Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 14.96 | 15.41 | 14.93 | 15.27 | 26,421,164 | +0.40(+2.67%) |
Sep 29, 2021 | 15.26 | 15.35 | 14.85 | 14.87 | 27,847,370 | -0.44(-2.87%) |
Sep 28, 2021 | 15.07 | 15.33 | 14.86 | 15.31 | 31,490,574 | +0.13(+0.84%) |
Sep 27, 2021 | 15.28 | 15.44 | 15.13 | 15.18 | 24,504,486 | -0.07(-0.44%) |
Sep 24, 2021 | 15.30 | 15.46 | 15.25 | 15.25 | 15,806,331 | -0.17(-1.10%) |
Sep 23, 2021 | 15.48 | 15.55 | 15.30 | 15.42 | 23,315,584 | -0.19(-1.19%) |
Sep 22, 2021 | 15.69 | 15.91 | 15.57 | 15.61 | 20,157,860 | -0.03(-0.22%) |
Sep 21, 2021 | 15.90 | 15.95 | 15.63 | 15.64 | 21,570,146 | -0.14(-0.86%) |
Sep 20, 2021 | 15.42 | 15.78 | 15.31 | 15.78 | 27,295,198 | +0.25(+1.58%) |
Sep 17, 2021 | 15.63 | 15.64 | 15.45 | 15.53 | 27,562,692 | -0.13(-0.81%) |
Sep 16, 2021 | 16.06 | 16.06 | 15.57 | 15.66 | 47,792,140 | -0.72(-4.39%) |
Sep 15, 2021 | 16.48 | 16.64 | 16.35 | 16.38 | 17,765,224 | -0.12(-0.72%) |
Sep 14, 2021 | 16.61 | 16.77 | 16.45 | 16.50 | 19,051,570 | +0.03(+0.15%) |
Sep 13, 2021 | 16.40 | 16.66 | 16.27 | 16.47 | 18,766,206 | +0.10(+0.62%) |
Sep 10, 2021 | 16.66 | 16.72 | 16.37 | 16.37 | 17,329,264 | -0.29(-1.73%) |
Sep 09, 2021 | 16.93 | 16.93 | 16.60 | 16.66 | 19,077,314 | -0.14(-0.86%) |
Sep 08, 2021 | 16.77 | 16.90 | 16.59 | 16.80 | 23,413,648 | +0.01(+0.05%) |
Sep 07, 2021 | 17.05 | 17.05 | 16.69 | 16.79 | 23,784,190 | -0.38(-2.22%) |
Sep 03, 2021 | 17.07 | 17.35 | 16.96 | 17.17 | 23,927,594 | +0.36(+2.16%) |
Sep 02, 2021 | 16.77 | 16.83 | 16.65 | 16.81 | 15,602,857 | +0.05(+0.30%) |
Sep 01, 2021 | 17.09 | 17.10 | 16.75 | 16.76 | 16,167,486 | -0.22(-1.30%) |
Aug 31, 2021 | 16.83 | 17.01 | 16.77 | 16.98 | 14,181,586 | +0.22(+1.31%) |
Aug 30, 2021 | 17.12 | 17.13 | 16.68 | 16.76 | 15,420,676 | -0.19(-1.13%) |
Aug 27, 2021 | 16.51 | 17.03 | 16.45 | 16.95 | 17,169,092 | +0.43(+2.58%) |
Aug 26, 2021 | 16.44 | 16.64 | 16.41 | 16.52 | 11,774,142 | -0.10(-0.60%) |
Aug 25, 2021 | 16.71 | 16.72 | 16.49 | 16.62 | 13,164,196 | -0.23(-1.34%) |
Aug 24, 2021 | 16.97 | 16.97 | 16.73 | 16.85 | 14,601,391 | -0.03(-0.15%) |
Aug 23, 2021 | 16.40 | 16.97 | 16.18 | 16.87 | 26,326,068 | +0.77(+4.78%) |
Aug 20, 2021 | 15.92 | 16.25 | 15.73 | 16.10 | 15,139,996 | +0.08(+0.52%) |
Aug 19, 2021 | 16.23 | 16.30 | 15.96 | 16.02 | 23,417,632 | -0.28(-1.70%) |
Aug 18, 2021 | 16.77 | 16.77 | 16.24 | 16.30 | 25,499,428 | -0.43(-2.55%) |
Aug 17, 2021 | 16.87 | 16.95 | 16.60 | 16.72 | 18,543,260 | -0.18(-1.09%) |
Aug 16, 2021 | 16.84 | 17.05 | 16.78 | 16.91 | 18,389,904 | -0.07(-0.39%) |
Aug 13, 2021 | 17.00 | 17.16 | 16.86 | 16.97 | 15,661,217 | +0.18(+1.10%) |
Aug 12, 2021 | 16.92 | 16.94 | 16.64 | 16.79 | 14,648,164 | -0.22(-1.28%) |
Aug 11, 2021 | 16.81 | 17.17 | 16.77 | 17.01 | 18,058,560 | +0.39(+2.37%) |
Aug 10, 2021 | 17.15 | 17.23 | 16.61 | 16.61 | 32,692,956 | -0.60(-3.50%) |
Aug 09, 2021 | 17.16 | 17.44 | 17.09 | 17.22 | 29,191,264 | -0.20(-1.15%) |
Aug 06, 2021 | 17.38 | 17.59 | 17.04 | 17.42 | 35,500,280 | -0.39(-2.16%) |
Aug 05, 2021 | 18.14 | 18.14 | 17.76 | 17.80 | 13,796,571 | -0.33(-1.80%) |
Aug 04, 2021 | 18.43 | 18.67 | 18.11 | 18.13 | 20,047,124 | -0.06(-0.32%) |
Aug 03, 2021 | 18.05 | 18.23 | 18.03 | 18.19 | 12,825,207 | +0.13(+0.70%) |
Aug 02, 2021 | 18.24 | 18.25 | 17.93 | 18.06 | 14,599,114 | -0.17(-0.92%) |
Jul 30, 2021 | 18.16 | 18.42 | 18.08 | 18.23 | 12,160,926 | -0.03(-0.18%) |
Jul 29, 2021 | 18.21 | 18.42 | 18.08 | 18.26 | 19,585,340 | +0.39(+2.20%) |
Jul 28, 2021 | 17.56 | 17.90 | 17.51 | 17.87 | 14,271,072 | +0.29(+1.67%) |
Jul 27, 2021 | 17.47 | 17.64 | 17.32 | 17.58 | 12,531,578 | +0.14(+0.82%) |
Jul 26, 2021 | 17.30 | 17.62 | 17.23 | 17.44 | 12,274,353 | +0.16(+0.92%) |
Jul 23, 2021 | 17.29 | 17.40 | 17.11 | 17.28 | 12,309,657 | -0.09(-0.53%) |
Jul 22, 2021 | 17.40 | 17.48 | 17.18 | 17.37 | 12,146,746 | -0.13(-0.77%) |
Jul 21, 2021 | 17.23 | 17.59 | 17.19 | 17.50 | 14,387,578 | +0.15(+0.87%) |
Jul 20, 2021 | 17.31 | 17.63 | 17.21 | 17.35 | 19,388,680 | +0.15(+0.88%) |
Jul 19, 2021 | 17.28 | 17.46 | 16.97 | 17.20 | 24,046,240 | -0.27(-1.53%) |
Jul 16, 2021 | 17.73 | 17.76 | 17.34 | 17.47 | 20,799,362 | -0.34(-1.93%) |
Jul 15, 2021 | 17.85 | 17.88 | 17.54 | 17.81 | 15,337,407 | -0.05(-0.28%) |
Jul 14, 2021 | 18.12 | 18.13 | 17.75 | 17.86 | 15,719,129 | +0.16(+0.90%) |
Jul 13, 2021 | 17.52 | 18.03 | 17.51 | 17.70 | 17,738,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.59 | 17.81 | 17.39 | 17.44 | 12,565,874 | -0.25(-1.42%) |
Jul 09, 2021 | 17.42 | 17.76 | 17.39 | 17.70 | 12,722,746 | +0.34(+1.98%) |
Jul 08, 2021 | 17.76 | 17.83 | 17.23 | 17.35 | 17,256,280 | -0.39(-2.22%) |
Jul 07, 2021 | 17.93 | 17.93 | 17.61 | 17.75 | 11,123,146 | -0.08(-0.47%) |
Jul 06, 2021 | 17.68 | 17.89 | 17.57 | 17.83 | 24,129,938 | +0.42(+2.40%) |
Jul 02, 2021 | 17.44 | 17.55 | 17.24 | 17.41 | 12,805,624 | +0.18(+1.02%) |
Jul 01, 2021 | 17.53 | 17.54 | 17.17 | 17.23 | 15,496,113 | -0.08(-0.48%) |
Jun 30, 2021 | 17.33 | 17.43 | 17.13 | 17.32 | 12,588,585 | +0.13(+0.73%) |
Jun 29, 2021 | 17.10 | 17.32 | 16.99 | 17.19 | 14,832,718 | -0.14(-0.82%) |
Jun 28, 2021 | 17.52 | 17.62 | 17.20 | 17.33 | 14,408,036 | -0.16(-0.91%) |
Jun 25, 2021 | 17.75 | 17.79 | 17.44 | 17.49 | 13,457,401 | -0.07(-0.38%) |
Jun 24, 2021 | 17.64 | 17.73 | 17.52 | 17.56 | 12,588,523 | +0.01(+0.05%) |
Jun 23, 2021 | 17.85 | 17.88 | 17.53 | 17.55 | 12,326,726 | -0.10(-0.57%) |
Jun 22, 2021 | 17.64 | 17.82 | 17.57 | 17.65 | 15,429,730 | -0.06(-0.33%) |
Jun 21, 2021 | 17.54 | 17.81 | 17.42 | 17.71 | 18,778,242 | +0.34(+1.93%) |
Jun 18, 2021 | 17.69 | 17.77 | 17.36 | 17.38 | 36,097,696 | -0.23(-1.33%) |
Jun 17, 2021 | 18.25 | 18.32 | 17.59 | 17.61 | 44,255,240 | -1.19(-6.33%) |
Jun 16, 2021 | 19.12 | 19.38 | 18.79 | 18.80 | 25,522,192 | -0.28(-1.49%) |
Jun 15, 2021 | 19.39 | 19.39 | 19.07 | 19.09 | 13,320,506 | -0.30(-1.56%) |
Jun 14, 2021 | 19.16 | 19.48 | 19.01 | 19.39 | 15,659,972 | -0.07(-0.34%) |
Jun 11, 2021 | 19.77 | 19.81 | 19.45 | 19.45 | 13,079,895 | -0.40(-2.02%) |
Jun 10, 2021 | 19.28 | 19.87 | 19.20 | 19.86 | 15,729,811 | +0.59(+3.04%) |
Jun 09, 2021 | 19.34 | 19.53 | 19.27 | 19.27 | 12,464,427 | -0.09(-0.48%) |
Jun 08, 2021 | 19.55 | 19.70 | 19.36 | 19.36 | 12,735,445 | -0.24(-1.24%) |
Jun 07, 2021 | 19.53 | 19.67 | 19.40 | 19.60 | 13,074,371 | -0.04(-0.21%) |
Jun 04, 2021 | 19.53 | 19.83 | 19.47 | 19.65 | 16,021,362 | +0.21(+1.08%) |
Jun 03, 2021 | 19.74 | 19.76 | 19.37 | 19.44 | 25,263,278 | -0.80(-3.97%) |
Jun 02, 2021 | 20.33 | 20.41 | 20.22 | 20.24 | 11,455,295 | -0.08(-0.37%) |
Jun 01, 2021 | 20.21 | 20.35 | 19.92 | 20.32 | 20,949,308 | +0.15(+0.75%) |
May 28, 2021 | 19.72 | 20.22 | 19.66 | 20.17 | 24,339,242 | +0.18(+0.92%) |
May 27, 2021 | 20.44 | 20.45 | 19.87 | 19.98 | 24,885,540 | -0.44(-2.14%) |
May 26, 2021 | 20.61 | 20.72 | 20.35 | 20.42 | 18,307,652 | +0.00(+0.00%) |
May 25, 2021 | 20.48 | 20.51 | 20.13 | 20.42 | 23,293,136 | -0.08(-0.41%) |
May 24, 2021 | 20.59 | 20.68 | 20.38 | 20.50 | 11,010,390 | -0.02(-0.08%) |
May 21, 2021 | 20.77 | 20.81 | 20.34 | 20.52 | 17,446,836 | -0.09(-0.44%) |
May 20, 2021 | 20.38 | 20.77 | 20.31 | 20.61 | 16,428,563 | +0.18(+0.89%) |
May 19, 2021 | 20.65 | 21.07 | 20.28 | 20.43 | 28,310,928 | -0.43(-2.07%) |
May 18, 2021 | 20.96 | 20.96 | 20.44 | 20.86 | 22,897,610 | -0.13(-0.63%) |
May 17, 2021 | 20.17 | 21.01 | 19.94 | 20.99 | 36,341,324 | +1.04(+5.20%) |
May 14, 2021 | 19.79 | 20.00 | 19.69 | 19.95 | 11,908,894 | +0.37(+1.87%) |
May 13, 2021 | 19.44 | 19.70 | 19.22 | 19.59 | 13,881,520 | +0.04(+0.21%) |
May 12, 2021 | 19.89 | 20.09 | 19.46 | 19.55 | 17,257,886 | -0.35(-1.75%) |
May 11, 2021 | 19.50 | 19.96 | 19.43 | 19.89 | 16,779,114 | +0.02(+0.08%) |
May 10, 2021 | 20.13 | 20.30 | 19.87 | 19.88 | 23,463,886 | +0.01(+0.04%) |
May 07, 2021 | 19.90 | 20.06 | 19.60 | 19.87 | 29,168,782 | +0.31(+1.57%) |
May 06, 2021 | 18.76 | 19.60 | 18.75 | 19.56 | 41,510,492 | +1.08(+5.84%) |
May 05, 2021 | 18.52 | 18.58 | 18.22 | 18.48 | 16,121,373 | +0.20(+1.09%) |
May 04, 2021 | 18.37 | 18.73 | 18.08 | 18.28 | 20,281,666 | -0.18(-0.99%) |
May 03, 2021 | 17.93 | 18.55 | 17.88 | 18.47 | 20,969,154 | +0.81(+4.61%) |
Apr 30, 2021 | 17.68 | 17.88 | 17.57 | 17.65 | 16,449,560 | -0.08(-0.47%) |
Apr 29, 2021 | 18.03 | 18.07 | 17.54 | 17.73 | 25,155,244 | -0.34(-1.88%) |
Apr 28, 2021 | 17.86 | 18.20 | 17.71 | 18.08 | 20,585,102 | +0.10(+0.55%) |
Apr 27, 2021 | 18.40 | 18.40 | 17.93 | 17.98 | 18,945,716 | -0.43(-2.35%) |
Apr 26, 2021 | 18.46 | 18.52 | 18.28 | 18.41 | 10,763,450 | -0.04(-0.23%) |
Apr 23, 2021 | 18.74 | 18.79 | 18.40 | 18.45 | 13,959,975 | -0.17(-0.89%) |
Apr 22, 2021 | 18.72 | 18.74 | 18.47 | 18.62 | 17,460,478 | -0.27(-1.45%) |
Apr 21, 2021 | 18.67 | 18.99 | 18.63 | 18.89 | 16,210,695 | +0.28(+1.52%) |
Apr 20, 2021 | 18.31 | 18.65 | 18.26 | 18.61 | 18,725,122 | +0.24(+1.31%) |
Apr 19, 2021 | 18.50 | 18.61 | 18.29 | 18.37 | 16,607,138 | -0.10(-0.54%) |
Apr 16, 2021 | 18.59 | 18.63 | 18.29 | 18.47 | 26,967,576 | +0.21(+1.14%) |
Apr 15, 2021 | 17.77 | 18.44 | 17.73 | 18.26 | 27,622,864 | +0.72(+4.12%) |
Apr 14, 2021 | 17.54 | 17.65 | 17.45 | 17.54 | 16,813,028 | +0.01(+0.05%) |
Apr 13, 2021 | 17.57 | 17.83 | 17.42 | 17.53 | 25,353,708 | +0.09(+0.52%) |
Apr 12, 2021 | 17.56 | 17.58 | 17.32 | 17.44 | 19,074,500 | -0.18(-1.04%) |
Apr 09, 2021 | 17.44 | 17.67 | 17.35 | 17.62 | 16,919,186 | +0.04(+0.24%) |
Apr 08, 2021 | 17.42 | 17.58 | 17.35 | 17.58 | 23,102,602 | +0.41(+2.37%) |
Apr 07, 2021 | 17.37 | 17.40 | 17.10 | 17.17 | 15,644,845 | -0.17(-1.01%) |
Apr 06, 2021 | 17.34 | 17.57 | 17.18 | 17.34 | 22,183,490 | +0.21(+1.21%) |
Apr 05, 2021 | 17.30 | 17.35 | 16.90 | 17.14 | 23,317,554 | +0.22(+1.28%) |
Apr 01, 2021 | 16.70 | 16.95 | 16.56 | 16.92 | 15,699,073 | +0.47(+2.88%) |
Mar 31, 2021 | 16.32 | 16.68 | 16.18 | 16.45 | 17,046,010 | +0.24(+1.49%) |
Mar 30, 2021 | 16.36 | 16.41 | 16.15 | 16.21 | 17,926,158 | -0.54(-3.22%) |
Mar 29, 2021 | 16.56 | 16.78 | 16.25 | 16.75 | 21,058,500 | +0.13(+0.80%) |
Mar 26, 2021 | 16.29 | 16.61 | 16.29 | 16.61 | 25,228,838 | +0.22(+1.37%) |
Mar 25, 2021 | 16.65 | 16.69 | 16.21 | 16.39 | 27,790,606 | -0.36(-2.13%) |
Mar 24, 2021 | 16.82 | 16.85 | 16.58 | 16.75 | 20,257,348 | -0.07(-0.40%) |
Mar 23, 2021 | 17.08 | 17.08 | 16.63 | 16.81 | 21,186,634 | -0.32(-1.84%) |
Mar 22, 2021 | 17.23 | 17.34 | 17.10 | 17.13 | 14,869,674 | -0.28(-1.62%) |
Mar 19, 2021 | 17.40 | 17.44 | 17.19 | 17.41 | 29,400,820 | +0.08(+0.48%) |
Mar 18, 2021 | 17.29 | 17.55 | 17.20 | 17.33 | 15,812,362 | -0.22(-1.28%) |
Mar 17, 2021 | 17.10 | 17.73 | 16.94 | 17.55 | 24,267,246 | +0.35(+2.03%) |
Mar 16, 2021 | 17.31 | 17.33 | 17.04 | 17.20 | 14,584,613 | -0.05(-0.29%) |
Mar 15, 2021 | 17.00 | 17.33 | 16.88 | 17.25 | 19,459,376 | +0.37(+2.21%) |
Mar 12, 2021 | 16.60 | 16.96 | 16.46 | 16.88 | 15,339,359 | +0.01(+0.05%) |
Mar 11, 2021 | 16.84 | 16.98 | 16.62 | 16.87 | 17,387,018 | +0.16(+0.94%) |
Mar 10, 2021 | 16.69 | 16.89 | 16.45 | 16.71 | 19,997,790 | +0.11(+0.65%) |
Mar 09, 2021 | 16.68 | 16.96 | 16.49 | 16.60 | 23,317,220 | +0.41(+2.51%) |
Mar 08, 2021 | 16.47 | 16.50 | 16.04 | 16.20 | 17,285,250 | -0.28(-1.71%) |
Mar 05, 2021 | 16.29 | 16.51 | 15.96 | 16.48 | 25,116,278 | +0.25(+1.54%) |
Mar 04, 2021 | 16.20 | 16.61 | 16.02 | 16.23 | 34,174,588 | +0.03(+0.20%) |
Mar 03, 2021 | 16.12 | 16.26 | 15.79 | 16.20 | 25,683,690 | -0.30(-1.81%) |
Mar 02, 2021 | 15.94 | 16.60 | 15.91 | 16.50 | 30,931,784 | +0.74(+4.69%) |
Mar 01, 2021 | 15.78 | 15.99 | 15.62 | 15.76 | 28,979,694 | +0.25(+1.61%) |
Feb 26, 2021 | 15.97 | 16.02 | 15.48 | 15.51 | 39,541,904 | -0.48(-2.99%) |
Feb 25, 2021 | 16.32 | 16.60 | 15.91 | 15.99 | 31,365,100 | -0.53(-3.23%) |
Feb 24, 2021 | 16.41 | 16.62 | 16.22 | 16.52 | 21,639,608 | -0.05(-0.30%) |
Feb 23, 2021 | 16.87 | 16.91 | 16.27 | 16.57 | 27,814,394 | -0.30(-1.80%) |
Feb 22, 2021 | 16.37 | 16.93 | 16.32 | 16.87 | 35,069,176 | +0.62(+3.79%) |
Feb 19, 2021 | 16.73 | 16.79 | 16.18 | 16.26 | 46,307,296 | -0.44(-2.66%) |
Feb 18, 2021 | 17.15 | 17.25 | 16.62 | 16.70 | 35,718,712 | -0.42(-2.45%) |
Feb 17, 2021 | 17.52 | 17.52 | 16.93 | 17.12 | 44,609,500 | -0.72(-4.01%) |
Feb 16, 2021 | 18.07 | 18.17 | 17.80 | 17.84 | 22,698,792 | -0.37(-2.03%) |
Feb 12, 2021 | 18.14 | 18.32 | 17.84 | 18.21 | 17,729,660 | -0.03(-0.18%) |
Feb 11, 2021 | 18.54 | 18.55 | 18.17 | 18.24 | 15,420,345 | -0.26(-1.42%) |
Feb 10, 2021 | 18.56 | 18.66 | 18.35 | 18.50 | 13,080,880 | +0.07(+0.36%) |
Feb 09, 2021 | 18.51 | 18.53 | 18.30 | 18.44 | 15,650,565 | -0.02(-0.13%) |
Feb 08, 2021 | 18.60 | 18.64 | 18.40 | 18.46 | 14,136,407 | +0.11(+0.58%) |
Feb 05, 2021 | 18.17 | 18.40 | 17.97 | 18.35 | 21,164,052 | +0.28(+1.55%) |
Feb 04, 2021 | 18.01 | 18.12 | 17.66 | 18.07 | 21,478,964 | -0.29(-1.57%) |
Feb 03, 2021 | 18.35 | 18.48 | 18.23 | 18.36 | 13,407,528 | +0.00(+0.00%) |
Feb 02, 2021 | 18.20 | 18.51 | 18.03 | 18.36 | 18,675,768 | -0.16(-0.89%) |
Feb 01, 2021 | 18.85 | 18.88 | 18.20 | 18.53 | 30,495,608 | +0.14(+0.76%) |
Jan 29, 2021 | 18.82 | 18.97 | 18.29 | 18.39 | 30,919,020 | +0.01(+0.04%) |
Jan 28, 2021 | 18.44 | 18.54 | 18.16 | 18.38 | 28,181,356 | +0.30(+1.68%) |
Jan 27, 2021 | 18.98 | 19.00 | 17.98 | 18.07 | 39,614,132 | -1.06(-5.54%) |
Jan 26, 2021 | 19.27 | 19.37 | 19.10 | 19.14 | 14,149,293 | -0.13(-0.68%) |
Jan 25, 2021 | 19.40 | 19.53 | 19.07 | 19.27 | 18,784,762 | -0.02(-0.13%) |
Jan 22, 2021 | 19.05 | 19.48 | 18.84 | 19.29 | 15,963,737 | -0.17(-0.89%) |
Jan 21, 2021 | 19.60 | 19.62 | 19.24 | 19.46 | 17,122,930 | -0.12(-0.63%) |
Jan 20, 2021 | 19.50 | 19.69 | 19.38 | 19.59 | 20,809,690 | +0.36(+1.88%) |
Jan 19, 2021 | 19.18 | 19.30 | 19.00 | 19.23 | 20,138,146 | +0.21(+1.08%) |
Jan 15, 2021 | 19.38 | 19.50 | 19.00 | 19.02 | 19,842,926 | -0.44(-2.28%) |
Jan 14, 2021 | 19.37 | 19.65 | 19.35 | 19.46 | 18,372,324 | +0.07(+0.34%) |
Jan 13, 2021 | 19.40 | 19.64 | 19.31 | 19.40 | 20,987,528 | +0.05(+0.25%) |
Jan 12, 2021 | 19.39 | 19.46 | 19.07 | 19.35 | 27,411,694 | +0.02(+0.08%) |
Jan 11, 2021 | 19.34 | 19.55 | 19.27 | 19.33 | 26,234,864 | -0.37(-1.88%) |
Jan 08, 2021 | 19.91 | 20.03 | 19.38 | 19.70 | 31,418,806 | -0.66(-3.23%) |
Jan 07, 2021 | 20.17 | 20.43 | 19.93 | 20.36 | 23,097,112 | +0.22(+1.10%) |
Jan 06, 2021 | 19.78 | 20.20 | 19.64 | 20.14 | 36,908,368 | +0.18(+0.91%) |
Jan 05, 2021 | 20.49 | 20.51 | 19.80 | 19.96 | 37,534,904 | -0.28(-1.38%) |
Jan 04, 2021 | 19.60 | 20.38 | 19.41 | 20.24 | 49,886,632 | +1.51(+8.08%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 19,501,616 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.88 | 19.14 | 18.78 | 19.10 | 19,501,616 | +0.27(+1.44%) |
Dec 29, 2020 | 18.87 | 19.14 | 18.70 | 18.83 | 17,820,590 | +0.06(+0.31%) |
Dec 28, 2020 | 19.33 | 19.35 | 18.74 | 18.77 | 19,349,996 | -0.05(-0.26%) |
Dec 24, 2020 | 18.74 | 18.94 | 18.68 | 18.82 | 5,985,763 | +0.06(+0.31%) |
Dec 23, 2020 | 18.59 | 18.93 | 18.54 | 18.77 | 14,266,021 | +0.25(+1.38%) |
Dec 22, 2020 | 18.90 | 18.95 | 18.30 | 18.51 | 24,114,096 | -0.41(-2.17%) |
Dec 21, 2020 | 19.11 | 19.24 | 18.86 | 18.92 | 25,152,946 | -0.21(-1.07%) |
Dec 18, 2020 | 19.47 | 19.47 | 19.12 | 19.13 | 18,009,604 | -0.26(-1.36%) |
Dec 17, 2020 | 19.43 | 19.76 | 19.24 | 19.39 | 24,631,098 | +0.43(+2.25%) |
Dec 16, 2020 | 18.91 | 19.02 | 18.63 | 18.96 | 20,930,242 | +0.16(+0.87%) |
Dec 15, 2020 | 18.77 | 19.04 | 18.67 | 18.80 | 19,509,996 | +0.35(+1.92%) |
Dec 14, 2020 | 18.82 | 18.96 | 18.41 | 18.44 | 17,899,148 | -0.38(-2.01%) |
Dec 11, 2020 | 18.97 | 19.16 | 18.77 | 18.82 | 16,989,346 | -0.16(-0.82%) |
Dec 10, 2020 | 19.32 | 19.37 | 18.89 | 18.98 | 21,881,000 | -0.22(-1.16%) |
Dec 09, 2020 | 19.52 | 19.57 | 19.05 | 19.20 | 24,978,798 | -0.44(-2.26%) |
Dec 08, 2020 | 19.81 | 19.82 | 19.52 | 19.64 | 16,660,293 | -0.04(-0.21%) |
Dec 07, 2020 | 19.32 | 19.89 | 19.28 | 19.69 | 22,826,160 | +0.37(+1.92%) |
Dec 04, 2020 | 19.52 | 19.56 | 19.10 | 19.32 | 20,791,766 | -0.09(-0.47%) |
Dec 03, 2020 | 19.87 | 19.90 | 19.26 | 19.41 | 22,273,836 | -0.29(-1.46%) |
Dec 02, 2020 | 19.70 | 19.81 | 19.41 | 19.69 | 21,480,270 | +0.11(+0.55%) |
Dec 01, 2020 | 19.61 | 19.73 | 19.27 | 19.59 | 32,234,620 | +0.57(+2.98%) |
Nov 30, 2020 | 18.49 | 19.08 | 18.38 | 19.02 | 29,658,628 | +0.37(+1.98%) |
Nov 27, 2020 | 18.50 | 18.67 | 18.26 | 18.65 | 20,500,022 | +0.05(+0.30%) |
Nov 25, 2020 | 18.84 | 18.90 | 18.46 | 18.60 | 45,373,344 | +0.03(+0.18%) |
Nov 24, 2020 | 18.40 | 18.94 | 18.35 | 18.56 | 53,540,500 | -0.37(-1.94%) |
Nov 23, 2020 | 19.68 | 19.68 | 18.85 | 18.93 | 44,863,576 | -0.85(-4.28%) |
Nov 20, 2020 | 19.81 | 20.07 | 19.69 | 19.78 | 20,509,902 | +0.08(+0.41%) |
Nov 19, 2020 | 19.69 | 19.91 | 19.56 | 19.69 | 22,355,008 | -0.23(-1.14%) |
Nov 18, 2020 | 20.56 | 20.59 | 19.89 | 19.92 | 35,190,804 | -0.74(-3.59%) |
Nov 17, 2020 | 21.01 | 21.10 | 20.63 | 20.66 | 22,998,728 | -0.40(-1.89%) |
Nov 16, 2020 | 21.01 | 21.19 | 20.75 | 21.06 | 21,312,654 | -0.02(-0.12%) |
Nov 13, 2020 | 21.42 | 21.45 | 21.07 | 21.09 | 14,455,702 | -0.02(-0.08%) |
Nov 12, 2020 | 21.19 | 21.37 | 21.04 | 21.10 | 15,768,096 | +0.10(+0.47%) |
Nov 11, 2020 | 21.03 | 21.05 | 20.64 | 21.01 | 26,116,752 | -0.12(-0.58%) |
Nov 10, 2020 | 21.91 | 21.99 | 21.10 | 21.13 | 28,436,202 | -0.78(-3.57%) |
Nov 09, 2020 | 22.17 | 22.35 | 21.25 | 21.91 | 58,355,424 | -1.60(-6.82%) |
Nov 06, 2020 | 24.08 | 24.11 | 23.42 | 23.51 | 16,620,442 | -0.37(-1.53%) |
Nov 05, 2020 | 23.14 | 24.07 | 23.12 | 23.88 | 34,998,388 | +1.43(+6.35%) |
Nov 04, 2020 | 22.59 | 22.89 | 22.28 | 22.46 | 18,141,034 | -0.17(-0.76%) |
Nov 03, 2020 | 22.40 | 22.71 | 22.20 | 22.63 | 17,167,700 | +0.50(+2.28%) |
Nov 02, 2020 | 21.99 | 22.15 | 21.60 | 22.12 | 18,497,354 | +0.35(+1.61%) |
Oct 30, 2020 | 21.51 | 21.80 | 20.97 | 21.77 | 18,239,086 | +0.46(+2.14%) |
Oct 29, 2020 | 20.89 | 21.64 | 20.82 | 21.32 | 18,900,874 | +0.20(+0.96%) |
Oct 28, 2020 | 21.54 | 21.63 | 20.94 | 21.11 | 27,222,314 | -0.95(-4.32%) |
Oct 27, 2020 | 21.71 | 22.09 | 21.60 | 22.07 | 13,121,676 | +0.37(+1.73%) |
Oct 26, 2020 | 21.66 | 22.14 | 21.65 | 21.69 | 12,597,034 | -0.15(-0.67%) |
Oct 23, 2020 | 21.81 | 21.94 | 21.67 | 21.84 | 11,830,562 | -0.07(-0.30%) |
Oct 22, 2020 | 22.04 | 22.07 | 21.63 | 21.90 | 16,685,734 | -0.39(-1.75%) |
Oct 21, 2020 | 22.22 | 22.42 | 22.07 | 22.29 | 13,631,898 | +0.24(+1.11%) |
Oct 20, 2020 | 22.09 | 22.22 | 21.86 | 22.05 | 17,764,092 | +0.04(+0.19%) |
Oct 19, 2020 | 22.66 | 22.78 | 21.99 | 22.01 | 15,734,887 | -0.45(-2.00%) |
Oct 16, 2020 | 22.69 | 22.72 | 22.40 | 22.46 | 11,039,043 | -0.15(-0.65%) |
Oct 15, 2020 | 22.78 | 22.87 | 22.45 | 22.60 | 13,215,734 | -0.46(-1.98%) |
Oct 14, 2020 | 22.97 | 23.29 | 22.77 | 23.06 | 13,005,778 | +0.29(+1.25%) |
Oct 13, 2020 | 22.64 | 22.86 | 22.14 | 22.77 | 15,320,023 | -0.07(-0.29%) |
Oct 12, 2020 | 22.77 | 22.96 | 22.64 | 22.84 | 12,091,981 | -0.01(-0.04%) |
Oct 09, 2020 | 22.62 | 22.85 | 22.42 | 22.85 | 17,796,734 | +0.64(+2.86%) |
Oct 08, 2020 | 22.09 | 22.42 | 21.91 | 22.21 | 16,452,661 | +0.26(+1.19%) |
Oct 07, 2020 | 22.31 | 22.42 | 21.89 | 21.95 | 22,516,666 | -0.09(-0.41%) |
Oct 06, 2020 | 23.14 | 23.25 | 22.02 | 22.04 | 22,703,124 | -1.07(-4.62%) |
Oct 05, 2020 | 22.81 | 23.41 | 22.78 | 23.11 | 13,104,395 | +0.39(+1.72%) |
Oct 02, 2020 | 22.96 | 23.12 | 22.66 | 22.72 | 12,125,710 | -0.30(-1.31%) |