 | 22.64 | 22.09 | 22.39 | 1,440,744 | +0.05(+0.21%) |
Feb 11, 2021 | 22.76 | 23.03 | 22.09 | 22.34 | 2,970,116 | -0.34(-1.48%) |
Feb 10, 2021 | 22.30 | 22.71 | 22.08 | 22.68 | 3,026,346 | +0.77(+3.54%) |
Feb 09, 2021 | 21.94 | 22.09 | 21.66 | 21.91 | 2,852,723 | +0.11(+0.51%) |
Feb 08, 2021 | 21.78 | 22.27 | 21.49 | 21.79 | 2,569,049 | +0.28(+1.30%) |
Feb 05, 2021 | 20.94 | 21.53 | 20.66 | 21.51 | 3,084,095 | +0.78(+3.78%) |
Feb 04, 2021 | 20.71 | 21.03 | 20.48 | 20.73 | 4,145,072 | -1.22(-5.57%) |
Feb 03, 2021 | 21.84 | 22.04 | 21.64 | 21.95 | 3,468,683 | +0.11(+0.51%) |
Feb 02, 2021 | 21.49 | 22.10 | 21.26 | 21.84 | 2,939,686 | -0.14(-0.64%) |
Feb 01, 2021 | 22.26 | 22.36 | 21.82 | 21.98 | 3,684,781 | +0.08(+0.38%) |
Jan 29, 2021 | 22.71 | 22.81 | 21.76 | 21.90 | 3,904,056 | -0.16(-0.72%) |
Jan 28, 2021 | 22.25 | 22.56 | 21.64 | 22.05 | 4,558,950 | +0.28(+1.29%) |
Jan 27, 2021 | 21.98 | 22.26 | 21.49 | 21.77 | 2,478,388 | -0.54(-2.43%) |
Jan 26, 2021 | 22.05 | 22.57 | 22.03 | 22.32 | 3,350,892 | -0.04(-0.17%) |
Jan 25, 2021 | 21.92 | 22.38 | 21.77 | 22.35 | 3,783,461 | +0.69(+3.19%) |
Jan 22, 2021 | 21.07 | 21.86 | 20.86 | 21.66 | 2,948,559 | -0.22(-1.02%) |
Jan 21, 2021 | 21.53 | 21.92 | 21.21 | 21.89 | 4,386,868 | +0.01(+0.04%) |
Jan 20, 2021 | 21.38 | 21.96 | 21.19 | 21.88 | 3,506,793 | +1.11(+5.35%) |
Jan 19, 2021 | 21.16 | 21.18 | 20.51 | 20.77 | 3,226,561 | +0.16(+0.77%) |
Jan 15, 2021 | 21.35 | 21.45 | 20.56 | 20.61 | 2,735,239 | -0.84(-3.92%) |
Jan 14, 2021 | 21.34 | 21.88 | 21.28 | 21.45 | 2,523,767 | -0.26(-1.20%) |
Jan 13, 2021 | 22.09 | 22.15 | 21.68 | 21.71 | 2,399,524 | +0.06(+0.26%) |
Jan 12, 2021 | 21.37 | 21.72 | 21.17 | 21.65 | 2,178,163 | +0.25(+1.18%) |
Jan 11, 2021 | 21.37 | 21.72 | 21.31 | 21.40 | 2,366,988 | -0.37(-1.71%) |
Jan 08, 2021 | 22.07 | 22.12 | 21.21 | 21.77 | 5,347,907 | -0.67(-2.99%) |
Jan 07, 2021 | 22.39 | 22.64 | 21.99 | 22.45 | 2,414,641 | -0.33(-1.43%) |
Jan 06, 2021 | 23.14 | 23.16 | 21.93 | 22.77 | 4,850,458 | -0.42(-1.81%) |
Jan 05, 2021 | 23.89 | 23.98 | 22.98 | 23.19 | 3,365,129 | -0.60(-2.51%) |
Jan 04, 2021 | 23.05 | 24.03 | 22.83 | 23.79 | 5,925,788 | +2.68(+12.69%) |
Dec 31, 2020 | 21.11 | 21.11 | 21.11 | 2,047,797 | -0.89(-4.03%) | |
Dec 30, 2020 | 21.75 | 22.02 | 21.51 | 22.00 | 2,047,797 | +0.56(+2.61%) |
Dec 29, 2020 | 21.57 | 21.77 | 21.26 | 21.44 | 1,538,295 | +0.15(+0.70%) |
Dec 28, 2020 | 21.86 | 22.14 | 21.19 | 21.29 | 2,288,271 | -0.10(-0.48%) |
Dec 24, 2020 | 21.27 | 21.58 | 21.13 | 21.39 | 696,425 | +0.07(+0.31%) |
Dec 23, 2020 | 21.31 | 21.66 | 21.17 | 21.33 | 1,392,673 | +0.30(+1.42%) |
Dec 22, 2020 | 21.71 | 21.80 | 20.87 | 21.03 | 1,663,599 | -0.59(-2.72%) |
Dec 21, 2020 | 21.64 | 22.07 | 21.51 | 21.62 | 2,163,781 | -0.01(-0.04%) |
Dec 18, 2020 | 22.48 | 22.49 | 21.61 | 21.63 | 4,086,198 | -0.20(-0.90%) |
Dec 17, 2020 | 21.61 | 22.20 | 21.49 | 21.82 | 3,282,319 | +0.80(+3.82%) |
Dec 16, 2020 | 20.81 | 21.02 | 20.35 | 21.02 | 2,506,804 | +0.24(+1.17%) |
Dec 15, 2020 | 20.46 | 20.98 | 20.44 | 20.78 | 2,664,134 | +0.85(+4.26%) |
Dec 14, 2020 | 20.14 | 20.38 | 19.82 | 19.93 | 1,661,555 | -0.13(-0.65%) |
Dec 11, 2020 | 20.11 | 20.23 | 19.86 | 20.06 | 1,941,849 | -0.01(-0.05%) |
Dec 10, 2020 | 20.13 | 20.60 | 19.81 | 20.07 | 3,071,248 | +0.00(+0.00%) |
Dec 09, 2020 | 20.23 | 20.74 | 19.74 | 20.07 | 5,288,643 | -0.64(-3.11%) |
Dec 08, 2020 | 21.07 | 21.18 | 20.68 | 20.71 | 4,598,808 | -0.51(-2.42%) |
Dec 07, 2020 | 20.49 | 21.56 | 20.49 | 21.22 | 2,987,155 | +0.57(+2.76%) |
Dec 04, 2020 | 20.78 | 21.06 | 20.37 | 20.65 | 3,287,772 | -0.49(-2.30%) |
Dec 03, 2020 | 21.44 | 21.45 | 20.80 | 21.14 | 2,405,078 | -0.29(-1.35%) |
Dec 02, 2020 | 21.21 | 21.62 | 20.98 | 21.43 | 3,123,508 | -0.01(-0.04%) |