Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2021 | 22.25 | 22.25 | 22.25 | 0 | +0.49(+2.25%) | |
Sep 30, 2021 | 22.48 | 22.80 | 21.72 | 21.76 | 28,513,920 | -0.79(-3.50%) |
Sep 29, 2021 | 21.63 | 23.10 | 21.57 | 22.55 | 60,912,168 | +0.73(+3.35%) |
Sep 28, 2021 | 22.78 | 22.82 | 21.71 | 21.82 | 28,520,742 | -0.24(-1.09%) |
Sep 27, 2021 | 21.01 | 22.10 | 20.78 | 22.06 | 12,248,238 | +1.72(+8.46%) |
Sep 24, 2021 | 19.75 | 20.47 | 19.72 | 20.34 | 8,656,631 | +0.56(+2.83%) |
Sep 23, 2021 | 19.46 | 19.91 | 19.27 | 19.78 | 6,517,635 | +0.42(+2.17%) |
Sep 22, 2021 | 19.30 | 19.60 | 19.13 | 19.36 | 8,271,979 | +0.38(+2.00%) |
Sep 21, 2021 | 19.59 | 19.65 | 18.66 | 18.98 | 6,684,378 | -0.39(-2.01%) |
Sep 20, 2021 | 19.02 | 19.53 | 18.85 | 19.37 | 15,497,574 | -0.04(-0.21%) |
Sep 17, 2021 | 19.44 | 19.61 | 19.29 | 19.41 | 14,756,744 | +0.04(+0.21%) |
Sep 16, 2021 | 19.90 | 19.90 | 19.12 | 19.37 | 9,192,899 | -0.61(-3.05%) |
Sep 15, 2021 | 19.12 | 20.09 | 19.06 | 19.98 | 15,322,661 | +1.32(+7.07%) |
Sep 14, 2021 | 19.20 | 19.20 | 18.50 | 18.66 | 11,271,655 | -0.32(-1.69%) |
Sep 13, 2021 | 18.60 | 19.28 | 18.60 | 18.98 | 9,581,968 | +0.66(+3.60%) |
Sep 10, 2021 | 18.62 | 18.71 | 18.14 | 18.32 | 7,743,552 | -0.21(-1.13%) |
Sep 09, 2021 | 18.44 | 18.71 | 18.20 | 18.53 | 10,887,540 | +0.12(+0.65%) |
Sep 08, 2021 | 18.06 | 18.46 | 18.00 | 18.41 | 9,277,160 | +0.65(+3.66%) |
Sep 07, 2021 | 17.65 | 17.90 | 17.59 | 17.76 | 7,024,117 | -0.05(-0.28%) |
Sep 03, 2021 | 17.30 | 17.94 | 17.21 | 17.81 | 10,454,113 | +0.46(+2.65%) |
Sep 02, 2021 | 16.46 | 17.69 | 16.46 | 17.35 | 15,498,018 | +1.09(+6.70%) |
Sep 01, 2021 | 16.00 | 16.52 | 15.95 | 16.26 | 9,016,274 | +0.37(+2.33%) |
Aug 31, 2021 | 15.64 | 15.98 | 15.59 | 15.89 | 8,599,901 | +0.15(+0.95%) |
Aug 30, 2021 | 15.64 | 16.04 | 15.53 | 15.74 | 9,513,601 | +0.11(+0.70%) |
Aug 27, 2021 | 14.90 | 15.65 | 14.85 | 15.63 | 13,419,601 | +0.92(+6.25%) |
Aug 26, 2021 | 14.98 | 15.05 | 14.68 | 14.71 | 6,759,667 | -0.29(-1.93%) |
Aug 25, 2021 | 14.63 | 15.06 | 14.51 | 15.00 | 9,074,447 | +0.30(+2.04%) |
Aug 24, 2021 | 14.75 | 14.94 | 14.60 | 14.70 | 6,749,653 | +0.05(+0.34%) |
Aug 23, 2021 | 14.75 | 14.90 | 14.61 | 14.65 | 7,994,177 | +0.23(+1.60%) |
Aug 20, 2021 | 14.45 | 14.69 | 14.37 | 14.42 | 6,032,418 | -0.17(-1.17%) |
Aug 19, 2021 | 14.81 | 14.90 | 14.28 | 14.59 | 7,871,885 | -0.44(-2.93%) |
Aug 18, 2021 | 15.54 | 15.61 | 15.02 | 15.03 | 6,108,193 | -0.47(-3.03%) |
Aug 17, 2021 | 15.38 | 15.79 | 15.38 | 15.50 | 5,250,320 | +0.03(+0.19%) |
Aug 16, 2021 | 15.65 | 15.67 | 15.34 | 15.47 | 6,787,579 | -0.35(-2.21%) |
Aug 13, 2021 | 16.07 | 16.16 | 15.80 | 15.82 | 4,197,126 | -0.27(-1.68%) |
Aug 12, 2021 | 16.31 | 16.31 | 15.89 | 16.09 | 3,997,807 | -0.18(-1.11%) |
Aug 11, 2021 | 16.14 | 16.34 | 15.94 | 16.27 | 3,742,380 | +0.00(+0.00%) |
Aug 10, 2021 | 16.01 | 16.29 | 15.87 | 16.27 | 4,893,980 | +0.38(+2.37%) |
Aug 09, 2021 | 15.94 | 16.04 | 15.67 | 15.89 | 6,009,822 | -0.28(-1.72%) |
Aug 06, 2021 | 16.11 | 16.23 | 15.97 | 16.17 | 5,281,048 | +0.24(+1.50%) |
Aug 05, 2021 | 15.86 | 16.13 | 15.72 | 15.93 | 5,892,302 | +0.18(+1.13%) |
Aug 04, 2021 | 15.99 | 16.24 | 15.70 | 15.75 | 5,937,632 | -0.50(-3.06%) |
Aug 03, 2021 | 15.97 | 16.39 | 15.81 | 16.25 | 5,249,461 | +0.24(+1.49%) |
Aug 02, 2021 | 15.90 | 16.29 | 15.83 | 16.01 | 8,820,225 | +0.12(+0.75%) |
Jul 30, 2021 | 15.66 | 16.16 | 15.57 | 15.89 | 8,233,350 | +0.10(+0.63%) |
Jul 29, 2021 | 15.83 | 15.95 | 15.54 | 15.79 | 10,003,287 | +0.04(+0.25%) |
Jul 28, 2021 | 15.86 | 15.94 | 15.52 | 15.75 | 4,866,295 | -0.01(-0.06%) |
Jul 27, 2021 | 15.91 | 15.96 | 15.61 | 15.76 | 4,576,109 | -0.31(-1.92%) |
Jul 26, 2021 | 15.80 | 16.26 | 15.77 | 16.07 | 4,620,029 | +0.40(+2.53%) |
Jul 23, 2021 | 15.52 | 15.70 | 15.37 | 15.67 | 6,018,072 | +0.09(+0.57%) |
Jul 22, 2021 | 16.04 | 16.05 | 15.49 | 15.58 | 5,513,205 | -0.47(-2.91%) |
Jul 21, 2021 | 15.59 | 16.17 | 15.56 | 16.05 | 8,103,215 | +0.62(+3.99%) |
Jul 20, 2021 | 15.51 | 15.71 | 15.31 | 15.44 | 8,139,657 | -0.10(-0.64%) |
Jul 19, 2021 | 15.77 | 15.92 | 15.28 | 15.54 | 8,729,871 | -0.52(-3.22%) |
Jul 16, 2021 | 16.51 | 16.55 | 16.02 | 16.05 | 5,716,528 | -0.32(-1.94%) |
Jul 15, 2021 | 16.53 | 16.74 | 16.26 | 16.37 | 4,880,095 | -0.33(-1.96%) |
Jul 14, 2021 | 17.61 | 17.62 | 16.64 | 16.70 | 7,032,281 | -0.87(-4.97%) |
Jul 13, 2021 | 17.57 | 17.87 | 17.47 | 17.57 | 5,792,161 | +0.00(+0.00%) |
Jul 12, 2021 | 17.47 | 17.90 | 17.29 | 17.57 | 5,369,060 | +0.08(+0.45%) |
Jul 09, 2021 | 17.45 | 17.51 | 17.06 | 17.49 | 6,090,088 | +0.20(+1.15%) |
Jul 08, 2021 | 16.89 | 17.50 | 16.69 | 17.29 | 5,606,341 | +0.39(+2.29%) |
Jul 07, 2021 | 16.89 | 17.08 | 16.59 | 16.91 | 4,678,378 | +0.02(+0.12%) |
Jul 06, 2021 | 17.71 | 17.72 | 16.88 | 16.89 | 6,901,185 | -0.83(-4.71%) |
Jul 02, 2021 | 17.72 | 17.86 | 17.53 | 17.72 | 5,962,344 | -0.01(-0.06%) |
Jul 01, 2021 | 17.48 | 17.96 | 17.31 | 17.73 | 12,024,533 | +0.39(+2.23%) |
Jun 30, 2021 | 16.40 | 17.38 | 16.31 | 17.34 | 18,362,704 | +1.17(+7.25%) |
Jun 29, 2021 | 16.44 | 16.53 | 16.15 | 16.17 | 8,140,240 | -0.04(-0.24%) |
Jun 28, 2021 | 16.72 | 16.72 | 16.05 | 16.21 | 7,360,290 | -0.50(-2.97%) |
Jun 25, 2021 | 16.51 | 16.76 | 16.28 | 16.71 | 11,687,400 | +0.25(+1.51%) |
Jun 24, 2021 | 16.31 | 16.62 | 16.19 | 16.46 | 5,081,882 | +0.18(+1.10%) |
Jun 23, 2021 | 16.13 | 16.42 | 16.07 | 16.28 | 5,986,188 | +0.34(+2.12%) |
Jun 22, 2021 | 15.85 | 16.02 | 15.71 | 15.94 | 5,786,006 | +0.12(+0.75%) |
Jun 21, 2021 | 15.24 | 15.89 | 15.22 | 15.82 | 8,973,613 | +0.60(+3.91%) |
Jun 18, 2021 | 15.60 | 15.74 | 15.18 | 15.23 | 14,920,930 | -0.58(-3.65%) |
Jun 17, 2021 | 16.35 | 16.41 | 15.75 | 15.80 | 11,766,618 | -0.66(-3.98%) |
Jun 16, 2021 | 16.78 | 16.78 | 16.27 | 16.46 | 7,800,314 | -0.31(-1.84%) |
Jun 15, 2021 | 16.80 | 16.87 | 16.36 | 16.77 | 9,837,178 | -0.03(-0.18%) |
Jun 14, 2021 | 17.20 | 17.23 | 16.78 | 16.80 | 7,780,886 | -0.37(-2.14%) |
Jun 11, 2021 | 17.36 | 17.65 | 17.13 | 17.16 | 9,445,496 | -0.02(-0.12%) |
Jun 10, 2021 | 17.26 | 17.30 | 16.98 | 17.18 | 7,810,454 | +0.08(+0.46%) |
Jun 09, 2021 | 17.02 | 17.36 | 16.93 | 17.10 | 9,347,601 | +0.21(+1.23%) |
Jun 08, 2021 | 16.54 | 16.92 | 16.30 | 16.90 | 7,039,624 | +0.15(+0.89%) |
Jun 07, 2021 | 16.77 | 16.89 | 16.70 | 16.75 | 7,446,067 | -0.07(-0.41%) |
Jun 04, 2021 | 16.73 | 16.85 | 16.47 | 16.82 | 8,726,223 | +0.13(+0.77%) |
Jun 03, 2021 | 16.93 | 17.03 | 16.55 | 16.69 | 11,992,244 | -0.24(-1.41%) |
Jun 02, 2021 | 16.40 | 17.06 | 16.25 | 16.93 | 12,065,807 | +0.58(+3.52%) |
Jun 01, 2021 | 16.54 | 16.73 | 16.32 | 16.35 | 9,914,382 | +0.06(+0.37%) |
May 28, 2021 | 16.38 | 16.55 | 16.26 | 16.29 | 8,624,611 | +0.02(+0.12%) |
May 27, 2021 | 16.62 | 16.68 | 16.24 | 16.27 | 39,010,904 | -0.32(-1.92%) |
May 26, 2021 | 16.23 | 16.60 | 16.07 | 16.59 | 21,601,376 | +0.25(+1.52%) |
May 25, 2021 | 16.47 | 16.50 | 16.12 | 16.34 | 29,021,214 | -0.15(-0.90%) |
May 24, 2021 | 17.21 | 17.24 | 16.14 | 16.49 | 47,784,116 | -1.20(-6.79%) |
May 21, 2021 | 17.81 | 18.01 | 17.64 | 17.69 | 5,382,444 | +0.06(+0.34%) |
May 20, 2021 | 17.79 | 17.92 | 17.51 | 17.63 | 5,128,948 | -0.25(-1.39%) |
May 19, 2021 | 17.56 | 17.94 | 17.41 | 17.88 | 6,669,074 | +0.16(+0.90%) |
May 18, 2021 | 18.09 | 18.12 | 17.57 | 17.72 | 10,910,624 | -0.47(-2.57%) |
May 17, 2021 | 17.77 | 18.33 | 17.65 | 18.19 | 8,540,696 | +0.54(+3.04%) |
May 14, 2021 | 17.19 | 17.71 | 17.19 | 17.65 | 5,447,895 | +0.58(+3.37%) |
May 13, 2021 | 17.16 | 17.39 | 16.99 | 17.07 | 4,925,972 | -0.31(-1.77%) |
May 12, 2021 | 17.29 | 17.76 | 17.18 | 17.38 | 7,825,609 | +0.20(+1.16%) |
May 11, 2021 | 17.29 | 17.46 | 17.08 | 17.18 | 4,871,489 | -0.29(-1.64%) |
May 10, 2021 | 17.39 | 17.73 | 17.33 | 17.47 | 5,604,308 | +0.31(+1.78%) |
May 07, 2021 | 16.78 | 17.22 | 16.70 | 17.16 | 5,845,239 | +0.28(+1.64%) |
May 06, 2021 | 17.27 | 17.32 | 16.86 | 16.89 | 7,978,628 | -0.36(-2.06%) |
May 05, 2021 | 17.07 | 17.27 | 16.76 | 17.24 | 7,558,402 | +0.28(+1.63%) |
May 04, 2021 | 16.77 | 17.03 | 16.49 | 16.97 | 7,895,139 | +0.11(+0.64%) |
May 03, 2021 | 16.59 | 16.99 | 16.50 | 16.86 | 10,461,051 | +0.40(+2.46%) |
Apr 30, 2021 | 16.95 | 17.26 | 16.18 | 16.45 | 11,359,778 | -0.39(-2.29%) |
Apr 29, 2021 | 16.88 | 17.03 | 16.58 | 16.84 | 5,604,648 | +0.09(+0.53%) |
Apr 28, 2021 | 16.65 | 16.95 | 16.62 | 16.75 | 5,794,719 | +0.18(+1.07%) |
Apr 27, 2021 | 16.20 | 16.60 | 16.19 | 16.57 | 5,413,155 | +0.35(+2.13%) |
Apr 26, 2021 | 15.91 | 16.25 | 15.83 | 16.23 | 5,181,343 | +0.32(+1.98%) |
Apr 23, 2021 | 16.01 | 16.09 | 15.78 | 15.91 | 7,395,983 | -0.25(-1.53%) |
Apr 22, 2021 | 16.25 | 16.34 | 15.95 | 16.16 | 6,537,082 | -0.03(-0.18%) |
Apr 21, 2021 | 16.01 | 16.34 | 16.00 | 16.19 | 4,294,917 | +0.02(+0.12%) |
Apr 20, 2021 | 16.26 | 16.35 | 15.95 | 16.17 | 5,367,044 | -0.16(-0.97%) |
Apr 19, 2021 | 16.33 | 16.57 | 16.21 | 16.33 | 7,334,432 | -0.02(-0.12%) |
Apr 16, 2021 | 16.57 | 16.63 | 16.32 | 16.34 | 5,058,314 | -0.27(-1.60%) |
Apr 15, 2021 | 16.73 | 16.75 | 16.40 | 16.61 | 5,638,767 | -0.11(-0.65%) |
Apr 14, 2021 | 16.59 | 17.06 | 16.56 | 16.72 | 7,637,885 | +0.22(+1.32%) |
Apr 13, 2021 | 16.67 | 16.88 | 16.41 | 16.50 | 5,596,068 | -0.24(-1.42%) |
Apr 12, 2021 | 17.32 | 17.42 | 16.68 | 16.74 | 7,155,285 | -0.41(-2.42%) |
Apr 09, 2021 | 17.69 | 17.75 | 17.08 | 17.15 | 5,972,085 | -0.46(-2.63%) |
Apr 08, 2021 | 18.09 | 18.17 | 17.36 | 17.62 | 7,210,666 | -0.62(-3.41%) |
Apr 07, 2021 | 18.24 | 18.46 | 17.96 | 18.24 | 5,120,106 | -0.01(-0.05%) |
Apr 06, 2021 | 18.50 | 18.50 | 18.08 | 18.25 | 5,482,219 | -0.06(-0.32%) |
Apr 05, 2021 | 18.62 | 18.88 | 18.20 | 18.31 | 6,391,380 | -0.53(-2.83%) |
Apr 01, 2021 | 18.66 | 19.00 | 18.42 | 18.84 | 7,318,274 | +0.31(+1.65%) |
Mar 31, 2021 | 18.51 | 18.72 | 18.30 | 18.54 | 6,393,161 | -0.01(-0.05%) |
Mar 30, 2021 | 18.77 | 18.88 | 18.40 | 18.55 | 5,427,696 | -0.43(-2.29%) |
Mar 29, 2021 | 18.85 | 19.19 | 18.72 | 18.98 | 3,570,616 | +0.05(+0.26%) |
Mar 26, 2021 | 18.67 | 19.01 | 18.60 | 18.93 | 5,427,510 | +0.45(+2.46%) |
Mar 25, 2021 | 17.94 | 18.54 | 17.86 | 18.48 | 6,169,205 | +0.48(+2.69%) |
Mar 24, 2021 | 17.82 | 18.27 | 17.80 | 17.99 | 4,505,757 | +0.27(+1.50%) |
Mar 23, 2021 | 17.50 | 18.03 | 17.42 | 17.73 | 5,638,649 | -0.04(-0.22%) |
Mar 22, 2021 | 17.58 | 17.94 | 17.38 | 17.77 | 4,562,151 | -0.05(-0.28%) |
Mar 19, 2021 | 17.70 | 17.99 | 17.51 | 17.82 | 10,081,674 | +0.16(+0.89%) |
Mar 18, 2021 | 18.19 | 18.22 | 17.62 | 17.66 | 7,190,122 | -0.63(-3.45%) |
Mar 17, 2021 | 18.62 | 18.72 | 18.25 | 18.29 | 6,068,386 | -0.32(-1.70%) |
Mar 16, 2021 | 18.56 | 18.83 | 18.38 | 18.61 | 3,169,112 | -0.11(-0.58%) |
Mar 15, 2021 | 18.56 | 18.90 | 18.33 | 18.71 | 5,065,659 | +0.16(+0.85%) |
Mar 12, 2021 | 19.15 | 19.23 | 18.43 | 18.56 | 4,862,571 | -0.49(-2.59%) |
Mar 11, 2021 | 18.95 | 19.30 | 18.76 | 19.05 | 5,050,050 | +0.11(+0.57%) |
Mar 10, 2021 | 18.33 | 19.06 | 18.27 | 18.94 | 6,518,824 | +0.65(+3.56%) |
Mar 09, 2021 | 18.56 | 18.84 | 18.27 | 18.29 | 5,409,263 | -0.53(-2.83%) |
Mar 08, 2021 | 18.98 | 19.03 | 18.53 | 18.82 | 7,357,288 | +0.10(+0.53%) |
Mar 05, 2021 | 18.61 | 18.86 | 17.94 | 18.72 | 6,336,013 | +0.32(+1.72%) |
Mar 04, 2021 | 18.48 | 18.98 | 18.14 | 18.41 | 8,009,322 | -0.03(-0.16%) |
Mar 03, 2021 | 18.65 | 18.82 | 18.43 | 18.44 | 4,763,599 | -0.09(-0.48%) |
Mar 02, 2021 | 18.67 | 19.02 | 18.51 | 18.53 | 4,850,774 | -0.09(-0.48%) |
Mar 01, 2021 | 18.41 | 18.76 | 18.07 | 18.61 | 6,386,168 | +0.35(+1.89%) |
Feb 26, 2021 | 18.64 | 18.81 | 17.83 | 18.27 | 5,749,898 | -0.39(-2.12%) |
Feb 25, 2021 | 18.73 | 18.99 | 18.50 | 18.66 | 8,440,798 | -0.29(-1.51%) |
Feb 24, 2021 | 18.23 | 19.05 | 17.73 | 18.95 | 9,934,729 | +1.13(+6.31%) |
Feb 23, 2021 | 18.25 | 18.25 | 17.14 | 17.83 | 5,273,461 | -0.28(-1.53%) |
Feb 22, 2021 | 18.35 | 18.68 | 18.03 | 18.10 | 5,229,146 | -0.22(-1.19%) |
Feb 19, 2021 | 17.96 | 18.48 | 17.92 | 18.32 | 4,432,585 | +0.49(+2.77%) |
Feb 18, 2021 | 18.25 | 18.34 | 17.70 | 17.83 | 8,503,243 | -0.51(-2.80%) |
Feb 17, 2021 | 18.21 | 18.52 | 17.77 | 18.34 | 7,659,690 | +0.27(+1.47%) |
Feb 16, 2021 | 18.38 | 18.51 | 17.73 | 18.07 | 6,585,880 | +0.08(+0.44%) |
Feb 12, 2021 | 17.08 | 18.02 | 17.05 | 17.99 | 3,478,692 | +0.81(+4.71%) |
Feb 11, 2021 | 17.63 | 17.73 | 16.95 | 17.18 | 4,863,500 | -0.39(-2.25%) |
Feb 10, 2021 | 17.40 | 17.61 | 17.19 | 17.58 | 5,543,579 | +0.32(+1.83%) |
Feb 09, 2021 | 17.39 | 17.51 | 17.05 | 17.26 | 7,202,176 | -0.32(-1.80%) |
Feb 08, 2021 | 17.45 | 17.69 | 17.19 | 17.58 | 6,022,563 | +0.25(+1.42%) |
Feb 05, 2021 | 18.75 | 18.83 | 17.33 | 17.33 | 12,701,611 | -1.29(-6.94%) |
Feb 04, 2021 | 18.74 | 18.87 | 18.52 | 18.62 | 4,383,190 | -0.07(-0.37%) |
Feb 03, 2021 | 17.88 | 18.90 | 17.88 | 18.69 | 5,020,221 | +0.66(+3.67%) |
Feb 02, 2021 | 18.84 | 18.85 | 18.02 | 18.03 | 4,396,185 | -0.34(-1.83%) |
Feb 01, 2021 | 18.51 | 18.80 | 18.26 | 18.37 | 5,749,979 | +0.28(+1.53%) |
Jan 29, 2021 | 18.06 | 18.83 | 17.93 | 18.09 | 7,004,295 | -0.05(-0.27%) |
Jan 28, 2021 | 18.90 | 18.94 | 18.00 | 18.14 | 5,687,070 | -0.66(-3.52%) |
Jan 27, 2021 | 18.01 | 19.01 | 17.70 | 18.80 | 6,986,341 | +0.65(+3.59%) |
Jan 26, 2021 | 18.59 | 18.80 | 18.14 | 18.15 | 3,346,699 | -0.30(-1.61%) |
Jan 25, 2021 | 18.41 | 18.97 | 18.13 | 18.45 | 5,392,157 | +0.15(+0.81%) |
Jan 22, 2021 | 17.86 | 18.38 | 17.64 | 18.30 | 4,351,633 | +0.18(+0.98%) |
Jan 21, 2021 | 18.00 | 18.38 | 17.69 | 18.12 | 4,191,209 | +0.04(+0.22%) |
Jan 20, 2021 | 18.28 | 18.40 | 17.93 | 18.08 | 5,240,452 | -0.19(-1.03%) |
Jan 19, 2021 | 18.63 | 18.79 | 18.25 | 18.27 | 5,114,616 | -0.45(-2.41%) |
Jan 15, 2021 | 18.83 | 19.07 | 18.66 | 18.72 | 5,174,772 | -0.23(-1.19%) |
Jan 14, 2021 | 18.66 | 19.15 | 18.53 | 18.95 | 4,319,123 | +0.37(+2.01%) |
Jan 13, 2021 | 18.27 | 18.83 | 18.12 | 18.57 | 6,077,807 | +0.33(+1.83%) |
Jan 12, 2021 | 17.94 | 18.59 | 17.73 | 18.24 | 8,349,889 | +0.53(+2.99%) |
Jan 11, 2021 | 16.68 | 17.79 | 16.64 | 17.71 | 5,560,343 | +0.76(+4.46%) |
Jan 08, 2021 | 17.08 | 17.17 | 16.81 | 16.95 | 4,660,157 | -0.15(-0.86%) |
Jan 07, 2021 | 16.79 | 17.27 | 16.53 | 17.10 | 5,948,002 | +0.34(+2.05%) |
Jan 06, 2021 | 16.12 | 16.78 | 16.03 | 16.76 | 7,789,353 | +0.30(+1.85%) |
Jan 05, 2021 | 16.49 | 16.93 | 16.39 | 16.45 | 6,441,793 | +0.16(+0.96%) |
Jan 04, 2021 | 16.19 | 16.50 | 16.00 | 16.30 | 4,712,090 | +0.31(+1.97%) |
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 4,356,748 | -0.19(-1.15%) | |
Dec 30, 2020 | 15.81 | 16.30 | 15.73 | 16.17 | 4,356,748 | +0.38(+2.43%) |
Dec 29, 2020 | 16.35 | 16.37 | 15.76 | 15.79 | 4,126,376 | -0.39(-2.43%) |
Dec 28, 2020 | 16.36 | 16.51 | 16.06 | 16.18 | 7,984,164 | -0.45(-2.72%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.52 | 16.63 | 1,768,148 | -0.23(-1.34%) |
Dec 23, 2020 | 16.42 | 17.03 | 16.40 | 16.86 | 3,582,990 | +0.37(+2.26%) |
Dec 22, 2020 | 16.58 | 16.68 | 16.44 | 16.48 | 3,106,743 | -0.07(-0.42%) |
Dec 21, 2020 | 16.33 | 16.78 | 16.22 | 16.55 | 5,349,308 | -0.11(-0.65%) |
Dec 18, 2020 | 16.93 | 16.96 | 16.33 | 16.66 | 14,026,005 | -0.26(-1.51%) |
Dec 17, 2020 | 16.77 | 16.96 | 16.61 | 16.91 | 5,857,001 | +0.21(+1.23%) |
Dec 16, 2020 | 16.91 | 17.04 | 16.54 | 16.71 | 5,802,896 | -0.29(-1.73%) |
Dec 15, 2020 | 17.04 | 17.36 | 16.87 | 17.00 | 4,888,638 | +0.07(+0.41%) |
Dec 14, 2020 | 16.92 | 17.27 | 16.61 | 16.93 | 6,994,403 | +0.25(+1.47%) |
Dec 11, 2020 | 17.04 | 17.15 | 16.27 | 16.69 | 10,906,229 | -0.64(-3.68%) |
Dec 10, 2020 | 16.58 | 17.34 | 16.55 | 17.33 | 7,165,779 | +0.86(+5.25%) |
Dec 09, 2020 | 16.26 | 16.60 | 16.09 | 16.46 | 6,580,689 | +0.34(+2.13%) |
Dec 08, 2020 | 15.96 | 16.42 | 15.81 | 16.12 | 6,869,029 | -0.11(-0.67%) |
Dec 07, 2020 | 15.79 | 16.25 | 15.77 | 16.23 | 9,094,201 | +0.09(+0.55%) |
Dec 04, 2020 | 15.63 | 16.14 | 15.63 | 16.14 | 8,968,783 | +0.51(+3.27%) |
Dec 03, 2020 | 16.42 | 16.64 | 15.59 | 15.63 | 13,808,366 | -1.11(-6.63%) |
Dec 02, 2020 | 16.89 | 17.32 | 16.63 | 16.74 | 5,153,191 | -0.32(-1.90%) |
Dec 01, 2020 | 17.52 | 17.70 | 16.93 | 17.06 | 5,697,905 | -0.14(-0.80%) |
Nov 30, 2020 | 17.42 | 17.52 | 17.11 | 17.20 | 7,468,464 | -0.25(-1.41%) |
Nov 27, 2020 | 17.29 | 17.73 | 17.18 | 17.44 | 2,162,156 | +0.00(+0.00%) |
Nov 25, 2020 | 17.64 | 17.64 | 17.21 | 17.44 | 3,359,563 | -0.26(-1.44%) |
Nov 24, 2020 | 17.61 | 17.81 | 17.31 | 17.70 | 5,072,936 | +0.39(+2.27%) |
Nov 23, 2020 | 16.85 | 17.33 | 16.74 | 17.31 | 5,046,184 | +0.55(+3.28%) |
Nov 20, 2020 | 16.84 | 17.03 | 16.59 | 16.76 | 4,581,926 | -0.11(-0.64%) |
Nov 19, 2020 | 16.23 | 16.91 | 15.99 | 16.87 | 6,893,620 | +0.43(+2.63%) |
Nov 18, 2020 | 16.98 | 17.11 | 16.42 | 16.43 | 5,739,490 | -0.43(-2.56%) |
Nov 17, 2020 | 16.64 | 16.93 | 16.59 | 16.87 | 4,103,571 | +0.13(+0.76%) |
Nov 16, 2020 | 17.27 | 17.35 | 16.39 | 16.74 | 7,164,765 | -0.56(-3.23%) |
Nov 13, 2020 | 16.75 | 17.39 | 16.74 | 17.30 | 4,800,831 | +0.70(+4.20%) |
Nov 12, 2020 | 16.74 | 17.04 | 16.37 | 16.60 | 3,515,595 | -0.36(-2.14%) |
Nov 11, 2020 | 17.07 | 17.18 | 16.69 | 16.96 | 4,486,340 | +0.09(+0.52%) |
Nov 10, 2020 | 16.47 | 16.90 | 16.11 | 16.88 | 5,678,642 | +0.63(+3.87%) |
Nov 09, 2020 | 16.66 | 17.06 | 15.38 | 16.25 | 11,280,174 | +0.20(+1.28%) |
Nov 06, 2020 | 16.18 | 16.63 | 15.87 | 16.04 | 5,705,830 | -0.01(-0.06%) |
Nov 05, 2020 | 15.73 | 16.61 | 15.73 | 16.05 | 6,791,570 | +0.43(+2.75%) |
Nov 04, 2020 | 16.33 | 16.37 | 15.61 | 15.62 | 7,843,568 | -0.77(-4.70%) |
Nov 03, 2020 | 17.12 | 17.44 | 16.38 | 16.39 | 5,574,948 | -0.61(-3.56%) |