Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.03 | 21.17 | 20.91 | 21.03 | 3,225,317 | -0.06(-0.28%) |
Sep 29, 2021 | 21.36 | 21.37 | 21.05 | 21.09 | 3,967,687 | -0.22(-1.05%) |
Sep 28, 2021 | 21.55 | 21.59 | 21.26 | 21.31 | 4,471,407 | -0.48(-2.18%) |
Sep 27, 2021 | 21.57 | 21.86 | 21.47 | 21.79 | 2,465,791 | +0.17(+0.81%) |
Sep 24, 2021 | 21.83 | 21.86 | 21.59 | 21.61 | 4,719,841 | -0.43(-1.94%) |
Sep 23, 2021 | 22.16 | 22.16 | 21.98 | 22.04 | 4,082,522 | +0.19(+0.89%) |
Sep 22, 2021 | 21.66 | 21.99 | 21.60 | 21.85 | 5,015,993 | +0.30(+1.40%) |
Sep 21, 2021 | 21.51 | 21.66 | 21.42 | 21.55 | 3,270,497 | +0.25(+1.19%) |
Sep 20, 2021 | 21.36 | 21.47 | 21.04 | 21.29 | 4,920,723 | -0.58(-2.66%) |
Sep 17, 2021 | 21.72 | 21.89 | 21.59 | 21.88 | 6,123,327 | +0.11(+0.49%) |
Sep 16, 2021 | 21.68 | 21.82 | 21.59 | 21.77 | 3,334,031 | -0.15(-0.66%) |
Sep 15, 2021 | 22.04 | 22.04 | 21.81 | 21.92 | 4,530,716 | -0.32(-1.44%) |
Sep 14, 2021 | 22.39 | 22.46 | 22.17 | 22.24 | 4,815,407 | -0.13(-0.56%) |
Sep 13, 2021 | 22.21 | 22.39 | 21.99 | 22.36 | 4,498,299 | +0.44(+1.99%) |
Sep 10, 2021 | 22.37 | 22.38 | 21.92 | 21.93 | 4,070,931 | -0.35(-1.57%) |
Sep 09, 2021 | 22.28 | 22.44 | 22.22 | 22.28 | 3,128,747 | -0.03(-0.13%) |
Sep 08, 2021 | 22.59 | 22.73 | 22.27 | 22.30 | 4,752,322 | -0.44(-1.92%) |
Sep 07, 2021 | 22.75 | 22.87 | 22.69 | 22.74 | 2,313,694 | -0.18(-0.81%) |
Sep 03, 2021 | 22.98 | 23.06 | 22.92 | 22.93 | 2,224,291 | -0.18(-0.80%) |
Sep 02, 2021 | 23.04 | 23.26 | 23.04 | 23.11 | 3,187,551 | +0.27(+1.19%) |
Sep 01, 2021 | 22.82 | 23.00 | 22.78 | 22.84 | 3,064,734 | +0.17(+0.77%) |
Aug 31, 2021 | 22.77 | 22.81 | 22.57 | 22.66 | 2,392,605 | -0.02(-0.09%) |
Aug 30, 2021 | 22.60 | 22.75 | 22.54 | 22.68 | 2,087,812 | +0.22(+0.99%) |
Aug 27, 2021 | 22.21 | 22.52 | 22.18 | 22.46 | 2,368,342 | +0.19(+0.87%) |
Aug 26, 2021 | 22.41 | 22.54 | 22.22 | 22.27 | 2,817,947 | -0.26(-1.14%) |
Aug 25, 2021 | 22.51 | 22.58 | 22.38 | 22.52 | 3,509,612 | +0.07(+0.32%) |
Aug 24, 2021 | 22.37 | 22.54 | 22.37 | 22.45 | 2,421,513 | +0.14(+0.61%) |
Aug 23, 2021 | 22.16 | 22.35 | 22.09 | 22.31 | 2,631,431 | +0.28(+1.28%) |
Aug 20, 2021 | 21.71 | 22.05 | 21.71 | 22.03 | 4,078,615 | +0.35(+1.61%) |
Aug 19, 2021 | 21.70 | 21.89 | 21.63 | 21.68 | 4,728,642 | +0.00(+0.00%) |
Aug 18, 2021 | 21.82 | 21.93 | 21.68 | 21.68 | 3,335,408 | +0.14(+0.63%) |
Aug 17, 2021 | 21.55 | 21.66 | 21.29 | 21.55 | 4,176,924 | -0.23(-1.07%) |
Aug 16, 2021 | 21.86 | 21.92 | 21.73 | 21.78 | 2,929,465 | -0.17(-0.80%) |
Aug 13, 2021 | 22.26 | 22.28 | 21.94 | 21.95 | 3,131,505 | -0.21(-0.96%) |
Aug 12, 2021 | 22.22 | 22.25 | 22.00 | 22.17 | 3,766,673 | -0.28(-1.25%) |
Aug 11, 2021 | 22.67 | 22.68 | 22.23 | 22.45 | 2,764,177 | -0.14(-0.60%) |
Aug 10, 2021 | 22.76 | 22.83 | 22.57 | 22.59 | 3,897,806 | -0.03(-0.13%) |
Aug 09, 2021 | 22.40 | 22.68 | 22.32 | 22.62 | 3,537,017 | +0.35(+1.57%) |
Aug 06, 2021 | 22.42 | 22.46 | 22.20 | 22.27 | 2,782,070 | -0.03(-0.13%) |
Aug 05, 2021 | 22.46 | 22.49 | 22.28 | 22.29 | 2,656,329 | -0.17(-0.74%) |
Aug 04, 2021 | 22.55 | 22.68 | 22.40 | 22.46 | 2,734,723 | -0.05(-0.22%) |
Aug 03, 2021 | 22.36 | 22.61 | 22.32 | 22.51 | 3,584,979 | +0.45(+2.03%) |
Aug 02, 2021 | 22.33 | 22.33 | 22.04 | 22.06 | 2,810,369 | +0.00(+0.00%) |
Jul 30, 2021 | 21.92 | 22.28 | 21.90 | 22.06 | 3,322,034 | -0.06(-0.26%) |
Jul 29, 2021 | 22.20 | 22.35 | 22.09 | 22.12 | 4,062,230 | -0.06(-0.26%) |
Jul 28, 2021 | 21.71 | 22.26 | 21.64 | 22.18 | 6,004,858 | +0.59(+2.75%) |
Jul 27, 2021 | 21.53 | 21.60 | 21.28 | 21.59 | 4,176,017 | -0.16(-0.71%) |
Jul 26, 2021 | 21.78 | 21.95 | 21.59 | 21.74 | 4,265,113 | -0.17(-0.80%) |
Jul 23, 2021 | 22.12 | 22.12 | 21.76 | 21.92 | 2,935,555 | -0.30(-1.36%) |
Jul 22, 2021 | 22.39 | 22.44 | 22.09 | 22.22 | 4,865,721 | +0.01(+0.04%) |
Jul 21, 2021 | 21.72 | 22.22 | 21.69 | 22.21 | 4,842,060 | +0.68(+3.16%) |
Jul 20, 2021 | 21.29 | 21.60 | 21.10 | 21.53 | 3,765,326 | +0.22(+1.05%) |
Jul 19, 2021 | 21.03 | 21.30 | 20.94 | 21.30 | 7,200,662 | -0.17(-0.77%) |
Jul 16, 2021 | 21.77 | 21.77 | 21.41 | 21.47 | 3,712,345 | -0.09(-0.41%) |
Jul 15, 2021 | 21.70 | 21.89 | 21.35 | 21.56 | 6,729,247 | -0.44(-1.99%) |
Jul 14, 2021 | 22.61 | 22.61 | 21.97 | 21.99 | 5,688,754 | -0.55(-2.46%) |
Jul 13, 2021 | 22.66 | 22.86 | 22.51 | 22.55 | 3,779,579 | -0.27(-1.19%) |
Jul 12, 2021 | 22.83 | 22.87 | 22.57 | 22.82 | 4,559,005 | +0.26(+1.16%) |
Jul 09, 2021 | 22.54 | 22.61 | 22.30 | 22.56 | 2,884,470 | +0.06(+0.26%) |
Jul 08, 2021 | 22.30 | 22.62 | 22.15 | 22.50 | 4,321,843 | -0.40(-1.74%) |
Jul 07, 2021 | 23.26 | 23.38 | 22.82 | 22.90 | 4,210,546 | -0.08(-0.34%) |
Jul 06, 2021 | 22.98 | 22.99 | 22.80 | 22.97 | 4,357,291 | +0.16(+0.68%) |
Jul 02, 2021 | 22.83 | 22.92 | 22.68 | 22.82 | 2,567,688 | -0.05(-0.21%) |
Jul 01, 2021 | 22.89 | 22.90 | 22.63 | 22.87 | 3,023,142 | +0.08(+0.34%) |
Jun 30, 2021 | 22.85 | 22.92 | 22.66 | 22.79 | 3,892,976 | -0.34(-1.47%) |
Jun 29, 2021 | 23.29 | 23.45 | 23.08 | 23.13 | 4,697,924 | +0.15(+0.63%) |
Jun 28, 2021 | 22.59 | 22.99 | 22.54 | 22.98 | 6,476,520 | +0.59(+2.65%) |
Jun 25, 2021 | 22.42 | 22.58 | 22.34 | 22.39 | 3,836,311 | +0.07(+0.30%) |
Jun 24, 2021 | 22.42 | 22.48 | 22.24 | 22.32 | 3,515,244 | +0.15(+0.66%) |
Jun 23, 2021 | 22.17 | 22.17 | 22.05 | 22.18 | 3,128,912 | -0.04(-0.17%) |
Jun 22, 2021 | 21.91 | 22.29 | 21.87 | 22.22 | 3,693,635 | +0.22(+1.02%) |
Jun 21, 2021 | 21.88 | 22.05 | 21.66 | 21.99 | 3,645,350 | +0.22(+1.03%) |
Jun 18, 2021 | 21.89 | 22.00 | 21.75 | 21.77 | 4,788,286 | -0.37(-1.67%) |
Jun 17, 2021 | 21.82 | 22.21 | 21.76 | 22.14 | 3,593,982 | +0.13(+0.57%) |
Jun 16, 2021 | 22.01 | 22.34 | 21.86 | 22.01 | 3,965,385 | +0.12(+0.53%) |
Jun 15, 2021 | 22.12 | 22.15 | 21.77 | 21.90 | 2,882,358 | -0.25(-1.14%) |
Jun 14, 2021 | 22.11 | 22.29 | 22.09 | 22.15 | 4,506,433 | +0.26(+1.20%) |
Jun 11, 2021 | 21.78 | 21.89 | 21.71 | 21.89 | 3,348,906 | +0.18(+0.85%) |
Jun 10, 2021 | 21.55 | 21.79 | 21.45 | 21.70 | 2,774,316 | +0.09(+0.42%) |
Jun 09, 2021 | 21.79 | 21.91 | 21.60 | 21.61 | 3,021,082 | -0.14(-0.62%) |
Jun 08, 2021 | 21.85 | 21.85 | 21.48 | 21.75 | 4,104,762 | +0.09(+0.40%) |
Jun 07, 2021 | 21.50 | 21.67 | 21.33 | 21.66 | 3,770,590 | +0.12(+0.54%) |
Jun 04, 2021 | 21.52 | 21.75 | 21.51 | 21.54 | 4,154,367 | +0.20(+0.95%) |
Jun 03, 2021 | 21.45 | 21.59 | 21.24 | 21.34 | 6,592,567 | -0.40(-1.82%) |
Jun 02, 2021 | 21.80 | 21.83 | 21.61 | 21.74 | 5,455,435 | -0.36(-1.62%) |
Jun 01, 2021 | 22.42 | 22.50 | 21.95 | 22.09 | 4,677,378 | -0.05(-0.22%) |
May 28, 2021 | 22.17 | 22.37 | 22.09 | 22.14 | 3,650,708 | +0.11(+0.48%) |
May 27, 2021 | 22.11 | 22.13 | 21.92 | 22.04 | 4,807,867 | -0.02(-0.09%) |
May 26, 2021 | 21.86 | 22.10 | 21.81 | 22.05 | 3,746,059 | +0.26(+1.20%) |
May 25, 2021 | 21.93 | 21.98 | 21.70 | 21.79 | 2,899,837 | -0.06(-0.26%) |
May 24, 2021 | 21.96 | 22.00 | 21.73 | 21.85 | 3,118,969 | +0.04(+0.18%) |
May 21, 2021 | 21.93 | 21.94 | 21.75 | 21.81 | 3,360,777 | +0.05(+0.22%) |
May 20, 2021 | 21.55 | 21.81 | 21.48 | 21.77 | 5,590,742 | +0.54(+2.55%) |
May 19, 2021 | 20.71 | 21.25 | 20.65 | 21.22 | 6,998,348 | +0.16(+0.78%) |
May 18, 2021 | 20.92 | 21.25 | 20.78 | 21.06 | 7,029,877 | +0.39(+1.87%) |
May 17, 2021 | 20.71 | 20.78 | 20.45 | 20.67 | 4,586,602 | -0.19(-0.93%) |
May 14, 2021 | 20.56 | 20.94 | 20.47 | 20.87 | 7,484,408 | +0.78(+3.90%) |
May 13, 2021 | 20.31 | 20.42 | 19.86 | 20.08 | 7,037,497 | +0.08(+0.39%) |
May 12, 2021 | 20.43 | 20.53 | 19.96 | 20.01 | 7,580,048 | -0.70(-3.36%) |
May 11, 2021 | 19.83 | 20.77 | 19.75 | 20.70 | 9,460,320 | +0.06(+0.28%) |
May 10, 2021 | 21.11 | 21.25 | 20.63 | 20.64 | 5,274,872 | -0.65(-3.04%) |
May 07, 2021 | 21.25 | 21.57 | 21.12 | 21.29 | 7,011,885 | +0.38(+1.80%) |
May 06, 2021 | 20.90 | 21.03 | 20.58 | 20.91 | 10,893,213 | -0.28(-1.32%) |
May 05, 2021 | 21.53 | 21.53 | 21.11 | 21.20 | 5,740,179 | -0.03(-0.14%) |
May 04, 2021 | 21.49 | 21.52 | 21.04 | 21.22 | 9,887,555 | -0.91(-4.10%) |
May 03, 2021 | 22.53 | 22.55 | 22.08 | 22.13 | 5,823,384 | -0.32(-1.42%) |
Apr 30, 2021 | 22.53 | 22.67 | 22.30 | 22.45 | 5,494,542 | -0.42(-1.82%) |
Apr 29, 2021 | 23.19 | 23.23 | 22.60 | 22.87 | 8,117,181 | -0.36(-1.54%) |
Apr 28, 2021 | 23.20 | 23.44 | 22.99 | 23.22 | 5,238,116 | -0.48(-2.04%) |
Apr 27, 2021 | 23.80 | 23.84 | 23.57 | 23.71 | 4,995,315 | -0.08(-0.32%) |
Apr 26, 2021 | 23.76 | 23.82 | 23.44 | 23.78 | 6,049,946 | +0.12(+0.51%) |
Apr 23, 2021 | 23.45 | 23.73 | 23.31 | 23.66 | 6,578,441 | +0.43(+1.85%) |
Apr 22, 2021 | 23.43 | 23.55 | 23.09 | 23.23 | 9,888,807 | +0.55(+2.43%) |
Apr 21, 2021 | 22.06 | 22.69 | 21.96 | 22.68 | 5,915,546 | +0.44(+2.00%) |
Apr 20, 2021 | 22.27 | 22.51 | 22.06 | 22.24 | 4,738,665 | -0.21(-0.95%) |
Apr 19, 2021 | 22.96 | 23.00 | 22.27 | 22.45 | 6,837,342 | -0.56(-2.43%) |
Apr 16, 2021 | 22.61 | 23.08 | 22.51 | 23.01 | 6,789,092 | +0.74(+3.34%) |
Apr 15, 2021 | 22.81 | 22.84 | 22.08 | 22.27 | 5,819,077 | -0.33(-1.45%) |
Apr 14, 2021 | 22.92 | 23.18 | 22.56 | 22.60 | 8,221,677 | -0.08(-0.34%) |
Apr 13, 2021 | 22.36 | 22.67 | 22.16 | 22.67 | 6,619,624 | +0.45(+2.04%) |
Apr 12, 2021 | 22.41 | 22.44 | 21.98 | 22.22 | 6,715,958 | -0.45(-2.00%) |
Apr 09, 2021 | 22.42 | 22.70 | 22.37 | 22.67 | 4,693,755 | +0.03(+0.13%) |
Apr 08, 2021 | 22.72 | 22.85 | 22.56 | 22.64 | 5,021,246 | +0.29(+1.30%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.26 | 22.35 | 5,834,572 | -0.65(-2.81%) |
Apr 06, 2021 | 22.94 | 23.27 | 22.86 | 23.00 | 6,724,672 | +0.00(+0.00%) |
Apr 05, 2021 | 23.79 | 23.81 | 22.94 | 23.00 | 9,434,676 | -0.36(-1.53%) |
Apr 01, 2021 | 24.05 | 24.09 | 23.32 | 23.36 | 9,617,312 | -0.12(-0.49%) |
Mar 31, 2021 | 23.25 | 23.66 | 23.11 | 23.48 | 12,634,196 | +0.78(+3.45%) |
Mar 30, 2021 | 21.77 | 22.70 | 21.75 | 22.69 | 9,295,936 | +1.04(+4.82%) |
Mar 29, 2021 | 22.23 | 22.29 | 21.56 | 21.65 | 5,358,595 | -0.53(-2.40%) |
Mar 26, 2021 | 21.95 | 22.21 | 21.67 | 22.18 | 7,120,649 | +0.43(+2.00%) |
Mar 25, 2021 | 21.01 | 21.75 | 20.85 | 21.75 | 13,828,673 | +0.11(+0.49%) |
Mar 24, 2021 | 22.50 | 22.51 | 21.64 | 21.64 | 6,254,751 | -1.01(-4.48%) |
Mar 23, 2021 | 23.24 | 23.25 | 22.54 | 22.65 | 5,102,416 | -0.43(-1.88%) |
Mar 22, 2021 | 22.90 | 23.34 | 22.65 | 23.09 | 6,643,754 | +0.54(+2.40%) |
Mar 19, 2021 | 22.20 | 22.74 | 22.05 | 22.55 | 8,067,598 | +0.58(+2.64%) |
Mar 18, 2021 | 22.71 | 22.85 | 21.91 | 21.97 | 10,462,450 | -1.27(-5.45%) |
Mar 17, 2021 | 22.99 | 23.48 | 22.62 | 23.23 | 9,199,774 | -0.66(-2.75%) |
Mar 16, 2021 | 24.35 | 24.48 | 23.66 | 23.89 | 7,538,789 | -0.56(-2.29%) |
Mar 15, 2021 | 24.33 | 24.54 | 24.04 | 24.45 | 5,039,762 | -0.14(-0.55%) |
Mar 12, 2021 | 24.09 | 24.64 | 23.86 | 24.59 | 5,387,819 | -0.19(-0.78%) |
Mar 11, 2021 | 24.23 | 24.81 | 24.06 | 24.78 | 8,301,509 | +1.48(+6.34%) |
Mar 10, 2021 | 24.06 | 24.10 | 23.02 | 23.30 | 8,860,518 | -0.01(-0.04%) |
Mar 09, 2021 | 22.82 | 23.51 | 22.74 | 23.31 | 10,001,894 | +1.80(+8.35%) |
Mar 08, 2021 | 21.98 | 22.44 | 21.45 | 21.51 | 10,623,604 | -0.68(-3.05%) |
Mar 05, 2021 | 22.84 | 22.90 | 20.68 | 22.19 | 17,262,468 | -0.32(-1.42%) |
Mar 04, 2021 | 23.25 | 23.64 | 21.80 | 22.51 | 15,539,947 | -0.94(-4.00%) |
Mar 03, 2021 | 24.64 | 24.87 | 23.40 | 23.45 | 9,546,378 | -1.64(-6.55%) |
Mar 02, 2021 | 25.82 | 25.90 | 25.04 | 25.09 | 5,502,705 | -0.83(-3.21%) |
Mar 01, 2021 | 25.73 | 26.01 | 25.42 | 25.92 | 5,627,137 | +0.95(+3.79%) |
Feb 26, 2021 | 24.77 | 25.20 | 24.24 | 24.97 | 9,149,324 | +0.34(+1.37%) |
Feb 25, 2021 | 25.58 | 25.83 | 24.43 | 24.63 | 11,270,648 | -1.25(-4.82%) |
Feb 24, 2021 | 25.33 | 25.88 | 24.74 | 25.88 | 8,522,772 | +0.54(+2.14%) |
Feb 23, 2021 | 24.46 | 25.35 | 23.61 | 25.34 | 17,219,380 | -0.36(-1.39%) |
Feb 22, 2021 | 26.82 | 26.84 | 25.61 | 25.70 | 10,601,714 | -1.83(-6.63%) |
Feb 19, 2021 | 27.44 | 27.91 | 27.37 | 27.52 | 7,102,741 | +0.52(+1.93%) |
Feb 18, 2021 | 27.55 | 27.57 | 26.71 | 27.00 | 11,752,187 | -1.48(-5.19%) |
Feb 17, 2021 | 28.76 | 28.76 | 27.91 | 28.48 | 7,979,571 | -0.48(-1.67%) |
Feb 16, 2021 | 29.80 | 29.85 | 28.60 | 28.96 | 8,267,979 | -0.33(-1.12%) |
Feb 12, 2021 | 29.13 | 29.40 | 28.75 | 29.29 | 6,283,114 | -0.61(-2.04%) |
Feb 11, 2021 | 30.09 | 30.12 | 29.71 | 29.90 | 4,613,211 | +0.15(+0.52%) |
Feb 10, 2021 | 30.35 | 30.60 | 29.39 | 29.74 | 6,908,845 | -0.41(-1.35%) |
Feb 09, 2021 | 29.92 | 30.42 | 29.78 | 30.15 | 6,315,354 | -0.27(-0.89%) |
Feb 08, 2021 | 30.21 | 30.62 | 30.19 | 30.42 | 6,672,028 | +0.30(+0.99%) |
Feb 05, 2021 | 30.14 | 30.27 | 29.74 | 30.12 | 6,032,920 | +0.22(+0.74%) |
Feb 04, 2021 | 30.10 | 30.16 | 29.77 | 29.90 | 6,130,903 | -0.39(-1.28%) |
Feb 03, 2021 | 30.14 | 30.43 | 29.67 | 30.29 | 6,816,926 | +0.53(+1.79%) |
Feb 02, 2021 | 29.90 | 30.02 | 29.37 | 29.75 | 11,164,240 | +0.32(+1.08%) |
Feb 01, 2021 | 29.45 | 29.46 | 28.71 | 29.44 | 6,903,004 | +0.65(+2.25%) |
Jan 29, 2021 | 29.42 | 29.70 | 28.38 | 28.79 | 10,038,719 | -0.99(-3.31%) |
Jan 28, 2021 | 29.51 | 29.84 | 29.06 | 29.77 | 12,563,495 | +0.66(+2.26%) |
Jan 27, 2021 | 29.41 | 29.86 | 28.62 | 29.12 | 12,986,551 | -1.95(-6.28%) |
Jan 26, 2021 | 31.41 | 31.49 | 30.87 | 31.07 | 7,370,864 | -0.31(-0.99%) |
Jan 25, 2021 | 31.87 | 32.43 | 30.96 | 31.38 | 10,652,429 | -0.41(-1.28%) |
Jan 22, 2021 | 31.16 | 31.81 | 31.07 | 31.78 | 6,899,128 | +0.23(+0.73%) |
Jan 21, 2021 | 30.50 | 31.57 | 30.22 | 31.55 | 9,798,657 | +1.33(+4.41%) |
Jan 20, 2021 | 30.49 | 30.52 | 29.92 | 30.22 | 9,187,606 | -0.12(-0.38%) |
Jan 19, 2021 | 30.12 | 30.47 | 29.75 | 30.33 | 12,000,315 | +0.81(+2.75%) |
Jan 15, 2021 | 30.39 | 30.50 | 29.24 | 29.52 | 12,740,651 | -1.68(-5.39%) |
Jan 14, 2021 | 31.17 | 31.49 | 30.96 | 31.20 | 9,486,608 | -0.28(-0.89%) |
Jan 13, 2021 | 31.73 | 31.73 | 30.88 | 31.48 | 10,040,342 | +0.15(+0.49%) |
Jan 12, 2021 | 31.32 | 31.37 | 30.62 | 31.33 | 11,388,367 | +0.38(+1.22%) |
Jan 11, 2021 | 30.60 | 31.25 | 30.07 | 30.95 | 13,987,358 | -1.08(-3.38%) |
Jan 08, 2021 | 32.99 | 33.09 | 31.52 | 32.03 | 18,315,728 | -0.24(-0.75%) |
Jan 07, 2021 | 31.85 | 32.64 | 31.51 | 32.28 | 23,783,824 | +1.94(+6.40%) |
Jan 06, 2021 | 29.57 | 31.08 | 29.39 | 30.33 | 21,870,692 | +2.04(+7.20%) |
Jan 05, 2021 | 27.79 | 28.46 | 27.77 | 28.30 | 11,117,886 | +0.59(+2.13%) |
Jan 04, 2021 | 28.08 | 28.22 | 27.32 | 27.71 | 9,561,120 | +0.43(+1.56%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 5,641,600 | -0.05(-0.18%) | |
Dec 30, 2020 | 27.02 | 27.40 | 26.95 | 27.33 | 5,641,600 | +0.62(+2.33%) |
Dec 29, 2020 | 27.28 | 27.29 | 26.45 | 26.71 | 7,140,334 | -0.26(-0.97%) |
Dec 28, 2020 | 27.69 | 27.69 | 26.92 | 26.97 | 7,339,911 | +0.21(+0.79%) |
Dec 24, 2020 | 27.09 | 27.10 | 26.51 | 26.76 | 4,910,736 | -0.05(-0.18%) |
Dec 23, 2020 | 27.38 | 27.38 | 26.67 | 26.80 | 6,722,345 | +0.42(+1.61%) |
Dec 22, 2020 | 26.08 | 26.51 | 25.79 | 26.38 | 8,082,417 | +0.93(+3.64%) |
Dec 21, 2020 | 24.85 | 25.47 | 24.77 | 25.45 | 5,560,846 | +0.43(+1.74%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.78 | 25.02 | 5,872,874 | +0.34(+1.37%) |
Dec 17, 2020 | 24.58 | 24.68 | 24.38 | 24.68 | 7,867,405 | +0.48(+2.00%) |
Dec 16, 2020 | 24.26 | 24.26 | 23.75 | 24.20 | 6,066,667 | +0.00(+0.00%) |
Dec 15, 2020 | 23.47 | 24.24 | 23.33 | 24.20 | 5,770,936 | +1.08(+4.68%) |
Dec 14, 2020 | 23.19 | 23.25 | 23.01 | 23.12 | 4,298,513 | +0.33(+1.44%) |
Dec 11, 2020 | 22.57 | 22.99 | 22.55 | 22.79 | 2,704,458 | +0.13(+0.55%) |
Dec 10, 2020 | 22.20 | 22.68 | 22.18 | 22.66 | 3,235,263 | +0.34(+1.51%) |
Dec 09, 2020 | 23.07 | 23.10 | 22.14 | 22.32 | 4,389,388 | -0.56(-2.44%) |
Dec 08, 2020 | 22.44 | 22.92 | 22.44 | 22.88 | 3,522,558 | +0.60(+2.68%) |
Dec 07, 2020 | 22.36 | 22.55 | 22.27 | 22.29 | 3,793,074 | +0.10(+0.43%) |
Dec 04, 2020 | 22.19 | 22.37 | 22.15 | 22.19 | 2,642,550 | +0.07(+0.31%) |
Dec 03, 2020 | 22.40 | 22.47 | 22.08 | 22.12 | 6,086,621 | -0.15(-0.69%) |
Dec 02, 2020 | 22.15 | 22.38 | 21.91 | 22.28 | 3,938,921 | -0.20(-0.90%) |
Dec 01, 2020 | 22.83 | 22.84 | 22.46 | 22.48 | 4,874,439 | -0.21(-0.94%) |
Nov 30, 2020 | 23.34 | 23.34 | 22.51 | 22.69 | 5,604,590 | -0.06(-0.25%) |
Nov 27, 2020 | 22.73 | 22.97 | 22.64 | 22.75 | 3,831,247 | +0.37(+1.64%) |
Nov 25, 2020 | 22.02 | 22.42 | 22.01 | 22.38 | 4,966,020 | +0.38(+1.71%) |
Nov 24, 2020 | 21.91 | 22.15 | 21.55 | 22.01 | 6,622,574 | +0.30(+1.38%) |
Nov 23, 2020 | 21.60 | 21.74 | 21.34 | 21.71 | 4,714,622 | +0.41(+1.90%) |
Nov 20, 2020 | 21.24 | 21.42 | 21.15 | 21.30 | 3,039,301 | +0.24(+1.14%) |
Nov 19, 2020 | 20.89 | 21.08 | 20.87 | 21.06 | 3,260,459 | +0.30(+1.44%) |
Nov 18, 2020 | 21.13 | 21.13 | 20.75 | 20.76 | 3,980,372 | -0.31(-1.46%) |
Nov 17, 2020 | 20.84 | 21.07 | 20.68 | 21.07 | 2,858,012 | +0.04(+0.18%) |
Nov 16, 2020 | 21.08 | 21.08 | 20.77 | 21.03 | 4,048,791 | +0.11(+0.51%) |
Nov 13, 2020 | 21.08 | 21.13 | 20.77 | 20.93 | 3,638,367 | +0.10(+0.46%) |
Nov 12, 2020 | 21.29 | 21.34 | 20.74 | 20.83 | 4,705,269 | -0.24(-1.14%) |
Nov 11, 2020 | 20.75 | 21.14 | 20.68 | 21.07 | 5,164,051 | +0.66(+3.21%) |
Nov 10, 2020 | 20.84 | 20.84 | 20.15 | 20.41 | 6,627,200 | -0.31(-1.49%) |
Nov 09, 2020 | 22.04 | 22.13 | 20.68 | 20.72 | 9,743,721 | +0.04(+0.19%) |
Nov 06, 2020 | 20.79 | 20.83 | 20.42 | 20.68 | 5,072,519 | +0.15(+0.75%) |
Nov 05, 2020 | 20.15 | 20.55 | 19.96 | 20.53 | 6,157,366 | +1.35(+7.04%) |
Nov 04, 2020 | 19.08 | 19.26 | 18.64 | 19.18 | 7,927,456 | -0.25(-1.29%) |
Nov 03, 2020 | 19.32 | 19.55 | 19.25 | 19.43 | 5,295,652 | +0.23(+1.21%) |
Nov 02, 2020 | 18.97 | 19.21 | 18.87 | 19.20 | 4,259,312 | +0.34(+1.79%) |
Oct 30, 2020 | 19.01 | 19.05 | 18.56 | 18.86 | 3,591,496 | -0.18(-0.96%) |
Oct 29, 2020 | 18.89 | 19.13 | 18.76 | 19.05 | 5,509,911 | +0.39(+2.07%) |
Oct 28, 2020 | 18.67 | 18.97 | 18.59 | 18.66 | 8,261,377 | -0.29(-1.53%) |
Oct 27, 2020 | 19.09 | 19.24 | 18.90 | 18.95 | 2,707,218 | -0.14(-0.76%) |
Oct 26, 2020 | 19.18 | 19.42 | 18.81 | 19.09 | 3,986,425 | -0.40(-2.08%) |
Oct 23, 2020 | 19.58 | 19.68 | 19.30 | 19.50 | 2,935,913 | +0.06(+0.30%) |
Oct 22, 2020 | 19.43 | 19.52 | 19.05 | 19.44 | 3,906,555 | -0.07(-0.35%) |
Oct 21, 2020 | 20.27 | 20.32 | 19.49 | 19.51 | 5,301,888 | -0.89(-4.35%) |
Oct 20, 2020 | 20.23 | 20.53 | 20.14 | 20.40 | 2,953,338 | +0.41(+2.03%) |
Oct 19, 2020 | 20.08 | 20.29 | 19.93 | 19.99 | 3,815,685 | -0.15(-0.77%) |
Oct 16, 2020 | 20.36 | 20.51 | 20.11 | 20.14 | 2,241,651 | -0.09(-0.43%) |
Oct 15, 2020 | 19.96 | 20.29 | 19.81 | 20.23 | 2,839,974 | -0.15(-0.76%) |
Oct 14, 2020 | 20.42 | 20.52 | 20.26 | 20.39 | 3,209,027 | +0.24(+1.20%) |
Oct 13, 2020 | 19.99 | 20.31 | 19.90 | 20.14 | 3,303,377 | -0.07(-0.33%) |
Oct 12, 2020 | 20.80 | 20.82 | 19.97 | 20.21 | 5,825,536 | -0.42(-2.06%) |
Oct 09, 2020 | 20.17 | 20.71 | 20.14 | 20.64 | 3,237,365 | +0.32(+1.57%) |
Oct 08, 2020 | 20.95 | 20.96 | 20.08 | 20.32 | 6,484,677 | -0.02(-0.09%) |
Oct 07, 2020 | 19.79 | 20.41 | 19.67 | 20.34 | 7,965,531 | +0.96(+4.98%) |
Oct 06, 2020 | 19.43 | 19.72 | 19.14 | 19.37 | 6,556,613 | +0.14(+0.70%) |
Oct 05, 2020 | 18.72 | 19.28 | 18.63 | 19.24 | 5,099,266 | +0.84(+4.56%) |
Oct 02, 2020 | 17.96 | 18.58 | 17.96 | 18.40 | 3,194,849 | -0.01(-0.05%) |