Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.37 | 25.56 | 25.02 | 25.03 | 31,065,342 | -0.16(-0.62%) |
Sep 29, 2021 | 25.21 | 25.59 | 25.00 | 25.19 | 32,980,716 | +0.16(+0.62%) |
Sep 28, 2021 | 25.79 | 25.86 | 24.90 | 25.03 | 41,040,652 | -0.94(-3.63%) |
Sep 27, 2021 | 26.02 | 26.36 | 25.65 | 25.97 | 33,905,744 | -0.07(-0.27%) |
Sep 24, 2021 | 26.02 | 26.21 | 25.88 | 26.04 | 22,504,274 | -0.37(-1.42%) |
Sep 23, 2021 | 26.16 | 26.63 | 26.11 | 26.42 | 27,559,356 | +0.36(+1.37%) |
Sep 22, 2021 | 26.13 | 26.54 | 25.93 | 26.06 | 34,329,416 | +0.38(+1.49%) |
Sep 21, 2021 | 25.38 | 25.91 | 25.20 | 25.68 | 35,820,288 | +0.50(+1.98%) |
Sep 20, 2021 | 25.40 | 25.51 | 24.71 | 25.18 | 39,896,656 | -0.76(-2.94%) |
Sep 17, 2021 | 26.23 | 26.23 | 25.73 | 25.94 | 35,516,552 | -0.73(-2.75%) |
Sep 16, 2021 | 26.74 | 26.81 | 26.45 | 26.67 | 21,241,124 | -0.44(-1.64%) |
Sep 15, 2021 | 27.10 | 27.24 | 26.93 | 27.12 | 17,856,354 | -0.15(-0.54%) |
Sep 14, 2021 | 27.73 | 27.77 | 27.19 | 27.27 | 24,183,184 | -0.27(-0.99%) |
Sep 13, 2021 | 27.52 | 27.83 | 27.28 | 27.54 | 27,490,640 | +0.58(+2.17%) |
Sep 10, 2021 | 27.66 | 27.68 | 26.89 | 26.95 | 57,123,812 | -0.41(-1.48%) |
Sep 09, 2021 | 26.74 | 27.66 | 26.24 | 27.36 | 79,793,992 | +0.86(+3.26%) |
Sep 08, 2021 | 27.66 | 27.69 | 26.41 | 26.50 | 72,525,456 | -1.60(-5.71%) |
Sep 07, 2021 | 28.15 | 28.82 | 28.02 | 28.10 | 32,397,872 | +0.17(+0.61%) |
Sep 03, 2021 | 28.16 | 28.20 | 27.74 | 27.93 | 28,755,556 | -0.08(-0.28%) |
Sep 02, 2021 | 28.28 | 28.60 | 27.91 | 28.01 | 29,082,010 | -0.55(-1.91%) |
Sep 01, 2021 | 28.35 | 28.85 | 28.31 | 28.55 | 23,730,388 | +0.19(+0.69%) |
Aug 31, 2021 | 28.83 | 28.94 | 28.22 | 28.36 | 28,651,988 | -0.24(-0.84%) |
Aug 30, 2021 | 28.59 | 28.77 | 28.33 | 28.60 | 19,184,788 | -0.21(-0.73%) |
Aug 27, 2021 | 28.26 | 28.82 | 28.11 | 28.81 | 23,856,528 | +0.76(+2.72%) |
Aug 26, 2021 | 28.42 | 28.59 | 27.95 | 28.05 | 28,668,628 | -0.65(-2.28%) |
Aug 25, 2021 | 28.18 | 28.73 | 28.00 | 28.70 | 27,695,102 | +0.43(+1.52%) |
Aug 24, 2021 | 27.65 | 28.46 | 27.65 | 28.27 | 40,242,256 | +1.18(+4.34%) |
Aug 23, 2021 | 27.24 | 27.26 | 26.91 | 27.09 | 28,280,308 | -0.06(-0.23%) |
Aug 20, 2021 | 26.47 | 27.27 | 26.42 | 27.16 | 60,562,272 | +0.31(+1.16%) |
Aug 19, 2021 | 26.52 | 27.11 | 26.37 | 26.85 | 38,029,508 | -0.30(-1.12%) |
Aug 18, 2021 | 27.66 | 27.97 | 27.07 | 27.15 | 49,621,784 | -0.87(-3.11%) |
Aug 17, 2021 | 28.10 | 28.48 | 27.50 | 28.02 | 33,115,036 | -0.25(-0.88%) |
Aug 16, 2021 | 28.65 | 28.70 | 28.22 | 28.27 | 23,006,478 | -0.55(-1.89%) |
Aug 13, 2021 | 28.73 | 29.01 | 28.39 | 28.82 | 26,839,482 | +0.12(+0.41%) |
Aug 12, 2021 | 28.96 | 29.18 | 28.69 | 28.70 | 27,883,282 | -0.53(-1.81%) |
Aug 11, 2021 | 29.21 | 29.41 | 28.82 | 29.23 | 27,277,566 | -0.05(-0.19%) |
Aug 10, 2021 | 29.24 | 29.57 | 29.07 | 29.28 | 24,539,116 | +0.11(+0.37%) |
Aug 09, 2021 | 29.23 | 29.51 | 28.75 | 29.17 | 30,291,828 | -0.09(-0.32%) |
Aug 06, 2021 | 29.30 | 29.46 | 28.81 | 29.27 | 26,047,400 | +0.21(+0.72%) |
Aug 05, 2021 | 29.88 | 30.09 | 28.93 | 29.06 | 44,886,212 | -0.26(-0.90%) |
Aug 04, 2021 | 29.55 | 29.74 | 28.84 | 29.32 | 30,572,974 | -0.37(-1.26%) |
Aug 03, 2021 | 29.14 | 29.79 | 28.61 | 29.70 | 34,585,112 | +0.08(+0.26%) |
Aug 02, 2021 | 29.99 | 30.26 | 29.55 | 29.62 | 30,383,080 | +0.48(+1.66%) |
Jul 30, 2021 | 30.40 | 30.66 | 29.06 | 29.14 | 61,366,200 | -1.75(-5.67%) |
Jul 29, 2021 | 30.95 | 31.08 | 30.68 | 30.89 | 13,791,047 | +0.03(+0.10%) |
Jul 28, 2021 | 30.34 | 30.90 | 30.13 | 30.86 | 27,517,298 | +0.79(+2.62%) |
Jul 27, 2021 | 30.07 | 30.26 | 29.75 | 30.07 | 28,812,344 | -0.28(-0.92%) |
Jul 26, 2021 | 29.91 | 30.49 | 29.91 | 30.35 | 20,816,928 | +0.47(+1.56%) |
Jul 23, 2021 | 30.30 | 30.30 | 29.60 | 29.88 | 26,282,106 | -0.23(-0.78%) |
Jul 22, 2021 | 30.16 | 30.28 | 29.84 | 30.12 | 18,192,758 | -0.05(-0.18%) |
Jul 21, 2021 | 29.75 | 30.25 | 29.52 | 30.17 | 23,099,342 | +0.44(+1.47%) |
Jul 20, 2021 | 29.14 | 29.95 | 29.02 | 29.74 | 26,538,612 | +0.26(+0.90%) |
Jul 19, 2021 | 29.85 | 30.00 | 29.25 | 29.47 | 28,795,452 | -1.14(-3.72%) |
Jul 16, 2021 | 31.16 | 31.29 | 30.54 | 30.61 | 26,628,376 | -0.41(-1.33%) |
Jul 15, 2021 | 31.30 | 31.58 | 30.73 | 31.02 | 30,760,746 | -0.36(-1.14%) |
Jul 14, 2021 | 31.54 | 31.66 | 31.18 | 31.38 | 33,731,236 | +0.66(+2.16%) |
Jul 13, 2021 | 30.48 | 30.90 | 30.33 | 30.72 | 29,582,244 | +0.03(+0.10%) |
Jul 12, 2021 | 30.06 | 30.73 | 29.97 | 30.69 | 26,618,678 | +0.60(+1.99%) |
Jul 09, 2021 | 29.89 | 30.27 | 29.68 | 30.09 | 17,776,318 | +0.38(+1.28%) |
Jul 08, 2021 | 29.58 | 29.95 | 29.16 | 29.70 | 41,848,484 | -0.48(-1.57%) |
Jul 07, 2021 | 30.12 | 30.36 | 29.62 | 30.18 | 37,354,552 | +0.32(+1.07%) |
Jul 06, 2021 | 30.49 | 30.56 | 29.84 | 29.86 | 39,258,568 | -1.51(-4.82%) |
Jul 02, 2021 | 31.36 | 31.49 | 30.81 | 31.37 | 36,033,736 | +0.45(+1.46%) |
Jul 01, 2021 | 31.74 | 31.75 | 30.73 | 30.92 | 48,262,876 | -0.66(-2.10%) |
Jun 30, 2021 | 31.46 | 31.70 | 31.23 | 31.58 | 33,577,876 | -0.36(-1.12%) |
Jun 29, 2021 | 31.95 | 32.03 | 31.54 | 31.94 | 22,124,722 | -0.13(-0.41%) |
Jun 28, 2021 | 32.09 | 32.20 | 31.66 | 32.07 | 26,961,580 | +0.10(+0.32%) |
Jun 25, 2021 | 32.72 | 32.76 | 31.68 | 31.97 | 42,994,628 | -0.72(-2.19%) |
Jun 24, 2021 | 32.38 | 32.74 | 32.26 | 32.69 | 25,174,002 | +0.68(+2.12%) |
Jun 23, 2021 | 32.17 | 32.55 | 31.88 | 32.01 | 28,095,716 | -0.08(-0.24%) |
Jun 22, 2021 | 31.55 | 32.10 | 31.36 | 32.09 | 32,336,072 | +0.28(+0.88%) |
Jun 21, 2021 | 31.47 | 31.87 | 31.28 | 31.81 | 24,003,998 | +0.55(+1.74%) |
Jun 18, 2021 | 31.69 | 31.77 | 31.02 | 31.26 | 51,439,276 | -0.11(-0.35%) |
Jun 17, 2021 | 31.83 | 31.97 | 31.28 | 31.37 | 35,168,032 | -0.19(-0.59%) |
Jun 16, 2021 | 31.87 | 32.19 | 31.20 | 31.56 | 55,893,608 | -0.37(-1.17%) |
Jun 15, 2021 | 31.77 | 31.97 | 31.43 | 31.93 | 17,748,520 | +0.12(+0.37%) |
Jun 14, 2021 | 31.83 | 32.16 | 31.64 | 31.82 | 32,214,364 | +0.42(+1.34%) |
Jun 11, 2021 | 31.75 | 31.76 | 31.12 | 31.40 | 32,648,054 | -0.46(-1.44%) |
Jun 10, 2021 | 31.92 | 32.07 | 31.52 | 31.85 | 49,407,316 | +0.10(+0.31%) |
Jun 09, 2021 | 31.90 | 32.07 | 31.71 | 31.76 | 45,289,952 | -0.19(-0.60%) |
Jun 08, 2021 | 31.92 | 32.23 | 31.70 | 31.95 | 32,089,494 | -0.16(-0.50%) |
Jun 07, 2021 | 31.77 | 32.26 | 31.61 | 32.11 | 34,741,688 | +0.14(+0.43%) |
Jun 04, 2021 | 31.77 | 32.02 | 31.52 | 31.97 | 40,695,060 | +0.64(+2.03%) |
Jun 03, 2021 | 31.33 | 31.42 | 31.11 | 31.33 | 33,199,832 | -0.30(-0.95%) |
Jun 02, 2021 | 30.80 | 31.71 | 30.78 | 31.63 | 65,301,552 | +0.69(+2.23%) |
Jun 01, 2021 | 30.84 | 30.99 | 30.69 | 30.94 | 55,589,852 | +1.09(+3.65%) |
May 28, 2021 | 29.42 | 29.92 | 29.39 | 29.85 | 40,289,724 | +0.54(+1.86%) |
May 27, 2021 | 29.12 | 29.38 | 28.96 | 29.31 | 30,744,992 | +0.38(+1.30%) |
May 26, 2021 | 28.62 | 29.08 | 28.60 | 28.93 | 29,334,150 | +0.42(+1.48%) |
May 25, 2021 | 29.16 | 29.18 | 28.43 | 28.51 | 44,180,020 | -0.40(-1.38%) |
May 24, 2021 | 28.60 | 28.99 | 28.56 | 28.91 | 29,437,246 | +0.51(+1.78%) |
May 21, 2021 | 28.79 | 28.83 | 28.26 | 28.40 | 44,520,508 | -0.51(-1.78%) |
May 20, 2021 | 28.87 | 28.94 | 28.68 | 28.92 | 38,422,100 | +0.15(+0.51%) |
May 19, 2021 | 28.80 | 29.14 | 28.50 | 28.77 | 43,447,244 | -0.38(-1.32%) |
May 18, 2021 | 29.10 | 29.36 | 28.94 | 29.16 | 26,685,796 | +0.08(+0.26%) |
May 17, 2021 | 28.53 | 29.15 | 28.52 | 29.08 | 31,867,382 | +0.31(+1.09%) |
May 14, 2021 | 28.81 | 28.92 | 28.50 | 28.76 | 32,389,032 | +0.39(+1.38%) |
May 13, 2021 | 28.37 | 28.78 | 28.05 | 28.37 | 49,540,604 | +0.21(+0.76%) |
May 12, 2021 | 28.99 | 29.14 | 28.11 | 28.16 | 49,362,408 | -1.24(-4.20%) |
May 11, 2021 | 28.58 | 29.41 | 28.55 | 29.39 | 40,349,436 | +0.31(+1.08%) |
May 10, 2021 | 29.38 | 29.42 | 29.00 | 29.08 | 34,009,500 | -0.08(-0.29%) |
May 07, 2021 | 28.74 | 29.17 | 28.65 | 29.16 | 57,986,756 | +0.77(+2.70%) |
May 06, 2021 | 28.08 | 28.40 | 28.02 | 28.40 | 40,940,488 | +0.60(+2.15%) |
May 05, 2021 | 27.67 | 27.81 | 27.35 | 27.80 | 35,538,156 | +0.77(+2.87%) |
May 04, 2021 | 27.08 | 27.32 | 26.92 | 27.02 | 38,938,108 | -0.37(-1.34%) |
May 03, 2021 | 27.36 | 27.66 | 27.18 | 27.39 | 31,276,922 | +0.11(+0.39%) |
Apr 30, 2021 | 27.71 | 27.80 | 27.22 | 27.28 | 47,298,772 | -0.75(-2.68%) |
Apr 29, 2021 | 28.17 | 28.17 | 27.71 | 28.04 | 32,088,592 | -0.07(-0.25%) |
Apr 28, 2021 | 27.59 | 28.18 | 27.54 | 28.10 | 39,365,440 | +0.91(+3.36%) |
Apr 27, 2021 | 27.41 | 27.65 | 27.10 | 27.19 | 27,562,056 | -0.28(-1.01%) |
Apr 26, 2021 | 27.55 | 27.59 | 27.23 | 27.47 | 34,913,480 | +0.20(+0.73%) |
Apr 23, 2021 | 27.34 | 27.51 | 27.02 | 27.27 | 32,726,774 | +0.11(+0.40%) |
Apr 22, 2021 | 27.29 | 27.32 | 26.89 | 27.16 | 41,875,160 | +0.23(+0.85%) |
Apr 21, 2021 | 26.74 | 27.01 | 26.48 | 26.93 | 21,650,944 | +0.06(+0.23%) |
Apr 20, 2021 | 27.13 | 27.25 | 26.75 | 26.87 | 37,657,500 | -0.19(-0.71%) |
Apr 19, 2021 | 26.76 | 27.37 | 26.73 | 27.06 | 51,475,264 | +0.16(+0.60%) |
Apr 16, 2021 | 26.47 | 27.05 | 26.34 | 26.90 | 44,447,820 | +0.25(+0.95%) |
Apr 15, 2021 | 26.82 | 26.88 | 26.52 | 26.65 | 48,038,716 | +0.30(+1.14%) |
Apr 14, 2021 | 25.91 | 26.49 | 25.90 | 26.35 | 37,051,084 | +0.53(+2.05%) |
Apr 13, 2021 | 25.54 | 26.18 | 25.50 | 25.82 | 29,394,630 | +0.10(+0.39%) |
Apr 12, 2021 | 26.04 | 26.09 | 25.56 | 25.72 | 24,837,836 | -0.03(-0.12%) |
Apr 09, 2021 | 25.96 | 26.08 | 25.68 | 25.75 | 36,540,252 | -0.60(-2.27%) |
Apr 08, 2021 | 26.21 | 26.59 | 26.00 | 26.35 | 33,492,974 | +0.48(+1.84%) |
Apr 07, 2021 | 26.26 | 26.41 | 25.80 | 25.87 | 36,649,704 | -0.18(-0.68%) |
Apr 06, 2021 | 25.88 | 26.32 | 25.83 | 26.05 | 32,872,312 | +0.28(+1.10%) |
Apr 05, 2021 | 25.71 | 25.84 | 25.57 | 25.76 | 29,596,518 | +0.74(+2.94%) |
Apr 01, 2021 | 25.53 | 25.61 | 25.00 | 25.03 | 49,140,144 | -0.64(-2.48%) |
Mar 31, 2021 | 25.18 | 25.76 | 25.12 | 25.66 | 46,597,072 | +0.51(+2.01%) |
Mar 30, 2021 | 24.84 | 25.31 | 24.75 | 25.16 | 52,906,864 | +0.32(+1.30%) |
Mar 29, 2021 | 24.61 | 25.02 | 24.44 | 24.84 | 39,005,264 | -0.03(-0.12%) |
Mar 26, 2021 | 25.07 | 25.23 | 24.48 | 24.87 | 42,628,860 | -0.02(-0.06%) |
Mar 25, 2021 | 24.62 | 25.07 | 24.49 | 24.88 | 54,872,148 | +0.23(+0.93%) |
Mar 24, 2021 | 25.52 | 25.77 | 24.65 | 24.65 | 43,226,416 | -0.83(-3.25%) |
Mar 23, 2021 | 25.76 | 26.20 | 25.36 | 25.48 | 41,961,572 | -0.40(-1.54%) |
Mar 22, 2021 | 25.85 | 26.04 | 25.46 | 25.88 | 34,290,932 | -0.40(-1.52%) |
Mar 19, 2021 | 25.91 | 26.49 | 25.71 | 26.28 | 50,365,168 | +0.63(+2.45%) |
Mar 18, 2021 | 25.86 | 26.28 | 25.56 | 25.65 | 46,371,184 | -0.32(-1.24%) |
Mar 17, 2021 | 25.07 | 26.11 | 25.00 | 25.97 | 50,766,160 | +0.73(+2.89%) |
Mar 16, 2021 | 25.58 | 25.65 | 25.10 | 25.24 | 30,291,628 | -0.11(-0.42%) |
Mar 15, 2021 | 25.20 | 25.47 | 25.07 | 25.35 | 28,752,506 | -0.19(-0.75%) |
Mar 12, 2021 | 25.43 | 25.60 | 25.28 | 25.54 | 28,075,242 | -0.29(-1.13%) |
Mar 11, 2021 | 25.40 | 25.93 | 25.17 | 25.83 | 50,127,572 | +1.03(+4.14%) |
Mar 10, 2021 | 24.41 | 24.96 | 23.98 | 24.81 | 63,470,428 | +0.82(+3.42%) |
Mar 09, 2021 | 23.76 | 24.44 | 23.50 | 23.98 | 62,891,988 | +0.17(+0.71%) |
Mar 08, 2021 | 24.89 | 25.10 | 23.75 | 23.82 | 67,303,632 | -1.50(-5.91%) |
Mar 05, 2021 | 25.25 | 25.43 | 24.79 | 25.31 | 46,487,564 | +0.51(+2.07%) |
Mar 04, 2021 | 25.40 | 25.76 | 24.58 | 24.80 | 72,284,816 | +0.10(+0.40%) |
Mar 03, 2021 | 24.08 | 25.33 | 23.38 | 24.70 | 106,866,544 | +0.06(+0.25%) |
Mar 02, 2021 | 23.92 | 24.91 | 23.63 | 24.64 | 81,995,128 | +0.21(+0.85%) |
Mar 01, 2021 | 24.85 | 25.17 | 24.42 | 24.43 | 44,041,772 | -0.05(-0.19%) |
Feb 26, 2021 | 25.71 | 25.71 | 24.41 | 24.48 | 58,356,016 | -0.86(-3.39%) |
Feb 25, 2021 | 26.62 | 26.71 | 25.20 | 25.33 | 57,626,920 | -1.31(-4.92%) |
Feb 24, 2021 | 26.36 | 26.68 | 26.26 | 26.65 | 32,190,998 | +0.27(+1.02%) |
Feb 23, 2021 | 25.99 | 26.49 | 25.70 | 26.38 | 39,853,548 | +0.70(+2.72%) |
Feb 22, 2021 | 25.33 | 26.21 | 25.30 | 25.68 | 67,364,728 | -1.70(-6.19%) |
Feb 19, 2021 | 27.29 | 27.71 | 27.16 | 27.38 | 36,902,192 | +0.08(+0.28%) |
Feb 18, 2021 | 27.61 | 27.71 | 27.07 | 27.30 | 28,675,196 | -0.41(-1.47%) |
Feb 17, 2021 | 27.65 | 27.86 | 27.34 | 27.71 | 28,478,482 | -0.09(-0.33%) |
Feb 16, 2021 | 27.87 | 28.22 | 27.56 | 27.80 | 27,896,112 | +0.15(+0.56%) |
Feb 12, 2021 | 27.30 | 27.84 | 27.25 | 27.64 | 23,364,408 | +0.05(+0.19%) |
Feb 11, 2021 | 27.82 | 27.98 | 27.37 | 27.59 | 33,347,022 | +0.20(+0.73%) |
Feb 10, 2021 | 27.44 | 27.60 | 27.14 | 27.39 | 27,036,804 | -0.24(-0.86%) |
Feb 09, 2021 | 27.21 | 27.84 | 27.11 | 27.63 | 33,101,494 | -0.20(-0.72%) |
Feb 08, 2021 | 27.69 | 28.27 | 27.54 | 27.83 | 29,692,196 | +0.03(+0.11%) |
Feb 05, 2021 | 27.74 | 28.13 | 27.62 | 27.80 | 34,926,572 | +0.58(+2.11%) |
Feb 04, 2021 | 27.62 | 27.69 | 27.17 | 27.22 | 25,175,822 | -0.42(-1.53%) |
Feb 03, 2021 | 27.74 | 27.96 | 27.36 | 27.64 | 33,147,330 | +0.27(+0.98%) |
Feb 02, 2021 | 27.67 | 27.76 | 27.14 | 27.38 | 38,420,188 | +0.58(+2.18%) |
Feb 01, 2021 | 26.71 | 26.95 | 26.27 | 26.79 | 31,804,856 | +0.56(+2.14%) |
Jan 29, 2021 | 26.59 | 26.75 | 26.11 | 26.23 | 46,187,272 | -1.00(-3.66%) |
Jan 28, 2021 | 26.95 | 27.38 | 26.80 | 27.23 | 35,018,588 | +0.53(+1.98%) |
Jan 27, 2021 | 27.03 | 27.36 | 26.49 | 26.70 | 42,439,516 | -0.45(-1.67%) |
Jan 26, 2021 | 27.45 | 27.70 | 27.07 | 27.15 | 44,080,228 | +0.67(+2.52%) |
Jan 25, 2021 | 26.80 | 26.81 | 26.13 | 26.49 | 30,549,224 | -0.40(-1.48%) |
Jan 22, 2021 | 26.96 | 27.13 | 26.56 | 26.88 | 52,147,368 | -0.72(-2.61%) |
Jan 21, 2021 | 28.12 | 28.14 | 27.28 | 27.61 | 39,391,860 | -0.52(-1.86%) |
Jan 20, 2021 | 28.49 | 28.55 | 27.94 | 28.13 | 29,270,734 | -0.02(-0.05%) |
Jan 19, 2021 | 28.47 | 28.55 | 27.89 | 28.14 | 31,591,550 | -0.16(-0.57%) |
Jan 15, 2021 | 28.73 | 28.98 | 28.29 | 28.30 | 44,979,584 | -1.32(-4.45%) |
Jan 14, 2021 | 28.98 | 29.78 | 28.88 | 29.62 | 43,985,036 | +0.99(+3.46%) |
Jan 13, 2021 | 28.85 | 28.93 | 28.36 | 28.63 | 38,014,740 | -0.58(-1.97%) |
Jan 12, 2021 | 28.16 | 29.23 | 28.11 | 29.21 | 51,808,416 | +1.27(+4.56%) |
Jan 11, 2021 | 28.24 | 28.44 | 27.86 | 27.94 | 33,950,780 | -0.99(-3.42%) |
Jan 08, 2021 | 28.96 | 29.15 | 28.40 | 28.93 | 51,187,844 | +0.41(+1.45%) |
Jan 07, 2021 | 28.40 | 28.55 | 28.05 | 28.51 | 34,508,500 | +0.41(+1.45%) |
Jan 06, 2021 | 27.93 | 28.80 | 27.74 | 28.10 | 53,480,068 | -0.11(-0.41%) |
Jan 05, 2021 | 27.45 | 28.42 | 27.44 | 28.22 | 34,787,756 | +0.16(+0.57%) |
Jan 04, 2021 | 28.91 | 29.07 | 27.89 | 28.06 | 30,232,592 | -0.38(-1.35%) |
Dec 31, 2020 | 28.44 | 28.44 | 28.44 | 28,367,522 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.52 | 28.84 | 28.48 | 28.50 | 28,367,522 | -0.06(-0.21%) |
Dec 29, 2020 | 28.65 | 28.75 | 28.33 | 28.56 | 23,705,976 | +0.32(+1.14%) |
Dec 28, 2020 | 28.26 | 28.33 | 27.83 | 28.24 | 29,515,258 | -0.12(-0.41%) |
Dec 24, 2020 | 28.23 | 28.38 | 28.02 | 28.36 | 7,601,930 | +0.23(+0.82%) |
Dec 23, 2020 | 28.27 | 28.43 | 28.10 | 28.13 | 18,943,678 | +0.05(+0.16%) |
Dec 22, 2020 | 28.07 | 28.34 | 27.84 | 28.08 | 35,773,832 | -0.02(-0.05%) |
Dec 21, 2020 | 27.98 | 28.50 | 27.60 | 28.10 | 41,573,088 | -0.83(-2.86%) |
Dec 18, 2020 | 28.99 | 29.23 | 28.72 | 28.93 | 52,106,836 | -0.15(-0.50%) |
Dec 17, 2020 | 29.14 | 29.32 | 28.83 | 29.07 | 39,224,780 | +0.29(+1.01%) |
Dec 16, 2020 | 28.30 | 28.86 | 27.95 | 28.78 | 28,786,936 | +0.38(+1.32%) |
Dec 15, 2020 | 28.10 | 28.45 | 27.93 | 28.40 | 25,869,638 | +0.61(+2.18%) |
Dec 14, 2020 | 28.27 | 28.37 | 27.70 | 27.80 | 31,859,468 | -0.49(-1.72%) |
Dec 11, 2020 | 28.06 | 28.42 | 27.87 | 28.28 | 44,288,236 | -0.19(-0.67%) |
Dec 10, 2020 | 27.34 | 28.52 | 27.30 | 28.47 | 47,815,228 | +1.33(+4.88%) |
Dec 09, 2020 | 27.65 | 27.69 | 26.89 | 27.15 | 34,759,452 | -0.46(-1.66%) |
Dec 08, 2020 | 27.65 | 27.96 | 27.32 | 27.61 | 28,515,176 | +0.06(+0.22%) |
Dec 07, 2020 | 27.74 | 28.09 | 27.19 | 27.55 | 49,206,172 | +0.02(+0.06%) |
Dec 04, 2020 | 27.19 | 27.61 | 27.15 | 27.53 | 41,300,496 | +0.52(+1.92%) |
Dec 03, 2020 | 26.97 | 27.47 | 26.84 | 27.01 | 52,098,700 | +0.45(+1.69%) |
Dec 02, 2020 | 26.28 | 26.71 | 26.19 | 26.56 | 35,321,136 | -0.01(-0.03%) |
Dec 01, 2020 | 26.01 | 26.64 | 25.99 | 26.57 | 50,670,348 | +1.25(+4.93%) |
Nov 30, 2020 | 25.83 | 25.95 | 25.19 | 25.32 | 34,876,088 | -0.59(-2.29%) |
Nov 27, 2020 | 25.72 | 26.11 | 25.70 | 25.92 | 14,931,087 | +0.13(+0.50%) |
Nov 25, 2020 | 25.49 | 25.93 | 25.47 | 25.79 | 26,930,898 | +0.32(+1.26%) |
Nov 24, 2020 | 25.10 | 25.52 | 25.02 | 25.47 | 26,891,112 | +0.83(+3.37%) |
Nov 23, 2020 | 24.79 | 24.81 | 24.41 | 24.64 | 27,906,610 | +0.14(+0.56%) |
Nov 20, 2020 | 24.76 | 24.85 | 24.42 | 24.50 | 44,456,840 | -0.56(-2.25%) |
Nov 19, 2020 | 24.77 | 25.12 | 24.68 | 25.06 | 27,083,672 | +0.41(+1.67%) |
Nov 18, 2020 | 25.04 | 25.24 | 24.61 | 24.65 | 45,892,220 | -0.47(-1.88%) |
Nov 17, 2020 | 24.45 | 25.24 | 24.42 | 25.12 | 52,599,700 | +0.68(+2.77%) |
Nov 16, 2020 | 24.29 | 24.45 | 24.04 | 24.45 | 33,801,884 | +0.59(+2.49%) |
Nov 13, 2020 | 23.42 | 23.90 | 23.34 | 23.85 | 27,816,336 | +0.44(+1.89%) |
Nov 12, 2020 | 24.02 | 24.03 | 23.21 | 23.41 | 28,438,884 | -0.78(-3.24%) |
Nov 11, 2020 | 24.22 | 24.38 | 24.03 | 24.19 | 32,986,458 | +0.02(+0.09%) |
Nov 10, 2020 | 24.16 | 24.62 | 24.13 | 24.17 | 39,281,432 | +0.24(+1.02%) |
Nov 09, 2020 | 24.64 | 24.74 | 23.78 | 23.93 | 53,756,876 | +0.50(+2.15%) |
Nov 06, 2020 | 22.78 | 23.49 | 22.63 | 23.43 | 38,369,744 | +0.67(+2.94%) |
Nov 05, 2020 | 22.40 | 22.82 | 22.25 | 22.75 | 47,820,420 | +1.13(+5.25%) |
Nov 04, 2020 | 21.25 | 21.81 | 21.11 | 21.62 | 31,975,598 | +0.66(+3.16%) |
Nov 03, 2020 | 21.19 | 21.23 | 20.69 | 20.96 | 23,262,288 | +0.27(+1.29%) |
Nov 02, 2020 | 20.72 | 20.84 | 20.50 | 20.69 | 22,056,438 | +0.24(+1.15%) |
Oct 30, 2020 | 20.70 | 20.80 | 20.30 | 20.46 | 34,280,688 | -0.50(-2.40%) |
Oct 29, 2020 | 20.41 | 21.04 | 20.23 | 20.96 | 36,045,108 | +0.27(+1.29%) |
Oct 28, 2020 | 21.25 | 21.32 | 20.67 | 20.69 | 35,815,944 | -1.18(-5.40%) |
Oct 27, 2020 | 22.43 | 22.44 | 21.86 | 21.87 | 25,765,168 | -0.64(-2.84%) |
Oct 26, 2020 | 22.53 | 22.66 | 22.12 | 22.51 | 20,101,460 | +0.05(+0.24%) |
Oct 23, 2020 | 22.75 | 22.80 | 22.44 | 22.46 | 27,726,910 | -0.27(-1.17%) |
Oct 22, 2020 | 22.45 | 22.85 | 22.40 | 22.72 | 23,004,008 | +0.40(+1.77%) |
Oct 21, 2020 | 22.31 | 22.77 | 22.26 | 22.33 | 33,854,096 | -0.05(-0.20%) |
Oct 20, 2020 | 22.28 | 22.67 | 22.24 | 22.37 | 32,771,270 | +0.38(+1.73%) |
Oct 19, 2020 | 22.00 | 22.39 | 21.93 | 21.99 | 26,164,220 | +0.17(+0.77%) |
Oct 16, 2020 | 21.98 | 22.05 | 21.76 | 21.83 | 28,007,524 | -0.20(-0.90%) |
Oct 15, 2020 | 21.81 | 22.23 | 21.76 | 22.02 | 21,138,702 | -0.17(-0.75%) |
Oct 14, 2020 | 22.26 | 22.44 | 22.10 | 22.19 | 23,731,220 | +0.07(+0.31%) |
Oct 13, 2020 | 21.91 | 22.31 | 21.66 | 22.12 | 25,501,126 | -0.21(-0.92%) |
Oct 12, 2020 | 22.23 | 22.37 | 22.07 | 22.33 | 12,871,072 | +0.27(+1.24%) |
Oct 09, 2020 | 21.99 | 22.35 | 21.88 | 22.05 | 31,563,320 | +0.18(+0.84%) |
Oct 08, 2020 | 21.26 | 21.94 | 21.21 | 21.87 | 27,344,414 | +0.62(+2.90%) |
Oct 07, 2020 | 21.48 | 21.59 | 21.05 | 21.25 | 36,790,924 | -0.05(-0.21%) |
Oct 06, 2020 | 21.86 | 22.15 | 21.18 | 21.30 | 50,045,324 | -0.31(-1.44%) |
Oct 05, 2020 | 20.92 | 21.67 | 20.81 | 21.61 | 29,319,320 | +0.93(+4.49%) |
Oct 02, 2020 | 20.94 | 21.34 | 20.67 | 20.68 | 32,132,688 | -0.39(-1.84%) |