Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.08 | 26.08 | 25.08 | 25.08 | 1,101,779 | -1.05(-4.01%) |
Sep 29, 2021 | 25.15 | 26.16 | 25.15 | 26.13 | 752,601 | +0.91(+3.61%) |
Sep 28, 2021 | 25.50 | 25.63 | 25.13 | 25.22 | 705,992 | -0.21(-0.84%) |
Sep 27, 2021 | 24.92 | 25.84 | 24.84 | 25.43 | 1,249,193 | +0.72(+2.91%) |
Sep 24, 2021 | 24.89 | 25.07 | 24.70 | 24.71 | 591,031 | -0.17(-0.70%) |
Sep 23, 2021 | 25.01 | 25.23 | 24.74 | 24.89 | 649,777 | -0.10(-0.40%) |
Sep 22, 2021 | 25.03 | 25.23 | 24.93 | 24.99 | 666,137 | +0.10(+0.40%) |
Sep 21, 2021 | 24.75 | 25.01 | 24.56 | 24.89 | 674,224 | +0.21(+0.84%) |
Sep 20, 2021 | 24.61 | 24.78 | 24.45 | 24.68 | 867,184 | -0.10(-0.40%) |
Sep 17, 2021 | 24.40 | 24.92 | 24.28 | 24.78 | 1,637,416 | +0.45(+1.87%) |
Sep 16, 2021 | 24.33 | 24.53 | 23.98 | 24.32 | 832,196 | +0.00(+0.00%) |
Sep 15, 2021 | 24.42 | 24.54 | 24.23 | 24.32 | 720,183 | -0.09(-0.37%) |
Sep 14, 2021 | 24.40 | 24.42 | 24.05 | 24.42 | 577,392 | +0.07(+0.27%) |
Sep 13, 2021 | 24.74 | 24.99 | 24.34 | 24.35 | 1,178,870 | -0.40(-1.63%) |
Sep 10, 2021 | 24.65 | 24.88 | 24.42 | 24.75 | 525,753 | +0.03(+0.13%) |
Sep 09, 2021 | 25.08 | 25.08 | 24.63 | 24.72 | 803,902 | -0.50(-2.00%) |
Sep 08, 2021 | 24.86 | 25.37 | 24.82 | 25.22 | 633,476 | +0.36(+1.46%) |
Sep 07, 2021 | 25.04 | 25.19 | 24.74 | 24.86 | 700,255 | -0.34(-1.34%) |
Sep 03, 2021 | 25.09 | 25.26 | 25.01 | 25.20 | 509,565 | +0.06(+0.23%) |
Sep 02, 2021 | 25.05 | 25.32 | 25.03 | 25.14 | 715,495 | +0.21(+0.83%) |
Sep 01, 2021 | 25.13 | 25.21 | 24.62 | 24.94 | 625,500 | -0.14(-0.56%) |
Aug 31, 2021 | 24.46 | 25.15 | 24.33 | 25.08 | 1,254,177 | +0.71(+2.92%) |
Aug 30, 2021 | 24.25 | 24.58 | 24.18 | 24.37 | 423,413 | +0.16(+0.65%) |
Aug 27, 2021 | 24.08 | 24.32 | 23.87 | 24.21 | 741,344 | +0.19(+0.79%) |
Aug 26, 2021 | 24.33 | 24.46 | 23.92 | 24.02 | 631,193 | -0.34(-1.39%) |
Aug 25, 2021 | 23.99 | 24.68 | 23.86 | 24.36 | 981,623 | +0.32(+1.34%) |
Aug 24, 2021 | 23.58 | 24.08 | 23.29 | 24.04 | 1,527,140 | +0.45(+1.93%) |
Aug 23, 2021 | 23.95 | 24.08 | 23.54 | 23.58 | 2,155,500 | -1.21(-4.87%) |
Aug 20, 2021 | 24.41 | 24.92 | 24.28 | 24.79 | 881,087 | +0.38(+1.56%) |
Aug 19, 2021 | 24.56 | 24.78 | 24.23 | 24.41 | 702,405 | -0.23(-0.94%) |
Aug 18, 2021 | 25.18 | 25.18 | 24.37 | 24.64 | 1,130,719 | -0.53(-2.10%) |
Aug 17, 2021 | 24.65 | 25.32 | 24.70 | 25.17 | 709,615 | +0.47(+1.91%) |
Aug 16, 2021 | 24.83 | 24.84 | 24.47 | 24.70 | 636,826 | -0.13(-0.53%) |
Aug 13, 2021 | 25.03 | 25.10 | 24.77 | 24.83 | 644,944 | -0.08(-0.33%) |
Aug 12, 2021 | 25.18 | 25.28 | 24.75 | 24.91 | 673,432 | -0.27(-1.08%) |
Aug 11, 2021 | 25.19 | 25.43 | 25.05 | 25.18 | 632,669 | +0.15(+0.59%) |
Aug 10, 2021 | 24.62 | 25.16 | 24.51 | 25.03 | 1,042,316 | +0.41(+1.68%) |
Aug 09, 2021 | 24.06 | 24.69 | 24.03 | 24.62 | 780,894 | +0.59(+2.48%) |
Aug 06, 2021 | 23.28 | 24.49 | 23.05 | 24.03 | 2,218,255 | +0.78(+3.34%) |
Aug 05, 2021 | 23.13 | 23.49 | 22.95 | 23.25 | 1,866,201 | +0.13(+0.57%) |
Aug 04, 2021 | 23.80 | 23.91 | 23.08 | 23.12 | 1,680,570 | -0.75(-3.15%) |
Aug 03, 2021 | 23.71 | 24.02 | 23.41 | 23.87 | 907,781 | +0.07(+0.28%) |
Aug 02, 2021 | 23.80 | 24.16 | 23.61 | 23.80 | 1,219,438 | +0.08(+0.35%) |
Jul 30, 2021 | 24.37 | 24.58 | 23.70 | 23.72 | 1,331,977 | -0.61(-2.51%) |
Jul 29, 2021 | 24.58 | 24.75 | 24.22 | 24.33 | 812,234 | -0.12(-0.47%) |
Jul 28, 2021 | 24.66 | 24.84 | 24.38 | 24.45 | 718,544 | -0.18(-0.74%) |
Jul 27, 2021 | 24.37 | 24.64 | 24.13 | 24.63 | 1,140,002 | +0.26(+1.08%) |
Jul 26, 2021 | 24.31 | 24.69 | 24.26 | 24.37 | 813,497 | +0.06(+0.24%) |
Jul 23, 2021 | 24.82 | 24.88 | 24.09 | 24.31 | 1,449,888 | -0.55(-2.23%) |
Jul 22, 2021 | 25.47 | 25.47 | 24.70 | 24.86 | 725,757 | -0.50(-1.95%) |
Jul 21, 2021 | 25.64 | 25.85 | 25.31 | 25.36 | 514,819 | -0.20(-0.78%) |
Jul 20, 2021 | 25.39 | 26.01 | 25.27 | 25.56 | 883,232 | +0.35(+1.38%) |
Jul 19, 2021 | 24.55 | 25.22 | 24.46 | 25.21 | 922,935 | +0.43(+1.73%) |
Jul 16, 2021 | 25.21 | 25.38 | 24.78 | 24.78 | 961,184 | -0.35(-1.38%) |
Jul 15, 2021 | 25.09 | 25.36 | 24.75 | 25.13 | 1,197,716 | +0.02(+0.07%) |
Jul 14, 2021 | 25.26 | 25.51 | 24.70 | 25.11 | 1,517,053 | -0.20(-0.78%) |
Jul 13, 2021 | 25.73 | 25.88 | 25.21 | 25.31 | 826,140 | -0.43(-1.67%) |
Jul 12, 2021 | 26.08 | 26.29 | 25.72 | 25.74 | 659,216 | -0.31(-1.20%) |
Jul 09, 2021 | 25.89 | 26.25 | 25.79 | 26.05 | 702,390 | +0.28(+1.09%) |
Jul 08, 2021 | 25.19 | 25.86 | 25.13 | 25.77 | 820,490 | +0.34(+1.33%) |
Jul 07, 2021 | 25.41 | 25.60 | 25.13 | 25.43 | 505,735 | -0.08(-0.32%) |
Jul 06, 2021 | 25.60 | 25.60 | 25.08 | 25.51 | 783,277 | -0.12(-0.48%) |
Jul 02, 2021 | 26.07 | 26.21 | 25.57 | 25.64 | 864,019 | -0.51(-1.96%) |
Jul 01, 2021 | 27.04 | 27.04 | 26.13 | 26.15 | 1,253,478 | -0.94(-3.48%) |
Jun 30, 2021 | 27.17 | 27.45 | 26.93 | 27.09 | 711,002 | +0.07(+0.24%) |
Jun 29, 2021 | 27.09 | 27.42 | 26.88 | 27.03 | 672,792 | -0.07(-0.26%) |
Jun 28, 2021 | 27.40 | 27.49 | 27.01 | 27.10 | 919,480 | -0.24(-0.89%) |
Jun 25, 2021 | 27.26 | 27.49 | 27.06 | 27.34 | 3,767,041 | +0.37(+1.36%) |
Jun 24, 2021 | 26.84 | 27.19 | 26.78 | 26.97 | 761,630 | +0.17(+0.64%) |
Jun 23, 2021 | 27.23 | 27.23 | 26.68 | 26.80 | 1,000,913 | -0.27(-0.99%) |
Jun 22, 2021 | 26.92 | 27.31 | 26.84 | 27.07 | 770,515 | +0.10(+0.36%) |
Jun 21, 2021 | 26.97 | 27.19 | 26.56 | 26.97 | 926,895 | +0.00(+0.00%) |
Jun 18, 2021 | 27.18 | 27.22 | 26.38 | 26.97 | 1,575,367 | -0.25(-0.93%) |
Jun 17, 2021 | 27.14 | 27.59 | 26.76 | 27.23 | 1,212,186 | +0.16(+0.60%) |
Jun 16, 2021 | 27.27 | 27.54 | 26.44 | 27.06 | 1,513,921 | -0.50(-1.83%) |
Jun 15, 2021 | 28.46 | 29.73 | 27.09 | 27.57 | 5,542,698 | -0.17(-0.62%) |
Jun 14, 2021 | 27.01 | 27.82 | 26.48 | 27.74 | 1,951,807 | +0.88(+3.27%) |
Jun 11, 2021 | 26.74 | 27.10 | 26.62 | 26.86 | 1,254,788 | +0.20(+0.73%) |
Jun 10, 2021 | 27.47 | 27.47 | 26.25 | 26.66 | 1,711,932 | -0.71(-2.59%) |
Jun 09, 2021 | 26.77 | 27.75 | 26.59 | 27.37 | 3,042,088 | +0.57(+2.13%) |
Jun 08, 2021 | 26.48 | 27.05 | 26.26 | 26.80 | 1,193,054 | +0.41(+1.54%) |
Jun 07, 2021 | 25.78 | 26.40 | 25.61 | 26.40 | 1,245,129 | +0.85(+3.35%) |
Jun 04, 2021 | 26.18 | 26.30 | 25.52 | 25.54 | 1,348,069 | -0.58(-2.21%) |
Jun 03, 2021 | 27.00 | 27.36 | 25.91 | 26.12 | 2,889,418 | -1.66(-5.98%) |
Jun 02, 2021 | 24.72 | 29.64 | 24.55 | 27.78 | 9,280,022 | +3.19(+12.98%) |
Jun 01, 2021 | 24.60 | 25.13 | 24.45 | 24.59 | 1,110,468 | -0.33(-1.31%) |
May 28, 2021 | 24.45 | 25.15 | 24.43 | 24.91 | 1,316,668 | +0.57(+2.34%) |
May 27, 2021 | 24.63 | 24.71 | 24.18 | 24.34 | 1,044,390 | -0.33(-1.35%) |
May 26, 2021 | 24.03 | 24.68 | 23.99 | 24.68 | 1,175,244 | +0.73(+3.06%) |
May 25, 2021 | 23.94 | 24.01 | 23.61 | 23.94 | 944,004 | +0.06(+0.24%) |
May 24, 2021 | 23.97 | 24.15 | 23.75 | 23.89 | 677,910 | +0.02(+0.10%) |
May 21, 2021 | 24.12 | 24.32 | 23.83 | 23.86 | 598,418 | -0.24(-1.01%) |
May 20, 2021 | 24.13 | 24.42 | 24.04 | 24.11 | 857,081 | +0.02(+0.10%) |
May 19, 2021 | 23.92 | 24.12 | 23.65 | 24.08 | 880,844 | +0.11(+0.48%) |
May 18, 2021 | 23.63 | 24.16 | 23.62 | 23.97 | 867,632 | +0.32(+1.34%) |
May 17, 2021 | 24.43 | 24.45 | 23.65 | 23.65 | 1,285,533 | -0.79(-3.23%) |
May 14, 2021 | 23.89 | 24.60 | 23.87 | 24.44 | 1,486,536 | +0.61(+2.56%) |
May 13, 2021 | 23.24 | 23.88 | 23.07 | 23.83 | 1,068,644 | +0.51(+2.20%) |
May 12, 2021 | 23.21 | 23.94 | 22.67 | 23.32 | 2,433,464 | +0.01(+0.04%) |
May 11, 2021 | 23.50 | 23.68 | 23.21 | 23.31 | 1,865,647 | -0.37(-1.55%) |
May 10, 2021 | 23.96 | 24.05 | 23.59 | 23.68 | 1,144,819 | -0.22(-0.92%) |
May 07, 2021 | 24.01 | 24.07 | 23.79 | 23.90 | 1,475,454 | -0.24(-0.98%) |
May 06, 2021 | 24.02 | 24.43 | 23.86 | 24.13 | 1,545,124 | +0.27(+1.13%) |
May 05, 2021 | 23.95 | 24.06 | 23.54 | 23.86 | 1,125,742 | -0.02(-0.07%) |
May 04, 2021 | 23.65 | 23.90 | 23.33 | 23.88 | 861,166 | +0.28(+1.21%) |
May 03, 2021 | 23.77 | 23.93 | 23.48 | 23.59 | 1,027,259 | -0.16(-0.69%) |
Apr 30, 2021 | 23.97 | 23.97 | 23.54 | 23.76 | 1,008,391 | -0.20(-0.85%) |
Apr 29, 2021 | 23.95 | 24.02 | 23.69 | 23.96 | 733,372 | +0.31(+1.31%) |
Apr 28, 2021 | 23.65 | 23.91 | 23.57 | 23.65 | 813,799 | +0.05(+0.21%) |
Apr 27, 2021 | 23.98 | 24.06 | 23.55 | 23.60 | 1,557,130 | -0.42(-1.76%) |
Apr 26, 2021 | 24.42 | 24.43 | 23.86 | 24.03 | 1,019,217 | -0.26(-1.07%) |
Apr 23, 2021 | 24.69 | 24.74 | 24.03 | 24.29 | 1,218,422 | -0.46(-1.84%) |
Apr 22, 2021 | 24.80 | 24.97 | 24.60 | 24.74 | 720,258 | -0.08(-0.33%) |
Apr 21, 2021 | 24.70 | 25.18 | 24.67 | 24.82 | 787,933 | +0.19(+0.76%) |
Apr 20, 2021 | 24.43 | 24.78 | 24.40 | 24.64 | 734,488 | +0.07(+0.30%) |
Apr 19, 2021 | 24.54 | 24.66 | 24.29 | 24.56 | 745,093 | +0.08(+0.33%) |
Apr 16, 2021 | 24.22 | 24.52 | 23.91 | 24.48 | 1,096,088 | +0.15(+0.60%) |
Apr 15, 2021 | 24.35 | 24.37 | 23.99 | 24.34 | 708,707 | +0.12(+0.50%) |
Apr 14, 2021 | 24.16 | 24.45 | 23.86 | 24.21 | 1,074,756 | +0.05(+0.20%) |
Apr 13, 2021 | 24.43 | 24.78 | 24.06 | 24.16 | 991,203 | -0.27(-1.10%) |
Apr 12, 2021 | 24.16 | 24.67 | 24.06 | 24.43 | 1,082,519 | +0.39(+1.63%) |
Apr 09, 2021 | 24.08 | 24.25 | 23.75 | 24.04 | 1,329,087 | -0.18(-0.74%) |
Apr 08, 2021 | 24.60 | 24.60 | 24.03 | 24.22 | 1,498,811 | -0.36(-1.46%) |
Apr 07, 2021 | 24.83 | 24.86 | 24.47 | 24.58 | 1,076,461 | -0.15(-0.59%) |
Apr 06, 2021 | 24.71 | 24.93 | 24.57 | 24.73 | 1,041,514 | +0.02(+0.10%) |
Apr 05, 2021 | 24.61 | 24.98 | 24.23 | 24.70 | 1,158,044 | +0.05(+0.20%) |
Apr 01, 2021 | 25.24 | 25.28 | 24.22 | 24.65 | 2,195,862 | -0.64(-2.51%) |
Mar 31, 2021 | 25.71 | 26.08 | 24.91 | 25.29 | 1,735,424 | -0.33(-1.27%) |
Mar 30, 2021 | 26.24 | 26.26 | 25.51 | 25.61 | 1,392,665 | -0.48(-1.83%) |
Mar 29, 2021 | 26.64 | 27.55 | 25.99 | 26.09 | 2,119,360 | -0.74(-2.75%) |
Mar 26, 2021 | 26.37 | 27.00 | 26.17 | 26.83 | 1,348,165 | +0.69(+2.64%) |
Mar 25, 2021 | 25.46 | 26.41 | 25.09 | 26.14 | 1,577,090 | +0.81(+3.20%) |
Mar 24, 2021 | 26.36 | 26.36 | 25.12 | 25.33 | 2,086,382 | -1.04(-3.93%) |
Mar 23, 2021 | 26.69 | 27.05 | 26.23 | 26.36 | 1,540,480 | -0.41(-1.53%) |
Mar 22, 2021 | 26.15 | 26.80 | 25.85 | 26.77 | 1,922,145 | +0.25(+0.94%) |
Mar 19, 2021 | 25.58 | 26.75 | 25.47 | 26.52 | 2,812,126 | +1.07(+4.22%) |
Mar 18, 2021 | 26.00 | 26.00 | 25.23 | 25.45 | 1,556,017 | -0.41(-1.58%) |
Mar 17, 2021 | 25.56 | 26.31 | 25.35 | 25.86 | 1,160,773 | +0.21(+0.81%) |
Mar 16, 2021 | 25.60 | 25.83 | 25.22 | 25.65 | 1,043,881 | +0.03(+0.13%) |
Mar 15, 2021 | 26.02 | 26.37 | 25.29 | 25.62 | 2,085,439 | -0.32(-1.24%) |
Mar 12, 2021 | 25.83 | 26.29 | 25.58 | 25.94 | 1,777,194 | +0.18(+0.72%) |
Mar 11, 2021 | 25.67 | 26.07 | 25.15 | 25.75 | 1,594,690 | +0.34(+1.36%) |
Mar 10, 2021 | 25.19 | 25.79 | 24.81 | 25.41 | 1,850,143 | +0.66(+2.66%) |
Mar 09, 2021 | 24.87 | 25.53 | 24.59 | 24.75 | 1,659,970 | +0.20(+0.82%) |
Mar 08, 2021 | 24.27 | 25.40 | 23.75 | 24.55 | 2,319,545 | +0.43(+1.76%) |
Mar 05, 2021 | 22.79 | 24.45 | 22.36 | 24.12 | 4,059,328 | +1.50(+6.63%) |
Mar 04, 2021 | 22.53 | 23.33 | 22.40 | 22.62 | 3,473,331 | -0.01(-0.04%) |
Mar 03, 2021 | 22.69 | 23.19 | 21.82 | 22.63 | 7,574,579 | -1.76(-7.20%) |
Mar 02, 2021 | 24.85 | 25.05 | 24.28 | 24.39 | 2,756,797 | -0.31(-1.27%) |
Mar 01, 2021 | 24.57 | 25.07 | 24.28 | 24.70 | 1,556,943 | +0.37(+1.52%) |
Feb 26, 2021 | 25.01 | 25.41 | 24.19 | 24.33 | 2,565,577 | -0.55(-2.22%) |
Feb 25, 2021 | 25.57 | 26.47 | 24.83 | 24.89 | 2,847,109 | -0.23(-0.93%) |
Feb 24, 2021 | 25.54 | 25.67 | 24.71 | 25.12 | 1,957,199 | -0.20(-0.79%) |
Feb 23, 2021 | 24.55 | 25.47 | 23.74 | 25.32 | 1,773,423 | +0.53(+2.14%) |
Feb 22, 2021 | 24.90 | 25.52 | 24.75 | 24.79 | 1,436,328 | -0.11(-0.45%) |
Feb 19, 2021 | 24.81 | 25.28 | 24.47 | 24.90 | 952,291 | +0.12(+0.49%) |
Feb 18, 2021 | 25.42 | 25.66 | 24.73 | 24.78 | 1,856,890 | -0.53(-2.09%) |
Feb 17, 2021 | 25.10 | 25.46 | 24.53 | 25.31 | 1,190,190 | +0.26(+1.02%) |
Feb 16, 2021 | 26.23 | 26.34 | 24.73 | 25.06 | 1,939,306 | -1.10(-4.20%) |
Feb 12, 2021 | 26.28 | 26.64 | 25.80 | 26.15 | 775,543 | -0.14(-0.52%) |
Feb 11, 2021 | 26.48 | 26.95 | 25.93 | 26.29 | 935,677 | -0.18(-0.70%) |
Feb 10, 2021 | 26.76 | 27.00 | 25.65 | 26.48 | 1,248,295 | -0.11(-0.42%) |
Feb 09, 2021 | 26.88 | 27.11 | 26.37 | 26.59 | 893,912 | -0.11(-0.42%) |
Feb 08, 2021 | 26.58 | 26.82 | 25.56 | 26.70 | 1,381,570 | +0.55(+2.09%) |
Feb 05, 2021 | 26.10 | 26.37 | 25.76 | 26.15 | 1,185,378 | +0.09(+0.34%) |
Feb 04, 2021 | 26.31 | 26.31 | 25.52 | 26.07 | 1,576,105 | -0.28(-1.07%) |
Feb 03, 2021 | 25.95 | 26.52 | 24.28 | 26.35 | 3,143,360 | +0.39(+1.48%) |
Feb 02, 2021 | 29.51 | 29.80 | 25.59 | 25.96 | 4,822,729 | -3.99(-13.31%) |
Feb 01, 2021 | 30.31 | 30.57 | 29.11 | 29.95 | 3,090,663 | -0.60(-1.97%) |
Jan 29, 2021 | 31.01 | 32.04 | 29.52 | 30.55 | 4,517,649 | +0.46(+1.52%) |
Jan 28, 2021 | 32.27 | 32.27 | 27.32 | 30.09 | 7,467,085 | -2.84(-8.62%) |
Jan 27, 2021 | 30.13 | 38.38 | 29.95 | 32.93 | 16,925,224 | +2.80(+9.29%) |
Jan 26, 2021 | 27.48 | 30.17 | 27.47 | 30.13 | 5,785,461 | +2.83(+10.37%) |
Jan 25, 2021 | 25.27 | 33.42 | 24.95 | 27.30 | 19,637,016 | +3.19(+13.24%) |
Jan 22, 2021 | 23.72 | 24.17 | 23.35 | 24.11 | 1,039,044 | +0.38(+1.59%) |
Jan 21, 2021 | 23.76 | 24.07 | 23.67 | 23.73 | 994,487 | -0.03(-0.14%) |
Jan 20, 2021 | 23.68 | 23.79 | 23.24 | 23.76 | 1,415,416 | +0.19(+0.82%) |
Jan 19, 2021 | 22.82 | 23.69 | 22.62 | 23.57 | 2,328,028 | +0.92(+4.07%) |
Jan 15, 2021 | 22.50 | 22.99 | 22.11 | 22.65 | 2,238,383 | +0.17(+0.75%) |
Jan 14, 2021 | 21.92 | 22.50 | 21.83 | 22.48 | 2,219,652 | +0.60(+2.75%) |
Jan 13, 2021 | 21.39 | 22.19 | 21.39 | 21.88 | 1,825,971 | +0.49(+2.29%) |
Jan 12, 2021 | 21.90 | 21.90 | 21.16 | 21.39 | 3,523,901 | -0.50(-2.27%) |
Jan 11, 2021 | 22.17 | 22.25 | 21.60 | 21.89 | 1,769,415 | -0.28(-1.27%) |
Jan 08, 2021 | 22.49 | 22.66 | 21.70 | 22.17 | 2,321,396 | -0.24(-1.07%) |
Jan 07, 2021 | 22.22 | 22.69 | 21.74 | 22.41 | 2,568,926 | +0.34(+1.56%) |
Jan 06, 2021 | 21.86 | 22.51 | 21.69 | 22.06 | 3,555,229 | +0.63(+2.92%) |
Jan 05, 2021 | 21.66 | 22.35 | 21.12 | 21.44 | 2,760,779 | -0.79(-3.54%) |
Jan 04, 2021 | 22.21 | 22.27 | 21.58 | 22.22 | 2,837,220 | -0.02(-0.11%) |
Dec 31, 2020 | 22.25 | 22.25 | 22.25 | 2,467,573 | -0.34(-1.49%) | |
Dec 30, 2020 | 23.88 | 24.50 | 22.45 | 22.58 | 2,467,573 | -1.22(-5.11%) |
Dec 29, 2020 | 23.89 | 24.12 | 23.69 | 23.80 | 966,363 | -0.07(-0.30%) |
Dec 28, 2020 | 24.24 | 24.35 | 23.30 | 23.87 | 1,827,668 | -0.21(-0.85%) |
Dec 24, 2020 | 24.47 | 24.51 | 24.03 | 24.08 | 872,305 | -0.32(-1.33%) |
Dec 23, 2020 | 24.82 | 24.93 | 24.19 | 24.40 | 1,020,235 | -0.08(-0.32%) |
Dec 22, 2020 | 23.89 | 24.48 | 23.89 | 24.48 | 1,217,847 | +0.59(+2.48%) |
Dec 21, 2020 | 23.65 | 23.93 | 23.55 | 23.89 | 952,663 | +0.32(+1.37%) |
Dec 18, 2020 | 23.30 | 23.67 | 23.30 | 23.56 | 3,640,811 | +0.32(+1.36%) |
Dec 17, 2020 | 23.40 | 23.45 | 22.91 | 23.25 | 850,992 | +0.06(+0.24%) |
Dec 16, 2020 | 23.10 | 23.29 | 22.99 | 23.19 | 788,001 | +0.17(+0.72%) |
Dec 15, 2020 | 23.08 | 23.35 | 22.84 | 23.03 | 609,144 | +0.06(+0.24%) |
Dec 14, 2020 | 23.25 | 23.52 | 22.90 | 22.97 | 964,628 | -0.24(-1.02%) |
Dec 11, 2020 | 23.11 | 23.36 | 23.00 | 23.21 | 886,109 | +0.16(+0.69%) |
Dec 10, 2020 | 22.66 | 23.07 | 22.11 | 23.05 | 1,685,269 | +0.40(+1.78%) |
Dec 09, 2020 | 22.84 | 23.15 | 22.59 | 22.65 | 1,345,921 | -0.07(-0.31%) |
Dec 08, 2020 | 21.86 | 22.77 | 21.74 | 22.72 | 1,681,997 | +0.94(+4.31%) |
Dec 07, 2020 | 21.85 | 22.10 | 21.57 | 21.78 | 728,616 | -0.05(-0.22%) |
Dec 04, 2020 | 21.68 | 22.09 | 21.62 | 21.83 | 907,764 | +0.19(+0.88%) |
Dec 03, 2020 | 21.12 | 21.64 | 20.84 | 21.64 | 1,280,729 | +0.50(+2.35%) |
Dec 02, 2020 | 21.68 | 21.73 | 21.00 | 21.14 | 1,223,493 | -0.54(-2.51%) |
Dec 01, 2020 | 21.87 | 21.90 | 21.34 | 21.68 | 1,048,253 | -0.18(-0.83%) |
Nov 30, 2020 | 21.33 | 21.86 | 21.24 | 21.86 | 1,356,789 | +0.68(+3.21%) |
Nov 27, 2020 | 20.85 | 21.32 | 20.66 | 21.19 | 508,338 | +0.36(+1.74%) |
Nov 25, 2020 | 21.24 | 21.30 | 20.78 | 20.82 | 720,589 | -0.38(-1.79%) |
Nov 24, 2020 | 20.81 | 21.40 | 20.69 | 21.20 | 1,147,133 | +0.48(+2.32%) |
Nov 23, 2020 | 20.70 | 21.00 | 20.41 | 20.72 | 1,238,135 | +0.00(+0.00%) |
Nov 20, 2020 | 20.88 | 21.00 | 20.37 | 20.72 | 1,331,126 | -0.26(-1.24%) |
Nov 19, 2020 | 20.65 | 21.00 | 20.55 | 20.98 | 732,980 | +0.27(+1.30%) |
Nov 18, 2020 | 21.00 | 21.19 | 20.70 | 20.71 | 1,049,480 | -0.18(-0.87%) |
Nov 17, 2020 | 21.01 | 21.08 | 20.77 | 20.89 | 1,593,992 | -0.30(-1.42%) |
Nov 16, 2020 | 21.40 | 21.40 | 20.63 | 21.19 | 2,728,556 | -0.45(-2.08%) |
Nov 13, 2020 | 21.92 | 21.92 | 21.36 | 21.64 | 1,218,922 | -0.12(-0.54%) |
Nov 12, 2020 | 21.87 | 21.88 | 21.25 | 21.76 | 1,418,229 | -0.09(-0.40%) |
Nov 11, 2020 | 21.44 | 21.91 | 21.15 | 21.85 | 1,602,291 | +0.61(+2.86%) |
Nov 10, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 1,906,296 | +0.11(+0.52%) |
Nov 09, 2020 | 21.78 | 21.99 | 19.95 | 21.13 | 2,954,831 | -1.52(-6.69%) |
Nov 06, 2020 | 22.50 | 23.56 | 22.28 | 22.65 | 1,701,805 | +0.38(+1.70%) |
Nov 05, 2020 | 22.24 | 22.47 | 21.72 | 22.27 | 1,251,997 | +0.13(+0.61%) |
Nov 04, 2020 | 22.50 | 22.84 | 22.05 | 22.13 | 1,317,528 | -0.55(-2.44%) |
Nov 03, 2020 | 22.13 | 22.86 | 21.87 | 22.69 | 1,605,928 | +0.58(+2.61%) |
Nov 02, 2020 | 21.31 | 22.13 | 21.12 | 22.11 | 1,803,795 | +1.14(+5.42%) |
Oct 30, 2020 | 21.08 | 21.31 | 20.81 | 20.97 | 1,141,291 | -0.31(-1.45%) |
Oct 29, 2020 | 21.32 | 21.43 | 20.90 | 21.28 | 1,260,568 | +0.13(+0.60%) |
Oct 28, 2020 | 22.36 | 22.46 | 20.83 | 21.15 | 1,813,228 | -1.54(-6.79%) |
Oct 27, 2020 | 22.99 | 23.10 | 22.34 | 22.69 | 1,868,419 | +0.67(+3.05%) |
Oct 26, 2020 | 22.11 | 22.36 | 21.98 | 22.02 | 768,549 | -0.23(-1.03%) |
Oct 23, 2020 | 22.20 | 22.33 | 22.01 | 22.25 | 523,788 | +0.06(+0.25%) |
Oct 22, 2020 | 22.17 | 22.34 | 22.07 | 22.20 | 683,884 | +0.06(+0.29%) |
Oct 21, 2020 | 22.03 | 22.37 | 21.97 | 22.13 | 528,131 | +0.06(+0.25%) |
Oct 20, 2020 | 22.64 | 22.73 | 22.04 | 22.08 | 762,682 | -0.45(-2.00%) |
Oct 19, 2020 | 22.46 | 22.88 | 22.15 | 22.53 | 866,373 | +0.00(+0.00%) |
Oct 16, 2020 | 23.23 | 23.30 | 22.47 | 22.53 | 883,196 | -0.67(-2.89%) |
Oct 15, 2020 | 22.72 | 23.77 | 22.62 | 23.20 | 1,327,817 | +0.28(+1.24%) |
Oct 14, 2020 | 23.10 | 23.20 | 22.91 | 22.92 | 635,620 | -0.19(-0.82%) |
Oct 13, 2020 | 22.74 | 23.22 | 22.73 | 23.10 | 800,462 | +0.13(+0.55%) |
Oct 12, 2020 | 22.69 | 23.02 | 22.40 | 22.98 | 765,582 | +0.29(+1.29%) |
Oct 09, 2020 | 22.70 | 22.99 | 22.66 | 22.69 | 678,797 | +0.17(+0.77%) |
Oct 08, 2020 | 22.53 | 22.88 | 22.39 | 22.51 | 567,272 | +0.02(+0.11%) |
Oct 07, 2020 | 22.36 | 22.58 | 22.13 | 22.49 | 862,697 | +0.22(+0.99%) |
Oct 06, 2020 | 22.37 | 22.67 | 22.19 | 22.27 | 808,692 | -0.10(-0.46%) |
Oct 05, 2020 | 22.28 | 22.63 | 21.97 | 22.37 | 721,177 | +0.11(+0.50%) |
Oct 02, 2020 | 21.73 | 22.37 | 21.71 | 22.26 | 774,918 | +0.30(+1.37%) |