Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.70 | 25.72 | 24.01 | 24.37 | 10,277,990 | -2.40(-8.98%) |
Sep 29, 2021 | 27.37 | 27.76 | 26.71 | 26.77 | 3,336,704 | -0.37(-1.36%) |
Sep 28, 2021 | 27.39 | 27.86 | 26.89 | 27.14 | 3,054,981 | -0.33(-1.21%) |
Sep 27, 2021 | 27.31 | 28.12 | 27.24 | 27.47 | 3,318,825 | +0.38(+1.39%) |
Sep 24, 2021 | 26.84 | 27.44 | 26.56 | 27.10 | 3,207,362 | -0.05(-0.17%) |
Sep 23, 2021 | 26.58 | 27.64 | 26.52 | 27.14 | 5,723,718 | +0.89(+3.40%) |
Sep 22, 2021 | 25.80 | 26.56 | 25.67 | 26.25 | 2,826,869 | +0.72(+2.81%) |
Sep 21, 2021 | 25.81 | 26.03 | 25.24 | 25.53 | 2,639,455 | -0.06(-0.25%) |
Sep 20, 2021 | 25.15 | 25.60 | 24.94 | 25.59 | 3,878,807 | -0.31(-1.21%) |
Sep 17, 2021 | 25.90 | 26.12 | 25.25 | 25.91 | 5,593,118 | +0.18(+0.68%) |
Sep 16, 2021 | 25.05 | 26.19 | 25.00 | 25.73 | 5,401,825 | +0.86(+3.44%) |
Sep 15, 2021 | 24.56 | 25.03 | 24.30 | 24.88 | 3,850,651 | +0.38(+1.54%) |
Sep 14, 2021 | 24.82 | 25.14 | 24.28 | 24.50 | 4,499,448 | -0.40(-1.59%) |
Sep 13, 2021 | 24.41 | 25.07 | 24.06 | 24.89 | 4,461,970 | +0.46(+1.89%) |
Sep 10, 2021 | 25.13 | 25.34 | 24.35 | 24.43 | 4,462,295 | -0.57(-2.28%) |
Sep 09, 2021 | 24.93 | 25.51 | 24.58 | 25.00 | 5,750,356 | -0.04(-0.15%) |
Sep 08, 2021 | 25.80 | 25.90 | 24.84 | 25.04 | 8,056,104 | -0.69(-2.69%) |
Sep 07, 2021 | 25.10 | 25.85 | 25.03 | 25.73 | 5,730,953 | +0.78(+3.14%) |
Sep 03, 2021 | 26.16 | 26.21 | 24.86 | 24.95 | 7,342,986 | -1.21(-4.61%) |
Sep 02, 2021 | 25.83 | 26.27 | 25.62 | 26.16 | 5,010,650 | -0.02(-0.07%) |
Sep 01, 2021 | 26.52 | 26.82 | 26.17 | 26.17 | 5,643,716 | -0.18(-0.70%) |
Aug 31, 2021 | 25.90 | 26.46 | 25.70 | 26.36 | 6,519,215 | +0.53(+2.07%) |
Aug 30, 2021 | 26.63 | 27.12 | 25.74 | 25.82 | 9,969,883 | -1.10(-4.07%) |
Aug 27, 2021 | 26.17 | 27.44 | 26.17 | 26.92 | 10,567,375 | +0.65(+2.49%) |
Aug 26, 2021 | 27.83 | 28.09 | 26.17 | 26.27 | 19,878,020 | -2.42(-8.45%) |
Aug 25, 2021 | 30.50 | 30.94 | 28.41 | 28.69 | 40,589,404 | -6.15(-17.64%) |
Aug 24, 2021 | 33.91 | 35.14 | 33.64 | 34.83 | 9,065,637 | +1.05(+3.11%) |
Aug 23, 2021 | 33.01 | 34.32 | 32.97 | 33.78 | 5,905,977 | +1.44(+4.44%) |
Aug 20, 2021 | 31.32 | 32.55 | 31.22 | 32.35 | 5,014,661 | +1.08(+3.45%) |
Aug 19, 2021 | 29.57 | 31.90 | 29.34 | 31.27 | 6,866,694 | +1.22(+4.05%) |
Aug 18, 2021 | 30.47 | 31.37 | 30.03 | 30.05 | 3,914,353 | -0.71(-2.31%) |
Aug 17, 2021 | 31.82 | 32.38 | 30.13 | 30.76 | 3,820,127 | -1.62(-5.01%) |
Aug 16, 2021 | 32.72 | 33.41 | 32.05 | 32.38 | 3,057,072 | -0.63(-1.90%) |
Aug 13, 2021 | 33.65 | 33.78 | 32.84 | 33.01 | 2,348,954 | -0.89(-2.64%) |
Aug 12, 2021 | 35.30 | 35.45 | 33.08 | 33.90 | 3,765,024 | -0.72(-2.08%) |
Aug 11, 2021 | 34.21 | 34.73 | 33.68 | 34.62 | 1,833,995 | +0.56(+1.65%) |
Aug 10, 2021 | 33.12 | 34.37 | 32.97 | 34.06 | 4,051,674 | +0.92(+2.78%) |
Aug 09, 2021 | 33.07 | 33.39 | 32.39 | 33.14 | 2,151,817 | -0.03(-0.08%) |
Aug 06, 2021 | 32.84 | 33.75 | 32.60 | 33.17 | 2,079,034 | +0.95(+2.95%) |
Aug 05, 2021 | 31.17 | 32.31 | 31.17 | 32.22 | 2,258,728 | +1.29(+4.17%) |
Aug 04, 2021 | 31.58 | 32.64 | 30.73 | 30.93 | 2,503,993 | -0.98(-3.06%) |
Aug 03, 2021 | 31.60 | 32.12 | 30.20 | 31.90 | 3,619,410 | +0.30(+0.96%) |
Aug 02, 2021 | 30.70 | 31.77 | 30.38 | 31.60 | 4,735,689 | +1.11(+3.63%) |
Jul 30, 2021 | 29.83 | 31.40 | 29.60 | 30.50 | 5,024,577 | +0.54(+1.81%) |
Jul 29, 2021 | 29.93 | 31.00 | 29.75 | 29.95 | 2,525,454 | +0.24(+0.81%) |
Jul 28, 2021 | 29.48 | 30.10 | 28.98 | 29.71 | 1,969,070 | +0.42(+1.45%) |
Jul 27, 2021 | 29.56 | 29.87 | 28.66 | 29.29 | 1,911,410 | -0.54(-1.82%) |
Jul 26, 2021 | 28.63 | 29.97 | 28.63 | 29.83 | 3,614,971 | +1.20(+4.18%) |
Jul 23, 2021 | 29.63 | 29.77 | 28.37 | 28.63 | 4,377,274 | -0.85(-2.87%) |
Jul 22, 2021 | 30.70 | 30.85 | 29.39 | 29.48 | 3,211,409 | -1.42(-4.59%) |
Jul 21, 2021 | 30.93 | 32.08 | 30.77 | 30.90 | 3,115,697 | +0.43(+1.42%) |
Jul 20, 2021 | 29.27 | 30.65 | 28.95 | 30.47 | 2,737,452 | +1.37(+4.72%) |
Jul 19, 2021 | 28.88 | 29.66 | 28.33 | 29.09 | 3,877,616 | -1.03(-3.43%) |
Jul 16, 2021 | 31.25 | 31.32 | 29.69 | 30.13 | 2,989,265 | -0.53(-1.71%) |
Jul 15, 2021 | 31.11 | 31.41 | 30.27 | 30.65 | 2,731,974 | -0.70(-2.23%) |
Jul 14, 2021 | 32.29 | 33.03 | 31.31 | 31.35 | 2,530,127 | -0.76(-2.35%) |
Jul 13, 2021 | 33.19 | 33.51 | 32.02 | 32.11 | 2,446,495 | -1.34(-3.99%) |
Jul 12, 2021 | 32.60 | 33.71 | 32.33 | 33.44 | 2,226,440 | +0.28(+0.83%) |
Jul 09, 2021 | 31.52 | 33.21 | 31.52 | 33.17 | 3,108,771 | +2.06(+6.63%) |
Jul 08, 2021 | 31.10 | 31.60 | 30.38 | 31.10 | 3,206,875 | -0.96(-2.99%) |
Jul 07, 2021 | 33.29 | 33.47 | 31.78 | 32.06 | 2,436,752 | -1.34(-4.00%) |
Jul 06, 2021 | 33.98 | 34.00 | 33.00 | 33.40 | 2,282,813 | -0.59(-1.73%) |
Jul 02, 2021 | 33.60 | 34.22 | 33.06 | 33.99 | 1,856,986 | +0.36(+1.07%) |
Jul 01, 2021 | 33.97 | 34.47 | 33.44 | 33.63 | 2,915,806 | -0.06(-0.19%) |
Jun 30, 2021 | 33.66 | 33.93 | 33.31 | 33.69 | 2,101,861 | +0.11(+0.33%) |
Jun 29, 2021 | 33.26 | 33.78 | 32.86 | 33.58 | 3,115,045 | +0.56(+1.70%) |
Jun 28, 2021 | 33.50 | 33.67 | 32.77 | 33.02 | 2,524,496 | -0.53(-1.59%) |
Jun 25, 2021 | 33.63 | 34.13 | 33.23 | 33.55 | 5,839,349 | +0.32(+0.97%) |
Jun 24, 2021 | 32.68 | 33.29 | 32.14 | 33.23 | 2,439,521 | +0.84(+2.59%) |
Jun 23, 2021 | 31.74 | 32.57 | 31.28 | 32.39 | 3,600,020 | +0.64(+2.03%) |
Jun 22, 2021 | 30.20 | 31.88 | 30.19 | 31.75 | 5,286,050 | +1.43(+4.71%) |
Jun 21, 2021 | 29.85 | 30.39 | 29.33 | 30.32 | 3,781,229 | +0.93(+3.17%) |
Jun 18, 2021 | 30.08 | 30.61 | 29.33 | 29.39 | 5,296,125 | -1.40(-4.55%) |
Jun 17, 2021 | 31.68 | 31.82 | 30.35 | 30.79 | 3,309,617 | -0.80(-2.54%) |
Jun 16, 2021 | 30.64 | 31.97 | 30.15 | 31.59 | 3,163,062 | +0.74(+2.39%) |
Jun 15, 2021 | 31.53 | 31.85 | 30.61 | 30.85 | 2,565,405 | -0.71(-2.25%) |
Jun 14, 2021 | 32.52 | 32.68 | 31.37 | 31.56 | 2,307,023 | -0.93(-2.86%) |
Jun 11, 2021 | 31.81 | 32.59 | 31.63 | 32.49 | 1,823,404 | +0.87(+2.74%) |
Jun 10, 2021 | 32.44 | 33.04 | 31.58 | 31.63 | 2,113,566 | -0.63(-1.94%) |
Jun 09, 2021 | 32.16 | 33.10 | 31.87 | 32.25 | 2,534,985 | +0.15(+0.46%) |
Jun 08, 2021 | 31.81 | 32.37 | 31.27 | 32.11 | 2,277,045 | +0.31(+0.99%) |
Jun 07, 2021 | 31.37 | 31.86 | 31.16 | 31.79 | 2,812,225 | +0.55(+1.77%) |
Jun 04, 2021 | 31.98 | 32.01 | 30.71 | 31.24 | 3,499,275 | -0.52(-1.62%) |
Jun 03, 2021 | 32.56 | 32.63 | 31.72 | 31.76 | 3,451,497 | -1.00(-3.07%) |
Jun 02, 2021 | 31.42 | 33.06 | 30.85 | 32.76 | 5,007,922 | +1.23(+3.89%) |
Jun 01, 2021 | 31.35 | 32.46 | 31.22 | 31.54 | 5,065,555 | +0.64(+2.06%) |
May 28, 2021 | 31.45 | 31.83 | 30.70 | 30.90 | 6,625,218 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.08 | 31.60 | 5,774,658 | -0.06(-0.20%) |
May 26, 2021 | 31.23 | 32.23 | 29.99 | 31.67 | 23,482,862 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,355,219 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.59 | 2,901,804 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.83 | 1,733,855 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,472,043 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.50 | 36.83 | 37.46 | 2,934,565 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.35 | 38.32 | 38.68 | 2,542,223 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,709,200 | +1.99(+5.27%) |
May 14, 2021 | 34.59 | 37.77 | 34.41 | 37.73 | 4,576,526 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.22 | 33.00 | 33.91 | 2,797,352 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.49 | 33.12 | 33.20 | 2,701,507 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,351,020 | -1.24(-3.43%) |
May 10, 2021 | 36.85 | 37.66 | 36.10 | 36.24 | 4,155,479 | -0.46(-1.26%) |
May 07, 2021 | 35.42 | 36.83 | 35.26 | 36.70 | 2,386,163 | +1.31(+3.70%) |
May 06, 2021 | 35.66 | 36.29 | 34.81 | 35.40 | 2,294,658 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,482,392 | +0.41(+1.18%) |
May 04, 2021 | 35.45 | 35.69 | 34.24 | 35.19 | 2,907,863 | -0.63(-1.75%) |
May 03, 2021 | 33.98 | 36.03 | 33.97 | 35.82 | 3,100,182 | +2.03(+6.00%) |
Apr 30, 2021 | 34.52 | 34.87 | 33.76 | 33.79 | 2,106,359 | -0.89(-2.58%) |
Apr 29, 2021 | 35.38 | 35.57 | 34.24 | 34.69 | 1,957,515 | -0.50(-1.41%) |
Apr 28, 2021 | 34.64 | 35.74 | 34.46 | 35.18 | 1,954,641 | +0.63(+1.81%) |
Apr 27, 2021 | 33.45 | 34.86 | 33.45 | 34.56 | 4,538,953 | +0.90(+2.68%) |
Apr 26, 2021 | 34.85 | 35.27 | 33.40 | 33.66 | 2,687,390 | -0.99(-2.85%) |
Apr 23, 2021 | 34.15 | 34.74 | 33.46 | 34.64 | 1,906,100 | +0.73(+2.15%) |
Apr 22, 2021 | 34.08 | 34.78 | 33.66 | 33.91 | 2,892,951 | -0.05(-0.14%) |
Apr 21, 2021 | 32.07 | 34.21 | 31.59 | 33.96 | 3,986,220 | +1.89(+5.89%) |
Apr 20, 2021 | 32.27 | 32.45 | 31.20 | 32.07 | 3,706,710 | -0.68(-2.08%) |
Apr 19, 2021 | 33.20 | 33.33 | 32.38 | 32.75 | 1,791,149 | -0.26(-0.78%) |
Apr 16, 2021 | 33.31 | 33.50 | 32.37 | 33.01 | 4,398,868 | -0.10(-0.31%) |
Apr 15, 2021 | 34.38 | 34.50 | 32.56 | 33.11 | 3,691,354 | -1.10(-3.21%) |
Apr 14, 2021 | 33.72 | 34.68 | 33.51 | 34.21 | 3,524,327 | +0.67(+2.01%) |
Apr 13, 2021 | 34.53 | 34.69 | 32.58 | 33.54 | 4,288,831 | -1.09(-3.14%) |
Apr 12, 2021 | 34.65 | 35.34 | 34.10 | 34.62 | 2,205,735 | -0.08(-0.24%) |
Apr 09, 2021 | 34.16 | 35.16 | 33.35 | 34.71 | 3,699,534 | +0.64(+1.87%) |
Apr 08, 2021 | 33.33 | 34.35 | 32.72 | 34.07 | 2,560,928 | +0.23(+0.68%) |
Apr 07, 2021 | 34.42 | 34.79 | 33.42 | 33.84 | 1,784,115 | -0.46(-1.34%) |
Apr 06, 2021 | 33.66 | 35.06 | 33.64 | 34.30 | 3,111,785 | +0.37(+1.09%) |
Apr 05, 2021 | 34.58 | 34.66 | 33.12 | 33.93 | 2,816,663 | +0.06(+0.19%) |
Apr 01, 2021 | 35.02 | 35.13 | 33.64 | 33.87 | 4,077,910 | -1.02(-2.93%) |
Mar 31, 2021 | 35.01 | 36.13 | 34.89 | 34.89 | 2,792,614 | -0.27(-0.76%) |
Mar 30, 2021 | 34.68 | 35.59 | 33.84 | 35.16 | 2,817,356 | +0.76(+2.22%) |
Mar 29, 2021 | 35.39 | 35.88 | 34.02 | 34.39 | 2,116,202 | -1.28(-3.59%) |
Mar 26, 2021 | 35.30 | 36.07 | 34.52 | 35.67 | 3,066,193 | +1.18(+3.42%) |
Mar 25, 2021 | 31.48 | 34.88 | 31.06 | 34.49 | 4,633,497 | +2.09(+6.45%) |
Mar 24, 2021 | 34.50 | 35.27 | 32.33 | 32.40 | 5,096,693 | -1.63(-4.79%) |
Mar 23, 2021 | 36.26 | 36.73 | 33.32 | 34.03 | 5,867,535 | -2.86(-7.74%) |
Mar 22, 2021 | 38.81 | 38.87 | 36.54 | 36.89 | 3,890,421 | -2.26(-5.77%) |
Mar 19, 2021 | 38.86 | 39.51 | 38.11 | 39.15 | 3,207,623 | -0.09(-0.23%) |
Mar 18, 2021 | 40.46 | 41.17 | 38.94 | 39.24 | 2,583,088 | -1.24(-3.07%) |
Mar 17, 2021 | 41.17 | 42.05 | 40.24 | 40.48 | 3,117,614 | -0.85(-2.05%) |
Mar 16, 2021 | 41.30 | 41.97 | 40.68 | 41.33 | 5,170,093 | -0.86(-2.03%) |
Mar 15, 2021 | 37.75 | 42.79 | 37.71 | 42.19 | 11,331,185 | +4.07(+10.68%) |
Mar 12, 2021 | 35.01 | 38.40 | 35.00 | 38.11 | 8,025,353 | +3.66(+10.62%) |
Mar 11, 2021 | 34.72 | 35.17 | 34.01 | 34.46 | 2,910,686 | -0.29(-0.82%) |
Mar 10, 2021 | 33.99 | 35.01 | 33.63 | 34.74 | 2,613,838 | +0.08(+0.24%) |
Mar 09, 2021 | 34.73 | 35.12 | 33.81 | 34.66 | 3,776,925 | +0.26(+0.75%) |
Mar 08, 2021 | 32.57 | 34.90 | 32.37 | 34.40 | 5,626,770 | +2.09(+6.47%) |
Mar 05, 2021 | 33.47 | 33.80 | 30.73 | 32.31 | 4,770,948 | -0.41(-1.27%) |
Mar 04, 2021 | 33.17 | 33.86 | 31.72 | 32.72 | 4,038,420 | -0.69(-2.07%) |
Mar 03, 2021 | 33.77 | 34.55 | 31.98 | 33.42 | 7,975,829 | -1.21(-3.49%) |
Mar 02, 2021 | 35.01 | 35.65 | 34.23 | 34.62 | 4,459,889 | -0.36(-1.03%) |
Mar 01, 2021 | 34.12 | 35.62 | 33.95 | 34.98 | 3,218,345 | +1.40(+4.17%) |
Feb 26, 2021 | 33.50 | 34.48 | 32.75 | 33.58 | 2,943,867 | -0.48(-1.41%) |
Feb 25, 2021 | 34.76 | 35.82 | 33.48 | 34.06 | 3,899,186 | -0.39(-1.12%) |
Feb 24, 2021 | 34.84 | 35.32 | 33.96 | 34.45 | 2,017,873 | -0.16(-0.45%) |
Feb 23, 2021 | 34.66 | 34.93 | 31.97 | 34.60 | 2,722,824 | +0.12(+0.35%) |
Feb 22, 2021 | 34.55 | 35.88 | 34.32 | 34.48 | 4,717,928 | +0.36(+1.05%) |
Feb 19, 2021 | 33.21 | 34.34 | 33.06 | 34.13 | 2,497,543 | +0.94(+2.83%) |
Feb 18, 2021 | 32.86 | 33.47 | 32.31 | 33.19 | 2,862,800 | -0.03(-0.08%) |
Feb 17, 2021 | 32.98 | 33.79 | 32.54 | 33.21 | 2,645,077 | -0.03(-0.08%) |
Feb 16, 2021 | 32.71 | 33.40 | 32.13 | 33.24 | 3,745,713 | +1.13(+3.53%) |
Feb 12, 2021 | 32.05 | 32.40 | 31.61 | 32.11 | 1,876,793 | +0.30(+0.96%) |
Feb 11, 2021 | 32.06 | 33.06 | 31.70 | 31.80 | 2,474,106 | -0.42(-1.32%) |
Feb 10, 2021 | 32.67 | 32.93 | 31.59 | 32.23 | 2,992,887 | +0.88(+2.79%) |
Feb 09, 2021 | 32.02 | 32.26 | 30.97 | 31.35 | 2,755,405 | -0.69(-2.16%) |
Feb 08, 2021 | 31.54 | 32.42 | 31.43 | 32.04 | 3,225,183 | +0.66(+2.11%) |
Feb 05, 2021 | 31.86 | 31.95 | 30.48 | 31.38 | 7,015,047 | +0.06(+0.18%) |
Feb 04, 2021 | 33.93 | 35.19 | 30.99 | 31.32 | 11,259,202 | -2.30(-6.85%) |
Feb 03, 2021 | 32.26 | 33.72 | 32.16 | 33.63 | 5,653,360 | +1.81(+5.67%) |
Feb 02, 2021 | 33.33 | 33.52 | 31.76 | 31.82 | 4,559,243 | -1.18(-3.57%) |
Feb 01, 2021 | 32.78 | 33.44 | 32.16 | 33.00 | 4,518,401 | +0.34(+1.04%) |
Jan 29, 2021 | 34.60 | 35.19 | 32.15 | 32.66 | 7,072,357 | -0.88(-2.61%) |
Jan 28, 2021 | 36.30 | 36.58 | 32.90 | 33.54 | 7,774,560 | -2.63(-7.26%) |
Jan 27, 2021 | 36.99 | 38.90 | 35.95 | 36.16 | 9,847,761 | -0.22(-0.61%) |
Jan 26, 2021 | 35.56 | 36.61 | 34.81 | 36.38 | 4,553,615 | +1.38(+3.95%) |
Jan 25, 2021 | 34.83 | 38.82 | 34.21 | 35.00 | 8,769,813 | +0.57(+1.66%) |
Jan 22, 2021 | 32.94 | 34.44 | 32.61 | 34.43 | 2,797,335 | +1.04(+3.12%) |
Jan 21, 2021 | 33.23 | 33.77 | 32.99 | 33.39 | 2,198,101 | +0.33(+1.00%) |
Jan 20, 2021 | 33.81 | 34.60 | 33.03 | 33.06 | 3,318,204 | -0.33(-0.99%) |
Jan 19, 2021 | 33.84 | 34.37 | 32.60 | 33.39 | 3,844,287 | +0.00(+0.00%) |
Jan 15, 2021 | 34.77 | 34.95 | 33.01 | 33.39 | 7,224,750 | -1.64(-4.68%) |
Jan 14, 2021 | 32.72 | 35.21 | 32.64 | 35.03 | 12,893,452 | +0.41(+1.17%) |
Jan 13, 2021 | 33.63 | 34.95 | 33.20 | 34.62 | 7,564,476 | +0.30(+0.89%) |
Jan 12, 2021 | 32.12 | 34.43 | 32.03 | 34.32 | 8,852,556 | +2.28(+7.13%) |
Jan 11, 2021 | 30.98 | 32.76 | 30.79 | 32.03 | 4,385,630 | +0.49(+1.55%) |
Jan 08, 2021 | 31.03 | 32.02 | 30.17 | 31.55 | 4,401,256 | +0.53(+1.69%) |
Jan 07, 2021 | 31.23 | 32.00 | 30.73 | 31.02 | 4,761,544 | +0.19(+0.63%) |
Jan 06, 2021 | 29.44 | 31.58 | 29.33 | 30.83 | 7,124,488 | +1.82(+6.29%) |
Jan 05, 2021 | 27.90 | 29.17 | 27.82 | 29.00 | 3,873,010 | +1.06(+3.79%) |
Jan 04, 2021 | 28.86 | 29.11 | 27.48 | 27.94 | 5,620,826 | -0.81(-2.82%) |
Dec 31, 2020 | 28.75 | 28.75 | 28.75 | 4,189,072 | -0.29(-1.02%) | |
Dec 30, 2020 | 28.05 | 29.21 | 27.83 | 29.05 | 4,189,072 | +1.11(+3.99%) |
Dec 29, 2020 | 28.38 | 28.50 | 27.40 | 27.93 | 4,396,016 | -0.66(-2.32%) |
Dec 28, 2020 | 28.29 | 29.25 | 27.82 | 28.60 | 4,405,223 | +0.64(+2.31%) |
Dec 24, 2020 | 28.47 | 28.47 | 27.53 | 27.95 | 2,211,210 | -0.51(-1.78%) |
Dec 23, 2020 | 27.38 | 28.93 | 27.38 | 28.46 | 5,638,976 | +1.44(+5.32%) |
Dec 22, 2020 | 27.86 | 28.40 | 26.75 | 27.02 | 4,711,215 | -0.55(-2.00%) |
Dec 21, 2020 | 26.72 | 27.83 | 26.45 | 27.57 | 5,253,511 | -0.18(-0.63%) |
Dec 18, 2020 | 28.84 | 29.00 | 27.57 | 27.75 | 7,204,670 | -1.24(-4.29%) |
Dec 17, 2020 | 28.52 | 29.14 | 28.33 | 28.99 | 3,954,638 | +0.50(+1.75%) |
Dec 16, 2020 | 28.67 | 29.12 | 28.07 | 28.50 | 3,884,123 | -0.21(-0.74%) |
Dec 15, 2020 | 27.63 | 28.74 | 27.55 | 28.71 | 4,821,345 | +1.29(+4.70%) |
Dec 14, 2020 | 29.01 | 29.37 | 27.40 | 27.42 | 6,269,861 | -0.98(-3.44%) |
Dec 11, 2020 | 28.74 | 29.02 | 27.85 | 28.39 | 6,352,617 | -0.88(-3.02%) |
Dec 10, 2020 | 28.84 | 29.53 | 28.27 | 29.28 | 6,607,029 | -0.08(-0.28%) |
Dec 09, 2020 | 29.48 | 29.91 | 28.53 | 29.36 | 8,414,550 | +0.32(+1.11%) |
Dec 08, 2020 | 28.17 | 29.82 | 28.06 | 29.04 | 6,814,589 | +0.53(+1.87%) |
Dec 07, 2020 | 28.56 | 29.11 | 27.76 | 28.51 | 8,082,261 | -0.46(-1.59%) |
Dec 04, 2020 | 27.64 | 29.19 | 27.48 | 28.97 | 12,235,576 | +1.77(+6.50%) |
Dec 03, 2020 | 26.72 | 27.93 | 26.64 | 27.20 | 11,040,654 | +0.71(+2.68%) |
Dec 02, 2020 | 24.58 | 26.68 | 24.23 | 26.49 | 10,118,527 | +1.22(+4.81%) |
Dec 01, 2020 | 24.50 | 25.70 | 24.11 | 25.27 | 13,230,810 | +1.39(+5.83%) |
Nov 30, 2020 | 24.35 | 24.36 | 23.05 | 23.88 | 14,024,213 | -0.75(-3.03%) |
Nov 27, 2020 | 25.06 | 25.20 | 24.04 | 24.63 | 9,612,992 | -0.63(-2.48%) |
Nov 25, 2020 | 23.45 | 27.22 | 22.98 | 25.25 | 40,550,404 | +2.64(+11.65%) |
Nov 24, 2020 | 22.77 | 22.84 | 21.88 | 22.62 | 22,582,734 | +1.02(+4.74%) |
Nov 23, 2020 | 20.47 | 22.09 | 20.27 | 21.60 | 16,752,960 | +1.98(+10.10%) |
Nov 20, 2020 | 19.71 | 20.19 | 19.10 | 19.61 | 9,464,073 | -0.18(-0.93%) |
Nov 19, 2020 | 18.79 | 19.84 | 18.42 | 19.80 | 13,052,110 | +0.64(+3.37%) |
Nov 18, 2020 | 19.12 | 20.00 | 18.82 | 19.15 | 17,859,214 | +0.40(+2.11%) |
Nov 17, 2020 | 17.36 | 19.06 | 16.92 | 18.76 | 18,268,812 | +1.08(+6.10%) |
Nov 16, 2020 | 17.14 | 18.09 | 16.39 | 17.68 | 22,597,532 | +1.73(+10.86%) |
Nov 13, 2020 | 14.78 | 16.15 | 14.55 | 15.95 | 15,730,400 | +1.49(+10.32%) |
Nov 12, 2020 | 14.47 | 14.90 | 14.11 | 14.46 | 11,459,024 | -0.49(-3.27%) |
Nov 11, 2020 | 15.93 | 16.18 | 14.75 | 14.94 | 13,771,194 | -1.39(-8.52%) |
Nov 10, 2020 | 14.79 | 16.45 | 14.79 | 16.33 | 19,047,332 | +1.45(+9.72%) |
Nov 09, 2020 | 14.71 | 15.73 | 13.77 | 14.89 | 29,499,986 | +3.06(+25.86%) |
Nov 06, 2020 | 11.65 | 12.23 | 11.50 | 11.83 | 8,488,175 | +0.16(+1.34%) |
Nov 05, 2020 | 11.58 | 11.84 | 11.40 | 11.67 | 11,283,265 | +0.16(+1.36%) |
Nov 04, 2020 | 12.16 | 12.16 | 11.38 | 11.52 | 12,315,027 | -0.79(-6.44%) |
Nov 03, 2020 | 11.36 | 12.50 | 11.36 | 12.31 | 12,193,408 | +1.09(+9.69%) |
Nov 02, 2020 | 11.22 | 11.44 | 11.02 | 11.22 | 8,151,496 | +0.07(+0.66%) |
Oct 30, 2020 | 11.24 | 11.41 | 10.95 | 11.15 | 10,779,924 | -0.10(-0.90%) |
Oct 29, 2020 | 11.30 | 11.67 | 11.10 | 11.25 | 9,131,189 | -0.14(-1.21%) |
Oct 28, 2020 | 11.23 | 11.84 | 11.04 | 11.39 | 9,605,632 | -0.20(-1.75%) |
Oct 27, 2020 | 12.06 | 12.24 | 11.53 | 11.59 | 7,736,622 | -0.61(-4.99%) |
Oct 26, 2020 | 13.01 | 13.15 | 11.92 | 12.20 | 13,512,356 | -1.00(-7.61%) |
Oct 23, 2020 | 12.63 | 13.21 | 12.13 | 13.20 | 11,855,680 | +0.70(+5.60%) |
Oct 22, 2020 | 11.44 | 12.53 | 11.43 | 12.50 | 12,434,488 | +1.03(+9.00%) |
Oct 21, 2020 | 11.37 | 11.59 | 10.95 | 11.47 | 8,149,449 | +0.13(+1.14%) |
Oct 20, 2020 | 11.34 | 11.61 | 11.30 | 11.34 | 7,655,848 | +0.13(+1.15%) |
Oct 19, 2020 | 11.99 | 12.00 | 11.18 | 11.21 | 11,062,633 | -0.70(-5.88%) |
Oct 16, 2020 | 12.57 | 12.57 | 11.82 | 11.91 | 8,214,650 | -0.49(-3.94%) |
Oct 15, 2020 | 11.98 | 12.40 | 11.81 | 12.40 | 6,055,357 | +0.23(+1.89%) |
Oct 14, 2020 | 12.38 | 12.65 | 12.16 | 12.17 | 6,343,528 | -0.14(-1.12%) |
Oct 13, 2020 | 12.40 | 12.48 | 12.15 | 12.31 | 6,256,539 | -0.19(-1.55%) |
Oct 12, 2020 | 12.77 | 13.43 | 12.41 | 12.50 | 11,343,764 | -0.27(-2.09%) |
Oct 09, 2020 | 13.25 | 13.36 | 12.65 | 12.77 | 11,212,245 | -0.29(-2.19%) |
Oct 08, 2020 | 12.23 | 13.08 | 12.08 | 13.05 | 11,903,310 | +0.98(+8.09%) |
Oct 07, 2020 | 12.05 | 12.26 | 11.81 | 12.08 | 9,899,126 | +0.19(+1.63%) |
Oct 06, 2020 | 12.44 | 12.67 | 11.79 | 11.88 | 8,238,847 | -0.39(-3.15%) |
Oct 05, 2020 | 11.98 | 12.35 | 11.96 | 12.27 | 7,988,563 | +0.48(+4.06%) |
Oct 02, 2020 | 11.08 | 11.82 | 11.06 | 11.79 | 9,947,952 | +0.18(+1.59%) |