Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 27.79 | 28.13 | 27.49 | 27.60 | 3,972,476 | -0.74(-2.60%) |
Nov 29, 2021 | 28.76 | 29.04 | 28.24 | 28.34 | 2,245,508 | +0.20(+0.72%) |
Nov 26, 2021 | 28.00 | 28.26 | 27.46 | 28.13 | 3,337,066 | -1.18(-4.02%) |
Nov 24, 2021 | 28.81 | 29.43 | 28.81 | 29.31 | 1,454,775 | +0.30(+1.05%) |
Nov 23, 2021 | 28.55 | 29.08 | 28.55 | 29.01 | 2,161,745 | +0.76(+2.71%) |
Nov 22, 2021 | 27.81 | 28.70 | 27.80 | 28.24 | 2,710,638 | +0.40(+1.42%) |
Nov 19, 2021 | 28.22 | 28.29 | 27.76 | 27.85 | 1,970,764 | -0.94(-3.26%) |
Nov 18, 2021 | 28.88 | 28.89 | 28.76 | 28.79 | 1,404,856 | -0.16(-0.54%) |
Nov 17, 2021 | 29.14 | 29.53 | 28.85 | 28.94 | 1,370,398 | -0.42(-1.44%) |
Nov 16, 2021 | 29.35 | 29.58 | 29.20 | 29.37 | 1,359,673 | +0.06(+0.22%) |
Nov 15, 2021 | 29.14 | 29.47 | 28.87 | 29.30 | 987,605 | +0.16(+0.54%) |
Nov 12, 2021 | 29.06 | 29.28 | 28.97 | 29.15 | 1,578,502 | -0.06(-0.19%) |
Nov 11, 2021 | 29.06 | 29.40 | 29.05 | 29.20 | 1,604,176 | +0.21(+0.73%) |
Nov 10, 2021 | 29.62 | 28.99 | 2,254,215 | -0.83(-2.78%) | ||
Nov 09, 2021 | 29.74 | 29.82 | 29.33 | 29.82 | 1,886,876 | +0.09(+0.31%) |
Nov 08, 2021 | 29.68 | 30.02 | 29.58 | 29.73 | 1,670,590 | +0.31(+1.07%) |
Nov 05, 2021 | 29.38 | 29.55 | 29.19 | 29.41 | 2,292,273 | +0.38(+1.30%) |
Nov 04, 2021 | 29.38 | 29.46 | 28.80 | 29.04 | 2,694,152 | +0.06(+0.19%) |
Nov 03, 2021 | 28.88 | 29.27 | 28.78 | 28.98 | 1,899,700 | -0.26(-0.88%) |
Nov 02, 2021 | 29.40 | 29.58 | 29.16 | 29.24 | 2,739,214 | -0.30(-1.03%) |
Nov 01, 2021 | 29.31 | 29.59 | 29.22 | 29.54 | 4,685,910 | +0.53(+1.84%) |
Oct 29, 2021 | 29.29 | 29.35 | 28.88 | 29.01 | 1,743,062 | -0.14(-0.47%) |
Oct 28, 2021 | 28.76 | 29.17 | 28.76 | 29.15 | 2,711,471 | +0.25(+0.86%) |
Oct 27, 2021 | 29.31 | 29.54 | 28.84 | 28.90 | 3,319,413 | -0.64(-2.15%) |
Oct 26, 2021 | 29.54 | 29.53 | 1,631,570 | +0.11(+0.38%) | ||
Oct 25, 2021 | 29.30 | 29.56 | 29.20 | 29.42 | 2,462,360 | +0.44(+1.53%) |
Oct 22, 2021 | 28.86 | 29.01 | 28.55 | 28.98 | 4,080,872 | +0.24(+0.83%) |
Oct 21, 2021 | 29.04 | 29.15 | 28.53 | 28.74 | 6,141,852 | -0.49(-1.67%) |
Oct 20, 2021 | 28.85 | 29.23 | 28.74 | 29.23 | 1,755,358 | +0.17(+0.57%) |
Oct 19, 2021 | 28.88 | 29.17 | 28.70 | 29.06 | 1,799,494 | +0.33(+1.15%) |
Oct 18, 2021 | 28.93 | 29.12 | 28.58 | 28.73 | 2,413,414 | +0.07(+0.26%) |
Oct 15, 2021 | 28.81 | 28.92 | 28.65 | 28.66 | 1,368,586 | +0.13(+0.45%) |
Oct 14, 2021 | 28.57 | 28.67 | 28.25 | 28.53 | 1,924,200 | +0.32(+1.14%) |
Oct 13, 2021 | 27.99 | 28.34 | 27.70 | 28.21 | 2,011,225 | +0.05(+0.16%) |
Oct 12, 2021 | 28.10 | 28.43 | 27.96 | 28.16 | 2,305,783 | +0.07(+0.26%) |
Oct 11, 2021 | 28.54 | 28.68 | 28.08 | 28.09 | 2,497,391 | -0.06(-0.20%) |
Oct 08, 2021 | 27.63 | 28.22 | 27.63 | 28.14 | 2,718,810 | +0.79(+2.90%) |
Oct 07, 2021 | 27.23 | 27.50 | 27.09 | 27.35 | 2,547,890 | +0.22(+0.82%) |
Oct 06, 2021 | 26.95 | 27.23 | 26.62 | 27.13 | 3,994,125 | -0.23(-0.84%) |
Oct 05, 2021 | 27.58 | 27.86 | 27.08 | 27.36 | 2,947,767 | +0.13(+0.47%) |
Oct 04, 2021 | 27.12 | 27.52 | 26.97 | 27.23 | 4,158,314 | +0.39(+1.44%) |
Oct 01, 2021 | 26.24 | 26.87 | 26.20 | 26.84 | 3,207,569 | +0.80(+3.08%) |
Sep 30, 2021 | 26.40 | 26.47 | 26.02 | 26.04 | 4,188,800 | -0.32(-1.22%) |
Sep 29, 2021 | 26.40 | 26.53 | 26.08 | 26.36 | 2,458,068 | -0.05(-0.17%) |
Sep 28, 2021 | 26.62 | 26.87 | 26.36 | 26.41 | 5,159,662 | +0.06(+0.24%) |
Sep 27, 2021 | 25.98 | 26.46 | 25.98 | 26.35 | 2,655,171 | +0.88(+3.44%) |
Sep 24, 2021 | 25.15 | 25.58 | 25.14 | 25.47 | 2,256,113 | +0.19(+0.74%) |
Sep 23, 2021 | 24.64 | 25.37 | 24.53 | 25.28 | 2,072,980 | +0.78(+3.20%) |
Sep 22, 2021 | 24.12 | 24.75 | 24.12 | 24.50 | 2,815,565 | +0.75(+3.15%) |
Sep 21, 2021 | 23.96 | 24.07 | 23.50 | 23.75 | 2,368,514 | +0.08(+0.35%) |
Sep 20, 2021 | 23.79 | 23.96 | 23.30 | 23.67 | 2,934,892 | -0.77(-3.13%) |
Sep 17, 2021 | 24.54 | 24.86 | 24.37 | 24.43 | 2,775,082 | -0.19(-0.78%) |
Sep 16, 2021 | 24.88 | 24.88 | 24.50 | 24.63 | 2,838,489 | -0.26(-1.06%) |
Sep 15, 2021 | 24.32 | 24.93 | 24.32 | 24.89 | 4,923,889 | +0.90(+3.76%) |
Sep 14, 2021 | 24.56 | 24.61 | 23.91 | 23.99 | 3,430,270 | -0.38(-1.57%) |
Sep 13, 2021 | 23.96 | 24.52 | 23.96 | 24.37 | 3,572,766 | +0.69(+2.93%) |
Sep 10, 2021 | 24.05 | 24.10 | 23.65 | 23.68 | 2,206,733 | +0.01(+0.04%) |
Sep 09, 2021 | 23.54 | 24.05 | 23.40 | 23.67 | 1,740,860 | +0.03(+0.12%) |
Sep 08, 2021 | 24.08 | 24.22 | 23.64 | 23.64 | 1,578,022 | -0.28(-1.18%) |
Sep 07, 2021 | 23.93 | 24.24 | 23.85 | 23.92 | 1,521,795 | -0.16(-0.68%) |
Sep 03, 2021 | 24.18 | 24.33 | 23.98 | 24.09 | 1,312,535 | -0.12(-0.49%) |
Sep 02, 2021 | 23.81 | 24.40 | 23.81 | 24.21 | 2,339,624 | +0.61(+2.59%) |
Sep 01, 2021 | 23.91 | 24.02 | 23.53 | 23.60 | 2,645,795 | -0.33(-1.37%) |
Aug 31, 2021 | 23.99 | 24.19 | 23.88 | 23.92 | 1,561,065 | -0.19(-0.79%) |
Aug 30, 2021 | 24.52 | 24.55 | 24.09 | 24.12 | 1,449,418 | -0.28(-1.16%) |
Aug 27, 2021 | 24.02 | 24.53 | 24.02 | 24.40 | 1,951,307 | +0.67(+2.80%) |
Aug 26, 2021 | 23.97 | 24.10 | 23.70 | 23.73 | 2,451,067 | -0.36(-1.51%) |
Aug 25, 2021 | 23.88 | 24.22 | 23.70 | 24.10 | 1,269,974 | +0.18(+0.76%) |
Aug 24, 2021 | 23.73 | 24.02 | 23.69 | 23.91 | 1,602,528 | +0.37(+1.59%) |
Aug 23, 2021 | 23.20 | 23.60 | 23.20 | 23.54 | 2,076,559 | +0.85(+3.74%) |
Aug 20, 2021 | 22.46 | 22.83 | 22.35 | 22.69 | 1,816,157 | +0.08(+0.36%) |
Aug 19, 2021 | 22.81 | 22.97 | 22.32 | 22.61 | 3,538,201 | -0.63(-2.71%) |
Aug 18, 2021 | 23.70 | 23.90 | 23.20 | 23.24 | 1,983,565 | -0.50(-2.11%) |
Aug 17, 2021 | 23.72 | 24.08 | 23.50 | 23.74 | 1,876,315 | -0.16(-0.69%) |
Aug 16, 2021 | 24.06 | 24.07 | 23.75 | 23.91 | 1,958,082 | -0.45(-1.83%) |
Aug 13, 2021 | 24.62 | 24.65 | 24.34 | 24.35 | 2,205,217 | -0.34(-1.37%) |
Aug 12, 2021 | 24.68 | 24.83 | 24.40 | 24.69 | 1,389,596 | -0.03(-0.11%) |
Aug 11, 2021 | 24.52 | 24.74 | 24.34 | 24.72 | 1,837,488 | +0.17(+0.71%) |
Aug 10, 2021 | 24.22 | 24.59 | 24.21 | 24.54 | 1,825,790 | +0.46(+1.89%) |
Aug 09, 2021 | 24.11 | 24.28 | 23.93 | 24.09 | 1,962,630 | -0.36(-1.49%) |
Aug 06, 2021 | 24.42 | 24.62 | 24.31 | 24.45 | 1,530,605 | +0.22(+0.90%) |
Aug 05, 2021 | 24.05 | 24.50 | 23.99 | 24.23 | 1,998,704 | +0.31(+1.30%) |
Aug 04, 2021 | 24.16 | 24.44 | 23.91 | 23.92 | 2,837,246 | -0.67(-2.71%) |
Aug 03, 2021 | 24.10 | 24.63 | 23.88 | 24.59 | 2,601,172 | +0.44(+1.81%) |
Aug 02, 2021 | 24.37 | 24.94 | 24.14 | 24.15 | 4,094,032 | -0.19(-0.79%) |
Jul 30, 2021 | 24.65 | 24.75 | 24.22 | 24.34 | 3,665,537 | -0.38(-1.55%) |
Jul 29, 2021 | 24.82 | 24.90 | 24.59 | 24.73 | 1,913,864 | +0.19(+0.78%) |
Jul 28, 2021 | 24.38 | 24.72 | 24.14 | 24.53 | 2,260,777 | +0.26(+1.05%) |
Jul 27, 2021 | 24.34 | 24.38 | 24.04 | 24.28 | 2,847,251 | -0.28(-1.15%) |
Jul 26, 2021 | 23.96 | 24.64 | 23.96 | 24.56 | 4,734,125 | +0.61(+2.55%) |
Jul 23, 2021 | 24.15 | 24.15 | 23.73 | 23.95 | 14,255,861 | -0.12(-0.49%) |
Jul 22, 2021 | 24.32 | 24.32 | 23.86 | 24.07 | 1,474,123 | -0.28(-1.16%) |
Jul 21, 2021 | 23.97 | 24.53 | 23.91 | 24.35 | 2,819,943 | +0.81(+3.45%) |
Jul 20, 2021 | 23.20 | 23.75 | 23.03 | 23.54 | 2,978,547 | +0.38(+1.65%) |
Jul 19, 2021 | 23.23 | 23.50 | 22.85 | 23.16 | 4,753,090 | -0.85(-3.53%) |
Jul 16, 2021 | 24.87 | 24.87 | 23.97 | 24.01 | 2,150,912 | -0.67(-2.73%) |
Jul 15, 2021 | 24.82 | 25.06 | 24.58 | 24.68 | 2,747,446 | -0.36(-1.42%) |
Jul 14, 2021 | 25.89 | 26.16 | 24.95 | 25.04 | 1,800,107 | -0.75(-2.90%) |
Jul 13, 2021 | 25.92 | 26.01 | 25.66 | 25.78 | 1,458,865 | -0.23(-0.88%) |
Jul 12, 2021 | 25.76 | 26.16 | 25.59 | 26.01 | 1,568,983 | -0.03(-0.10%) |
Jul 09, 2021 | 25.81 | 26.06 | 25.54 | 26.04 | 2,752,428 | +0.52(+2.04%) |
Jul 08, 2021 | 25.19 | 25.74 | 25.09 | 25.52 | 1,990,507 | -0.07(-0.28%) |
Jul 07, 2021 | 25.97 | 26.25 | 25.35 | 25.59 | 2,388,487 | -0.45(-1.72%) |
Jul 06, 2021 | 26.86 | 26.86 | 25.95 | 26.04 | 2,057,093 | -0.85(-3.15%) |
Jul 02, 2021 | 26.87 | 26.99 | 26.62 | 26.89 | 1,373,992 | -0.09(-0.34%) |
Jul 01, 2021 | 27.10 | 27.18 | 26.73 | 26.98 | 2,202,999 | +0.46(+1.75%) |
Jun 30, 2021 | 26.26 | 26.57 | 26.25 | 26.51 | 1,682,973 | +0.34(+1.29%) |
Jun 29, 2021 | 26.49 | 26.60 | 26.16 | 26.17 | 1,208,894 | -0.10(-0.38%) |
Jun 28, 2021 | 27.13 | 27.13 | 26.21 | 26.28 | 2,000,725 | -0.91(-3.35%) |
Jun 25, 2021 | 27.07 | 27.20 | 26.98 | 27.19 | 1,403,290 | +0.15(+0.54%) |
Jun 24, 2021 | 26.91 | 27.05 | 26.70 | 27.04 | 1,484,916 | +0.24(+0.88%) |
Jun 23, 2021 | 26.94 | 27.26 | 26.78 | 26.80 | 1,501,358 | +0.09(+0.34%) |
Jun 22, 2021 | 26.48 | 26.82 | 26.20 | 26.71 | 1,559,061 | +0.15(+0.58%) |
Jun 21, 2021 | 25.71 | 26.58 | 25.71 | 26.56 | 2,265,359 | +1.10(+4.33%) |
Jun 18, 2021 | 25.73 | 26.02 | 25.45 | 25.45 | 2,674,321 | -0.76(-2.89%) |
Jun 17, 2021 | 27.10 | 27.32 | 25.91 | 26.21 | 4,172,140 | -0.99(-3.65%) |
Jun 16, 2021 | 27.26 | 27.48 | 26.93 | 27.20 | 2,091,114 | -0.14(-0.50%) |
Jun 15, 2021 | 26.96 | 27.36 | 26.90 | 27.34 | 2,009,018 | +0.55(+2.04%) |
Jun 14, 2021 | 27.05 | 27.18 | 26.60 | 26.79 | 1,562,678 | -0.10(-0.37%) |
Jun 11, 2021 | 27.13 | 27.23 | 26.89 | 26.89 | 1,694,005 | -0.08(-0.30%) |
Jun 10, 2021 | 27.36 | 27.50 | 26.70 | 26.98 | 2,413,668 | -0.01(-0.05%) |
Jun 09, 2021 | 27.25 | 27.33 | 26.99 | 26.99 | 1,796,507 | -0.16(-0.60%) |
Jun 08, 2021 | 26.87 | 27.23 | 26.53 | 27.15 | 2,268,419 | +0.23(+0.84%) |
Jun 07, 2021 | 27.02 | 27.17 | 26.89 | 26.93 | 1,452,241 | -0.07(-0.27%) |
Jun 04, 2021 | 27.03 | 27.11 | 26.64 | 27.00 | 1,903,432 | +0.17(+0.64%) |
Jun 03, 2021 | 26.65 | 26.96 | 26.46 | 26.83 | 2,062,441 | +0.09(+0.34%) |
Jun 02, 2021 | 26.47 | 26.85 | 26.11 | 26.74 | 2,724,988 | +0.47(+1.79%) |
Jun 01, 2021 | 25.75 | 26.31 | 25.75 | 26.27 | 2,956,142 | +0.96(+3.79%) |
May 28, 2021 | 25.44 | 25.44 | 25.18 | 25.31 | 2,034,214 | +0.05(+0.18%) |
May 27, 2021 | 25.40 | 25.57 | 25.13 | 25.26 | 3,145,764 | -0.02(-0.07%) |
May 26, 2021 | 25.02 | 25.34 | 24.93 | 25.28 | 7,442,793 | +0.26(+1.05%) |
May 25, 2021 | 25.49 | 25.52 | 24.97 | 25.02 | 2,186,464 | -0.52(-2.02%) |
May 24, 2021 | 25.48 | 25.59 | 25.17 | 25.53 | 1,779,587 | +0.24(+0.93%) |
May 21, 2021 | 25.53 | 25.66 | 25.27 | 25.30 | 2,948,250 | +0.06(+0.25%) |
May 20, 2021 | 25.25 | 25.35 | 24.90 | 25.23 | 2,782,283 | -0.03(-0.11%) |
May 19, 2021 | 25.34 | 25.55 | 24.93 | 25.26 | 4,818,953 | -0.63(-2.45%) |
May 18, 2021 | 26.45 | 26.54 | 25.85 | 25.89 | 3,085,455 | -0.61(-2.29%) |
May 17, 2021 | 25.86 | 26.50 | 25.78 | 26.50 | 3,268,419 | +0.58(+2.24%) |
May 14, 2021 | 25.35 | 25.98 | 25.35 | 25.92 | 3,504,862 | +0.84(+3.36%) |
May 13, 2021 | 25.08 | 25.58 | 24.79 | 25.08 | 4,418,086 | -0.33(-1.28%) |
May 12, 2021 | 25.41 | 26.16 | 25.31 | 25.41 | 3,359,038 | +0.11(+0.43%) |
May 11, 2021 | 25.48 | 25.80 | 25.11 | 25.30 | 4,558,777 | -0.65(-2.51%) |
May 10, 2021 | 26.33 | 26.68 | 25.94 | 25.95 | 2,833,566 | -0.05(-0.21%) |
May 07, 2021 | 25.22 | 26.01 | 25.17 | 26.00 | 4,184,131 | +0.52(+2.02%) |
May 06, 2021 | 25.41 | 25.50 | 24.90 | 25.49 | 2,334,362 | +0.08(+0.32%) |
May 05, 2021 | 25.15 | 25.45 | 24.69 | 25.41 | 3,645,797 | +0.81(+3.31%) |
May 04, 2021 | 24.61 | 24.79 | 24.31 | 24.59 | 2,970,639 | +0.01(+0.04%) |
May 03, 2021 | 24.19 | 24.64 | 24.13 | 24.58 | 2,108,083 | +0.66(+2.76%) |
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,664 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,891 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,682 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,518 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,314 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,234 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,386 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,568 | +0.33(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,586 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,777 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,409 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,359 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,011 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,121 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,461 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,428 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,123 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,681 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,584 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,378 | -0.59(-2.42%) |
Apr 01, 2021 | 23.87 | 24.36 | 23.73 | 24.36 | 4,484,361 | +0.61(+2.55%) |
Mar 31, 2021 | 23.91 | 23.97 | 23.67 | 23.75 | 3,613,495 | -0.17(-0.72%) |
Mar 30, 2021 | 23.90 | 24.16 | 23.75 | 23.92 | 3,439,573 | -0.22(-0.90%) |
Mar 29, 2021 | 24.26 | 24.34 | 23.84 | 24.14 | 3,522,130 | -0.31(-1.26%) |
Mar 26, 2021 | 24.20 | 24.47 | 23.99 | 24.45 | 3,885,504 | +0.62(+2.62%) |
Mar 25, 2021 | 23.32 | 23.90 | 22.96 | 23.82 | 6,228,510 | +0.07(+0.29%) |
Mar 24, 2021 | 23.52 | 24.05 | 23.52 | 23.75 | 11,555,981 | +0.56(+2.41%) |
Mar 23, 2021 | 23.04 | 23.69 | 22.92 | 23.19 | 47,265,784 | -0.32(-1.34%) |
Mar 22, 2021 | 23.70 | 23.78 | 23.49 | 23.51 | 3,086,605 | -0.25(-1.06%) |
Mar 19, 2021 | 23.75 | 24.13 | 23.43 | 23.76 | 3,410,729 | +0.05(+0.19%) |
Mar 18, 2021 | 24.63 | 24.72 | 23.62 | 23.71 | 3,947,718 | -1.17(-4.71%) |
Mar 17, 2021 | 24.54 | 24.96 | 24.39 | 24.89 | 3,040,681 | +0.21(+0.84%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.54 | 24.68 | 3,219,405 | -0.70(-2.77%) |
Mar 15, 2021 | 25.58 | 25.66 | 25.08 | 25.38 | 2,574,253 | -0.28(-1.09%) |
Mar 12, 2021 | 25.68 | 25.87 | 25.47 | 25.66 | 2,453,178 | +0.03(+0.11%) |
Mar 11, 2021 | 25.67 | 26.03 | 25.54 | 25.63 | 2,278,988 | +0.06(+0.25%) |
Mar 10, 2021 | 24.93 | 25.67 | 24.89 | 25.57 | 3,326,243 | +0.68(+2.72%) |
Mar 09, 2021 | 25.31 | 25.60 | 24.79 | 24.90 | 2,647,789 | -0.50(-1.99%) |
Mar 08, 2021 | 25.62 | 25.72 | 25.02 | 25.40 | 4,768,811 | +0.04(+0.14%) |
Mar 05, 2021 | 25.14 | 25.40 | 24.51 | 25.36 | 3,734,351 | +0.92(+3.76%) |
Mar 04, 2021 | 24.07 | 24.89 | 23.89 | 24.44 | 4,907,785 | +0.59(+2.49%) |
Mar 03, 2021 | 23.71 | 24.40 | 23.71 | 23.85 | 3,377,161 | +0.32(+1.38%) |
Mar 02, 2021 | 23.68 | 23.92 | 23.53 | 23.53 | 3,000,005 | -0.12(-0.50%) |
Mar 01, 2021 | 23.68 | 23.96 | 23.49 | 23.64 | 4,087,868 | +0.61(+2.66%) |
Feb 26, 2021 | 23.31 | 23.34 | 22.38 | 23.03 | 2,965,958 | -0.57(-2.41%) |
Feb 25, 2021 | 24.28 | 24.28 | 23.44 | 23.60 | 3,138,132 | -0.50(-2.06%) |
Feb 24, 2021 | 23.41 | 24.21 | 23.25 | 24.09 | 2,507,918 | +0.84(+3.60%) |
Feb 23, 2021 | 23.14 | 23.34 | 22.28 | 23.26 | 2,254,166 | +0.36(+1.57%) |
Feb 22, 2021 | 22.30 | 23.20 | 22.26 | 22.89 | 1,880,732 | +0.70(+3.17%) |
Feb 19, 2021 | 21.84 | 22.24 | 21.80 | 22.19 | 1,274,738 | +0.37(+1.69%) |
Feb 18, 2021 | 22.26 | 22.27 | 21.76 | 21.82 | 1,674,784 | -0.53(-2.38%) |
Feb 17, 2021 | 22.20 | 22.46 | 21.92 | 22.35 | 1,478,055 | +0.30(+1.35%) |
Feb 16, 2021 | 21.98 | 22.25 | 21.88 | 22.06 | 2,634,926 | +0.58(+2.69%) |
Feb 12, 2021 | 21.05 | 21.52 | 21.03 | 21.48 | 1,213,053 | +0.28(+1.32%) |
Feb 11, 2021 | 21.45 | 21.45 | 20.74 | 21.20 | 1,454,519 | -0.31(-1.43%) |
Feb 10, 2021 | 21.21 | 21.52 | 21.04 | 21.51 | 1,649,491 | +0.41(+1.97%) |
Feb 09, 2021 | 21.14 | 21.24 | 20.85 | 21.09 | 1,420,464 | -0.24(-1.14%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.78 | 21.34 | 2,382,506 | +0.86(+4.18%) |
Feb 05, 2021 | 20.60 | 20.69 | 20.43 | 20.48 | 1,774,537 | +0.18(+0.89%) |
Feb 04, 2021 | 20.21 | 20.31 | 19.90 | 20.30 | 1,046,731 | +0.19(+0.94%) |
Feb 03, 2021 | 19.40 | 20.15 | 19.33 | 20.11 | 2,222,429 | +0.82(+4.25%) |
Feb 02, 2021 | 19.54 | 19.75 | 19.29 | 19.29 | 1,606,857 | +0.20(+1.04%) |
Feb 01, 2021 | 19.18 | 19.27 | 18.78 | 19.09 | 1,436,716 | +0.13(+0.67%) |
Jan 29, 2021 | 19.33 | 19.57 | 18.88 | 18.96 | 2,479,360 | -0.60(-3.09%) |
Jan 28, 2021 | 19.49 | 19.78 | 19.32 | 19.57 | 2,274,268 | +0.24(+1.26%) |
Jan 27, 2021 | 19.29 | 19.85 | 19.01 | 19.33 | 5,444,940 | -0.28(-1.43%) |
Jan 26, 2021 | 20.23 | 20.50 | 19.60 | 19.60 | 1,377,039 | -0.43(-2.16%) |
Jan 25, 2021 | 20.08 | 20.11 | 19.68 | 20.04 | 2,607,888 | -0.22(-1.07%) |
Jan 22, 2021 | 19.96 | 20.29 | 19.75 | 20.25 | 1,463,563 | -0.10(-0.49%) |
Jan 21, 2021 | 20.96 | 21.02 | 20.15 | 20.35 | 2,246,346 | -0.68(-3.22%) |
Jan 20, 2021 | 21.16 | 21.16 | 20.84 | 21.03 | 1,646,138 | +0.05(+0.26%) |
Jan 19, 2021 | 20.87 | 21.11 | 20.77 | 20.97 | 2,406,686 | +0.41(+1.97%) |
Jan 15, 2021 | 21.02 | 21.02 | 20.40 | 20.57 | 2,742,518 | -0.85(-3.96%) |
Jan 14, 2021 | 20.91 | 21.63 | 20.91 | 21.42 | 2,445,457 | +0.60(+2.90%) |
Jan 13, 2021 | 21.01 | 21.01 | 20.64 | 20.81 | 2,112,651 | -0.15(-0.73%) |
Jan 12, 2021 | 20.48 | 21.06 | 20.38 | 20.97 | 2,249,345 | +0.69(+3.42%) |
Jan 11, 2021 | 19.56 | 20.33 | 19.47 | 20.27 | 1,575,395 | +0.34(+1.72%) |
Jan 08, 2021 | 20.21 | 20.22 | 19.79 | 19.93 | 2,322,376 | -0.06(-0.32%) |
Jan 07, 2021 | 19.87 | 20.16 | 19.69 | 19.99 | 1,882,231 | +0.30(+1.51%) |
Jan 06, 2021 | 19.45 | 19.85 | 19.21 | 19.69 | 2,843,311 | +0.61(+3.21%) |
Jan 05, 2021 | 18.50 | 19.56 | 18.43 | 19.08 | 2,336,676 | +0.79(+4.34%) |
Jan 04, 2021 | 18.44 | 18.62 | 18.08 | 18.29 | 2,319,315 | +0.04(+0.25%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,836 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,836 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,799 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,146 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,366 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,045 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,091 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,003 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,766 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,039 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,858 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,138 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,340 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,085 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,640 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,306 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,302 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,188 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,198 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,342 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,673 | +0.55(+3.15%) |