Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.96 | 20.38 | 19.36 | 20.30 | 1,718,236 | +0.67(+3.39%) |
Oct 28, 2021 | 21.59 | 21.77 | 19.62 | 19.63 | 2,727,491 | -2.14(-9.84%) |
Oct 27, 2021 | 20.93 | 21.84 | 20.72 | 21.78 | 1,390,324 | +0.91(+4.38%) |
Oct 26, 2021 | 20.36 | 20.93 | 20.86 | 2,176,181 | +0.25(+1.20%) | |
Oct 25, 2021 | 20.89 | 21.25 | 20.35 | 20.62 | 1,234,612 | -0.19(-0.92%) |
Oct 22, 2021 | 21.10 | 21.90 | 20.78 | 20.81 | 1,511,976 | -0.05(-0.23%) |
Oct 21, 2021 | 21.22 | 21.27 | 20.41 | 20.85 | 1,613,133 | -0.40(-1.88%) |
Oct 20, 2021 | 21.00 | 21.42 | 20.40 | 21.25 | 1,145,662 | +0.26(+1.22%) |
Oct 19, 2021 | 21.33 | 21.46 | 20.36 | 21.00 | 1,007,395 | -0.70(-3.25%) |
Oct 18, 2021 | 20.83 | 21.82 | 20.78 | 21.70 | 941,749 | +1.30(+6.40%) |
Oct 15, 2021 | 19.02 | 20.46 | 19.01 | 20.40 | 1,353,946 | +0.91(+4.69%) |
Oct 14, 2021 | 19.92 | 20.09 | 19.03 | 19.48 | 1,702,946 | -0.96(-4.70%) |
Oct 13, 2021 | 20.62 | 21.03 | 20.07 | 20.44 | 1,145,516 | -0.23(-1.11%) |
Oct 12, 2021 | 20.87 | 20.89 | 20.17 | 20.67 | 1,368,752 | -0.30(-1.45%) |
Oct 11, 2021 | 21.29 | 21.60 | 20.25 | 20.98 | 1,817,735 | -0.37(-1.74%) |
Oct 08, 2021 | 20.72 | 21.66 | 20.54 | 21.35 | 1,204,929 | +0.28(+1.31%) |
Oct 07, 2021 | 21.65 | 21.96 | 20.38 | 21.07 | 1,769,347 | -0.89(-4.03%) |
Oct 06, 2021 | 21.90 | 22.24 | 21.31 | 21.96 | 1,693,598 | +0.63(+2.95%) |
Oct 05, 2021 | 21.27 | 21.75 | 20.42 | 21.33 | 1,561,914 | -0.15(-0.71%) |
Oct 04, 2021 | 20.57 | 21.70 | 20.50 | 21.48 | 1,837,962 | +1.38(+6.87%) |
Oct 01, 2021 | 20.06 | 21.85 | 19.89 | 20.10 | 2,600,519 | -0.18(-0.89%) |
Sep 30, 2021 | 20.08 | 20.36 | 19.48 | 20.28 | 1,703,716 | -0.10(-0.51%) |
Sep 29, 2021 | 19.03 | 20.48 | 18.84 | 20.39 | 2,297,860 | +1.04(+5.36%) |
Sep 28, 2021 | 18.17 | 19.44 | 18.17 | 19.35 | 2,624,381 | +1.64(+9.25%) |
Sep 27, 2021 | 18.31 | 18.68 | 17.38 | 17.71 | 3,658,764 | -0.69(-3.73%) |
Sep 24, 2021 | 17.79 | 18.46 | 17.56 | 18.40 | 2,506,753 | +1.04(+5.98%) |
Sep 23, 2021 | 18.27 | 18.43 | 17.30 | 17.36 | 2,496,687 | -1.06(-5.74%) |
Sep 22, 2021 | 18.23 | 18.87 | 17.86 | 18.42 | 2,690,177 | -0.11(-0.62%) |
Sep 21, 2021 | 18.97 | 19.10 | 17.98 | 18.53 | 3,233,988 | -0.75(-3.90%) |
Sep 20, 2021 | 18.64 | 19.87 | 18.06 | 19.28 | 4,630,345 | +1.75(+9.99%) |
Sep 17, 2021 | 18.47 | 19.01 | 17.41 | 17.53 | 4,099,749 | -0.90(-4.91%) |
Sep 16, 2021 | 18.66 | 19.38 | 18.32 | 18.43 | 2,969,753 | -0.22(-1.17%) |
Sep 15, 2021 | 19.20 | 19.41 | 18.29 | 18.65 | 2,962,299 | -0.51(-2.68%) |
Sep 14, 2021 | 18.08 | 19.37 | 17.90 | 19.17 | 3,810,277 | +0.81(+4.41%) |
Sep 13, 2021 | 17.91 | 19.18 | 17.50 | 18.36 | 4,204,323 | +0.24(+1.31%) |
Sep 10, 2021 | 17.44 | 18.38 | 17.44 | 18.12 | 2,836,835 | +0.44(+2.48%) |
Sep 09, 2021 | 18.09 | 18.21 | 16.93 | 17.68 | 4,696,731 | -0.22(-1.22%) |
Sep 08, 2021 | 17.35 | 18.41 | 17.30 | 17.90 | 5,151,729 | +0.40(+2.28%) |
Sep 07, 2021 | 17.24 | 17.81 | 16.54 | 17.50 | 3,485,601 | +0.26(+1.49%) |
Sep 03, 2021 | 16.58 | 17.53 | 16.55 | 17.24 | 5,239,208 | +0.90(+5.47%) |
Sep 02, 2021 | 16.81 | 16.98 | 16.33 | 16.35 | 3,446,758 | -0.55(-3.27%) |
Sep 01, 2021 | 17.68 | 17.82 | 16.82 | 16.90 | 4,732,019 | -0.92(-5.18%) |
Aug 31, 2021 | 18.14 | 18.27 | 17.49 | 17.83 | 3,851,020 | -0.53(-2.90%) |
Aug 30, 2021 | 18.12 | 18.52 | 17.48 | 18.36 | 3,853,283 | +0.13(+0.73%) |
Aug 27, 2021 | 19.57 | 19.79 | 17.69 | 18.23 | 4,525,839 | -1.58(-7.98%) |
Aug 26, 2021 | 19.63 | 20.00 | 18.63 | 19.81 | 4,719,527 | +0.31(+1.61%) |
Aug 25, 2021 | 20.38 | 20.78 | 19.14 | 19.49 | 3,595,203 | -0.67(-3.31%) |
Aug 24, 2021 | 20.21 | 21.04 | 20.18 | 20.16 | 3,597,819 | -0.02(-0.09%) |
Aug 23, 2021 | 22.35 | 22.50 | 20.09 | 20.18 | 4,470,455 | -3.18(-13.62%) |
Aug 20, 2021 | 25.31 | 25.55 | 22.90 | 23.36 | 3,582,877 | -2.27(-8.84%) |
Aug 19, 2021 | 24.58 | 25.71 | 23.96 | 25.62 | 1,415,505 | +1.76(+7.38%) |
Aug 18, 2021 | 22.75 | 23.90 | 22.35 | 23.86 | 1,663,053 | +1.10(+4.85%) |
Aug 17, 2021 | 24.40 | 25.02 | 22.68 | 22.76 | 1,996,303 | -1.10(-4.63%) |
Aug 16, 2021 | 22.62 | 24.07 | 22.53 | 23.86 | 1,842,048 | +1.50(+6.73%) |
Aug 13, 2021 | 21.21 | 22.37 | 20.96 | 22.36 | 1,737,100 | +1.03(+4.82%) |
Aug 12, 2021 | 21.95 | 22.19 | 21.03 | 21.33 | 1,221,010 | -0.50(-2.27%) |
Aug 11, 2021 | 21.51 | 22.56 | 21.38 | 21.82 | 1,194,723 | +0.44(+2.05%) |
Aug 10, 2021 | 20.57 | 21.82 | 20.47 | 21.39 | 1,642,612 | +0.47(+2.23%) |
Aug 09, 2021 | 21.15 | 21.41 | 20.25 | 20.92 | 1,779,288 | -0.10(-0.45%) |
Aug 06, 2021 | 20.25 | 21.47 | 20.25 | 21.02 | 2,218,514 | +0.91(+4.55%) |
Aug 05, 2021 | 22.51 | 22.81 | 19.99 | 20.10 | 3,651,062 | -2.51(-11.12%) |
Aug 04, 2021 | 22.82 | 22.91 | 21.25 | 22.62 | 2,353,061 | -0.05(-0.21%) |
Aug 03, 2021 | 22.71 | 23.96 | 22.62 | 22.66 | 1,305,199 | -0.48(-2.06%) |
Aug 02, 2021 | 22.85 | 23.23 | 22.26 | 23.14 | 1,330,550 | -0.20(-0.86%) |
Jul 30, 2021 | 22.89 | 23.58 | 22.15 | 23.34 | 1,835,445 | +0.86(+3.81%) |
Jul 29, 2021 | 21.04 | 22.50 | 20.75 | 22.48 | 2,116,778 | +1.09(+5.07%) |
Jul 28, 2021 | 23.72 | 23.72 | 21.08 | 21.40 | 2,646,814 | -2.54(-10.62%) |
Jul 27, 2021 | 23.25 | 25.23 | 23.09 | 23.94 | 2,405,190 | +0.74(+3.20%) |
Jul 26, 2021 | 22.10 | 23.23 | 21.51 | 23.20 | 2,244,340 | +1.17(+5.32%) |
Jul 23, 2021 | 21.13 | 22.55 | 21.00 | 22.02 | 2,253,150 | +0.70(+3.30%) |
Jul 22, 2021 | 20.57 | 21.43 | 20.27 | 21.32 | 2,242,541 | +1.10(+5.41%) |
Jul 21, 2021 | 20.84 | 21.64 | 20.11 | 20.23 | 2,356,982 | -0.70(-3.37%) |
Jul 20, 2021 | 22.32 | 22.67 | 20.81 | 20.93 | 2,259,962 | -1.41(-6.31%) |
Jul 19, 2021 | 23.35 | 23.54 | 21.44 | 22.34 | 2,031,524 | -0.16(-0.72%) |
Jul 16, 2021 | 22.14 | 22.99 | 21.47 | 22.50 | 2,271,711 | +0.00(+0.00%) |
Jul 15, 2021 | 22.56 | 23.70 | 22.07 | 22.50 | 2,840,628 | +0.06(+0.25%) |
Jul 14, 2021 | 20.48 | 22.54 | 20.41 | 22.44 | 3,883,786 | +1.73(+8.37%) |
Jul 13, 2021 | 19.92 | 20.78 | 19.76 | 20.71 | 2,525,655 | +1.05(+5.33%) |
Jul 12, 2021 | 18.90 | 19.80 | 18.55 | 19.66 | 1,862,507 | +0.72(+3.82%) |
Jul 09, 2021 | 19.40 | 20.05 | 18.77 | 18.94 | 2,307,972 | -0.77(-3.91%) |
Jul 08, 2021 | 21.23 | 21.41 | 19.43 | 19.71 | 2,705,494 | -0.32(-1.62%) |
Jul 07, 2021 | 18.85 | 20.70 | 18.66 | 20.03 | 3,231,896 | +1.00(+5.25%) |
Jul 06, 2021 | 17.78 | 19.14 | 17.64 | 19.03 | 2,991,156 | +1.16(+6.50%) |
Jul 02, 2021 | 17.14 | 18.19 | 17.14 | 17.87 | 1,979,810 | +0.68(+3.93%) |
Jul 01, 2021 | 18.17 | 18.58 | 17.17 | 17.20 | 2,665,899 | -1.18(-6.43%) |
Jun 30, 2021 | 18.46 | 19.19 | 17.66 | 18.38 | 2,484,007 | +0.12(+0.68%) |
Jun 29, 2021 | 17.44 | 18.35 | 17.26 | 18.25 | 2,745,174 | +0.82(+4.70%) |
Jun 28, 2021 | 16.48 | 17.60 | 16.14 | 17.44 | 2,597,677 | +0.24(+1.38%) |
Jun 25, 2021 | 17.56 | 18.01 | 17.15 | 17.20 | 3,656,226 | -0.55(-3.11%) |
Jun 24, 2021 | 18.59 | 18.66 | 17.66 | 17.75 | 3,965,678 | -1.28(-6.71%) |
Jun 23, 2021 | 19.19 | 19.74 | 18.67 | 19.03 | 2,179,592 | -0.29(-1.48%) |
Jun 22, 2021 | 18.89 | 20.00 | 18.76 | 19.31 | 2,087,276 | +0.48(+2.53%) |
Jun 21, 2021 | 19.14 | 19.90 | 18.58 | 18.84 | 2,082,938 | -0.50(-2.61%) |
Jun 18, 2021 | 19.48 | 20.10 | 19.10 | 19.34 | 2,594,602 | +0.34(+1.80%) |
Jun 17, 2021 | 19.61 | 19.86 | 18.57 | 19.00 | 2,669,868 | -0.32(-1.68%) |
Jun 16, 2021 | 19.57 | 20.69 | 18.94 | 19.32 | 3,350,328 | -0.02(-0.10%) |
Jun 15, 2021 | 18.17 | 19.73 | 18.14 | 19.34 | 3,661,487 | +1.20(+6.61%) |
Jun 14, 2021 | 18.29 | 18.43 | 17.69 | 18.14 | 3,131,641 | -0.33(-1.80%) |
Jun 11, 2021 | 18.24 | 19.08 | 18.22 | 18.47 | 2,588,983 | +0.07(+0.36%) |
Jun 10, 2021 | 19.00 | 19.52 | 18.22 | 18.41 | 4,404,770 | -0.56(-2.96%) |
Jun 09, 2021 | 19.29 | 19.40 | 18.29 | 18.97 | 4,420,407 | -0.51(-2.64%) |
Jun 08, 2021 | 19.43 | 21.14 | 18.95 | 19.48 | 4,214,282 | -0.46(-2.29%) |
Jun 07, 2021 | 22.78 | 22.99 | 19.15 | 19.94 | 6,345,919 | -3.10(-13.47%) |
Jun 04, 2021 | 22.78 | 23.25 | 22.30 | 23.04 | 1,120,615 | -0.05(-0.21%) |
Jun 03, 2021 | 23.16 | 23.97 | 22.71 | 23.09 | 1,700,652 | +0.30(+1.34%) |
Jun 02, 2021 | 22.74 | 23.78 | 22.44 | 22.79 | 1,659,364 | -0.34(-1.48%) |
Jun 01, 2021 | 22.05 | 23.49 | 21.99 | 23.13 | 1,681,979 | +0.68(+3.01%) |
May 28, 2021 | 21.93 | 22.60 | 20.73 | 22.45 | 2,710,376 | +0.26(+1.16%) |
May 27, 2021 | 22.62 | 23.37 | 22.10 | 22.20 | 1,411,251 | -0.86(-3.72%) |
May 26, 2021 | 24.45 | 24.57 | 22.96 | 23.05 | 2,330,990 | -1.49(-6.05%) |
May 25, 2021 | 23.53 | 24.69 | 23.04 | 24.54 | 1,962,135 | +0.80(+3.37%) |
May 24, 2021 | 22.81 | 24.16 | 22.59 | 23.74 | 1,768,971 | +0.52(+2.26%) |
May 21, 2021 | 22.32 | 23.30 | 22.02 | 23.22 | 2,444,870 | +0.37(+1.63%) |
May 20, 2021 | 23.81 | 24.44 | 22.28 | 22.84 | 3,005,622 | -1.48(-6.07%) |
May 19, 2021 | 24.37 | 24.98 | 23.45 | 24.32 | 3,333,304 | +1.25(+5.41%) |
May 18, 2021 | 23.22 | 23.55 | 21.40 | 23.07 | 3,424,099 | -0.38(-1.62%) |
May 17, 2021 | 23.76 | 24.26 | 22.76 | 23.45 | 2,289,121 | +0.10(+0.45%) |
May 14, 2021 | 25.34 | 25.95 | 22.85 | 23.35 | 3,211,382 | -2.85(-10.87%) |
May 13, 2021 | 24.46 | 27.71 | 23.97 | 26.20 | 2,919,538 | +1.09(+4.36%) |
May 12, 2021 | 25.56 | 25.74 | 23.21 | 25.10 | 3,407,188 | +0.58(+2.37%) |
May 11, 2021 | 28.27 | 28.97 | 23.74 | 24.52 | 4,852,657 | -1.33(-5.16%) |
May 10, 2021 | 23.62 | 25.97 | 23.62 | 25.85 | 2,856,988 | +2.53(+10.86%) |
May 07, 2021 | 23.74 | 24.02 | 22.55 | 23.32 | 2,913,001 | -0.97(-4.00%) |
May 06, 2021 | 23.97 | 26.12 | 23.84 | 24.29 | 4,552,206 | +0.79(+3.36%) |
May 05, 2021 | 21.83 | 23.95 | 21.61 | 23.50 | 3,707,870 | +1.11(+4.98%) |
May 04, 2021 | 20.43 | 22.65 | 20.43 | 22.39 | 4,708,967 | +2.38(+11.90%) |
May 03, 2021 | 18.85 | 20.13 | 18.71 | 20.01 | 2,429,875 | +0.69(+3.55%) |
Apr 30, 2021 | 19.38 | 19.53 | 18.28 | 19.32 | 4,596,509 | +0.53(+2.84%) |
Apr 29, 2021 | 17.75 | 19.42 | 17.75 | 18.79 | 4,925,574 | +0.70(+3.84%) |
Apr 28, 2021 | 18.57 | 19.14 | 17.69 | 18.09 | 3,748,137 | -0.28(-1.50%) |
Apr 27, 2021 | 18.24 | 18.75 | 17.76 | 18.37 | 4,290,164 | -0.08(-0.41%) |
Apr 26, 2021 | 20.49 | 20.67 | 18.26 | 18.44 | 5,228,233 | -2.24(-10.82%) |
Apr 23, 2021 | 20.36 | 20.85 | 19.87 | 20.68 | 3,012,530 | +0.10(+0.46%) |
Apr 22, 2021 | 21.53 | 22.31 | 19.37 | 20.59 | 7,753,114 | -0.76(-3.57%) |
Apr 21, 2021 | 24.02 | 24.57 | 21.34 | 21.35 | 3,345,002 | -2.41(-10.14%) |
Apr 20, 2021 | 23.82 | 25.21 | 22.85 | 23.76 | 3,420,806 | +0.14(+0.61%) |
Apr 19, 2021 | 22.78 | 24.21 | 21.90 | 23.62 | 4,069,153 | +1.41(+6.35%) |
Apr 16, 2021 | 20.84 | 22.93 | 20.79 | 22.21 | 3,349,531 | +1.04(+4.90%) |
Apr 15, 2021 | 21.24 | 21.50 | 20.34 | 21.17 | 2,775,942 | -0.76(-3.47%) |
Apr 14, 2021 | 23.37 | 23.56 | 20.69 | 21.93 | 6,312,413 | -1.83(-7.70%) |
Apr 13, 2021 | 24.50 | 25.41 | 23.69 | 23.76 | 2,465,586 | -1.04(-4.19%) |
Apr 12, 2021 | 23.35 | 25.37 | 23.28 | 24.80 | 3,182,761 | +1.50(+6.42%) |
Apr 09, 2021 | 22.05 | 23.67 | 21.96 | 23.30 | 3,150,943 | +1.32(+6.02%) |
Apr 08, 2021 | 21.87 | 22.43 | 21.17 | 21.98 | 2,722,403 | -0.43(-1.91%) |
Apr 07, 2021 | 20.83 | 22.54 | 20.71 | 22.41 | 2,653,310 | +1.49(+7.10%) |
Apr 06, 2021 | 19.49 | 21.05 | 19.23 | 20.92 | 3,002,741 | +1.50(+7.75%) |
Apr 05, 2021 | 19.29 | 20.16 | 19.08 | 19.42 | 2,854,444 | -0.74(-3.68%) |
Apr 01, 2021 | 19.96 | 20.60 | 18.87 | 20.16 | 3,677,816 | -0.54(-2.62%) |
Mar 31, 2021 | 23.05 | 23.18 | 20.29 | 20.70 | 3,884,530 | -3.06(-12.87%) |
Mar 30, 2021 | 24.72 | 25.97 | 22.82 | 23.76 | 3,599,229 | -0.47(-1.93%) |
Mar 29, 2021 | 22.71 | 24.41 | 22.38 | 24.22 | 3,600,888 | +1.97(+8.86%) |
Mar 26, 2021 | 21.25 | 23.98 | 21.00 | 22.25 | 4,580,441 | +0.92(+4.33%) |
Mar 25, 2021 | 24.45 | 24.87 | 21.25 | 21.33 | 7,396,661 | -2.09(-8.94%) |
Mar 24, 2021 | 19.61 | 23.49 | 19.58 | 23.42 | 5,408,148 | +3.15(+15.55%) |
Mar 23, 2021 | 17.66 | 20.59 | 17.66 | 20.27 | 3,991,298 | +3.00(+17.36%) |
Mar 22, 2021 | 17.84 | 18.04 | 16.80 | 17.27 | 3,221,411 | -0.84(-4.63%) |
Mar 19, 2021 | 19.77 | 19.94 | 18.00 | 18.11 | 4,255,937 | -1.87(-9.34%) |
Mar 18, 2021 | 18.29 | 20.11 | 17.80 | 19.98 | 3,166,128 | +2.51(+14.39%) |
Mar 17, 2021 | 18.83 | 19.39 | 17.15 | 17.46 | 3,141,869 | -0.66(-3.63%) |
Mar 16, 2021 | 17.09 | 19.04 | 16.95 | 18.12 | 4,746,250 | +0.81(+4.68%) |
Mar 15, 2021 | 17.77 | 18.25 | 17.20 | 17.31 | 3,119,179 | -0.62(-3.45%) |
Mar 12, 2021 | 18.22 | 19.00 | 17.86 | 17.93 | 3,230,652 | +0.20(+1.13%) |
Mar 11, 2021 | 18.85 | 19.15 | 17.71 | 17.73 | 3,870,301 | -2.46(-12.17%) |
Mar 10, 2021 | 19.24 | 20.50 | 18.59 | 20.19 | 3,457,964 | -0.01(-0.05%) |
Mar 09, 2021 | 22.35 | 22.35 | 19.43 | 20.20 | 3,966,211 | -3.41(-14.44%) |
Mar 08, 2021 | 21.20 | 23.89 | 20.46 | 23.61 | 3,755,824 | +1.81(+8.30%) |
Mar 05, 2021 | 22.45 | 27.21 | 21.78 | 21.80 | 9,135,994 | -1.65(-7.03%) |
Mar 04, 2021 | 21.60 | 24.64 | 20.76 | 23.44 | 6,763,290 | +1.97(+9.18%) |
Mar 03, 2021 | 19.07 | 21.51 | 18.84 | 21.47 | 4,143,434 | +2.68(+14.23%) |
Mar 02, 2021 | 17.30 | 18.86 | 17.30 | 18.80 | 2,621,815 | +1.59(+9.24%) |
Mar 01, 2021 | 17.71 | 17.90 | 16.97 | 17.21 | 3,021,840 | -1.35(-7.29%) |
Feb 26, 2021 | 18.68 | 20.32 | 17.63 | 18.56 | 3,287,991 | -0.40(-2.11%) |
Feb 25, 2021 | 17.00 | 19.26 | 16.39 | 18.96 | 4,465,720 | +2.10(+12.49%) |
Feb 24, 2021 | 17.80 | 18.11 | 16.37 | 16.85 | 2,196,816 | -0.85(-4.79%) |
Feb 23, 2021 | 17.55 | 19.80 | 17.07 | 17.70 | 6,259,082 | +1.08(+6.47%) |
Feb 22, 2021 | 15.42 | 16.73 | 15.20 | 16.63 | 4,134,062 | +1.36(+8.92%) |
Feb 19, 2021 | 15.72 | 15.78 | 14.51 | 15.26 | 4,265,494 | -0.85(-5.26%) |
Feb 18, 2021 | 15.42 | 16.41 | 15.34 | 16.11 | 3,704,703 | +1.20(+8.05%) |
Feb 17, 2021 | 15.37 | 16.09 | 14.83 | 14.91 | 3,353,643 | -0.23(-1.51%) |
Feb 16, 2021 | 13.67 | 15.25 | 13.67 | 15.14 | 3,708,968 | +1.10(+7.87%) |
Feb 12, 2021 | 13.75 | 14.28 | 13.50 | 14.04 | 3,077,536 | +0.37(+2.72%) |
Feb 11, 2021 | 12.79 | 14.05 | 12.76 | 13.66 | 3,962,137 | +0.53(+4.06%) |
Feb 10, 2021 | 12.03 | 13.66 | 11.73 | 13.13 | 6,105,372 | +0.82(+6.65%) |
Feb 09, 2021 | 11.86 | 12.42 | 11.71 | 12.31 | 3,293,409 | +0.44(+3.69%) |
Feb 08, 2021 | 13.21 | 13.49 | 11.87 | 11.87 | 6,195,464 | -1.77(-12.98%) |
Feb 05, 2021 | 14.39 | 14.72 | 13.45 | 13.65 | 4,137,477 | -1.11(-7.55%) |
Feb 04, 2021 | 14.92 | 15.33 | 14.43 | 14.76 | 2,514,563 | -0.44(-2.88%) |
Feb 03, 2021 | 14.77 | 15.34 | 14.30 | 15.20 | 2,724,876 | +0.52(+3.57%) |
Feb 02, 2021 | 15.24 | 16.13 | 14.56 | 14.67 | 3,923,017 | -1.01(-6.44%) |
Feb 01, 2021 | 17.13 | 17.43 | 15.55 | 15.68 | 6,606,335 | -2.42(-13.36%) |
Jan 29, 2021 | 17.84 | 19.06 | 16.59 | 18.10 | 3,975,225 | -0.49(-2.61%) |
Jan 28, 2021 | 17.77 | 18.93 | 17.09 | 18.59 | 2,021,920 | +0.30(+1.61%) |
Jan 27, 2021 | 18.29 | 19.49 | 16.11 | 18.29 | 5,241,314 | +0.70(+4.01%) |
Jan 26, 2021 | 16.44 | 17.83 | 16.21 | 17.59 | 2,852,619 | +0.87(+5.18%) |
Jan 25, 2021 | 18.03 | 18.79 | 16.72 | 16.72 | 2,760,080 | -1.62(-8.83%) |
Jan 22, 2021 | 19.36 | 19.58 | 18.10 | 18.34 | 1,445,880 | -0.69(-3.60%) |
Jan 21, 2021 | 17.81 | 19.25 | 17.57 | 19.03 | 1,613,198 | +1.17(+6.56%) |
Jan 20, 2021 | 17.56 | 18.04 | 17.04 | 17.85 | 1,718,161 | +0.01(+0.05%) |
Jan 19, 2021 | 18.14 | 18.25 | 17.55 | 17.84 | 1,577,422 | -0.94(-5.02%) |
Jan 15, 2021 | 18.41 | 19.19 | 17.39 | 18.79 | 2,482,612 | +0.57(+3.14%) |
Jan 14, 2021 | 19.90 | 19.93 | 18.13 | 18.22 | 2,796,584 | -1.94(-9.64%) |
Jan 13, 2021 | 19.80 | 20.27 | 19.25 | 20.16 | 1,184,753 | +0.28(+1.39%) |
Jan 12, 2021 | 20.17 | 20.57 | 19.46 | 19.88 | 1,308,487 | -0.54(-2.66%) |
Jan 11, 2021 | 20.33 | 21.30 | 19.83 | 20.43 | 1,326,827 | +0.62(+3.13%) |
Jan 08, 2021 | 20.20 | 21.01 | 18.79 | 19.81 | 2,552,869 | -0.11(-0.57%) |
Jan 07, 2021 | 21.96 | 22.22 | 19.88 | 19.92 | 1,918,622 | -2.79(-12.29%) |
Jan 06, 2021 | 24.47 | 24.70 | 21.76 | 22.71 | 1,948,217 | -1.37(-5.69%) |
Jan 05, 2021 | 24.22 | 24.77 | 23.82 | 24.08 | 970,326 | +0.09(+0.36%) |
Jan 04, 2021 | 23.64 | 25.01 | 23.19 | 24.00 | 1,850,734 | -0.07(-0.28%) |
Dec 31, 2020 | 24.06 | 24.06 | 24.06 | 1,636,529 | +1.58(+7.03%) | |
Dec 30, 2020 | 23.22 | 23.22 | 21.79 | 22.48 | 1,636,529 | -1.03(-4.37%) |
Dec 29, 2020 | 21.38 | 24.09 | 21.33 | 23.51 | 3,164,020 | +1.94(+9.01%) |
Dec 28, 2020 | 19.71 | 21.62 | 19.54 | 21.57 | 2,850,007 | +1.38(+6.84%) |
Dec 24, 2020 | 19.49 | 20.33 | 19.14 | 20.19 | 1,564,025 | +0.56(+2.86%) |
Dec 23, 2020 | 19.54 | 20.83 | 19.42 | 19.63 | 1,661,032 | -0.01(-0.05%) |
Dec 22, 2020 | 19.82 | 20.29 | 19.09 | 19.63 | 2,504,476 | -0.53(-2.64%) |
Dec 21, 2020 | 22.13 | 22.25 | 20.06 | 20.17 | 1,664,332 | -1.14(-5.36%) |
Dec 18, 2020 | 21.41 | 22.04 | 20.95 | 21.31 | 1,429,497 | -0.38(-1.76%) |
Dec 17, 2020 | 22.50 | 22.93 | 21.66 | 21.69 | 1,278,376 | -1.05(-4.61%) |
Dec 16, 2020 | 21.89 | 23.28 | 21.83 | 22.74 | 1,634,522 | +0.79(+3.60%) |
Dec 15, 2020 | 21.07 | 23.19 | 20.98 | 21.95 | 1,850,830 | -0.08(-0.35%) |
Dec 14, 2020 | 22.74 | 22.74 | 20.10 | 22.02 | 4,583,586 | -1.94(-8.10%) |
Dec 11, 2020 | 24.21 | 24.85 | 23.11 | 23.97 | 2,232,881 | +0.02(+0.08%) |
Dec 10, 2020 | 27.22 | 27.22 | 23.87 | 23.95 | 2,985,734 | -3.04(-11.26%) |
Dec 09, 2020 | 24.97 | 28.01 | 24.38 | 26.99 | 2,445,259 | +1.60(+6.30%) |
Dec 08, 2020 | 27.18 | 27.33 | 25.28 | 25.39 | 1,548,392 | -1.61(-5.96%) |
Dec 07, 2020 | 27.04 | 27.44 | 25.60 | 27.00 | 1,787,299 | -0.73(-2.64%) |
Dec 04, 2020 | 28.89 | 29.31 | 27.55 | 27.73 | 1,109,089 | -1.60(-5.45%) |
Dec 03, 2020 | 29.90 | 30.24 | 28.94 | 29.33 | 1,465,882 | -0.67(-2.22%) |
Dec 02, 2020 | 30.47 | 31.38 | 29.78 | 30.00 | 1,619,251 | -0.10(-0.32%) |
Dec 01, 2020 | 28.73 | 30.09 | 27.91 | 30.09 | 2,212,377 | +0.32(+1.09%) |
Nov 30, 2020 | 30.23 | 32.16 | 29.44 | 29.77 | 1,299,813 | -1.25(-4.02%) |
Nov 27, 2020 | 34.18 | 34.36 | 30.96 | 31.01 | 2,184,993 | -3.68(-10.60%) |
Nov 25, 2020 | 35.45 | 35.45 | 34.31 | 34.69 | 849,696 | -0.73(-2.07%) |
Nov 24, 2020 | 34.76 | 35.80 | 34.12 | 35.42 | 954,831 | +0.33(+0.95%) |
Nov 23, 2020 | 34.68 | 36.11 | 34.36 | 35.09 | 948,454 | -0.39(-1.10%) |
Nov 20, 2020 | 36.76 | 37.52 | 35.01 | 35.48 | 865,238 | -0.94(-2.59%) |
Nov 19, 2020 | 36.51 | 37.06 | 35.61 | 36.42 | 1,077,381 | -0.69(-1.85%) |
Nov 18, 2020 | 34.88 | 37.17 | 34.14 | 37.11 | 1,736,949 | +2.04(+5.81%) |
Nov 17, 2020 | 36.47 | 37.78 | 35.02 | 35.07 | 1,249,155 | -0.90(-2.51%) |
Nov 16, 2020 | 35.24 | 37.01 | 35.04 | 35.98 | 1,029,999 | -0.53(-1.46%) |
Nov 13, 2020 | 37.04 | 37.37 | 35.91 | 36.51 | 1,130,512 | -1.27(-3.35%) |
Nov 12, 2020 | 37.95 | 38.68 | 36.03 | 37.77 | 1,214,488 | -0.01(-0.03%) |
Nov 11, 2020 | 38.65 | 39.73 | 37.73 | 37.78 | 691,550 | -1.51(-3.85%) |
Nov 10, 2020 | 41.16 | 42.56 | 38.97 | 39.30 | 840,430 | -1.71(-4.18%) |
Nov 09, 2020 | 36.92 | 41.33 | 36.78 | 41.01 | 816,028 | -0.55(-1.33%) |
Nov 06, 2020 | 39.60 | 42.26 | 39.52 | 41.56 | 1,187,957 | +3.02(+7.83%) |
Nov 05, 2020 | 37.55 | 40.37 | 37.55 | 38.55 | 1,118,906 | -0.08(-0.20%) |
Nov 04, 2020 | 43.92 | 45.16 | 37.23 | 38.62 | 2,966,179 | -8.84(-18.62%) |
Nov 03, 2020 | 50.72 | 51.37 | 46.11 | 47.46 | 748,229 | -4.25(-8.21%) |