Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.09 | 30.66 | 30.09 | 30.49 | 2,124,613 | +0.26(+0.86%) |
Oct 28, 2021 | 30.13 | 30.61 | 30.23 | 2,539,157 | +0.23(+0.77%) | |
Oct 27, 2021 | 30.54 | 30.70 | 29.92 | 30.00 | 1,855,337 | -0.44(-1.45%) |
Oct 26, 2021 | 30.70 | 30.39 | 30.44 | 1,818,467 | -0.49(-1.58%) | |
Oct 25, 2021 | 30.34 | 31.30 | 30.24 | 30.93 | 2,208,931 | +0.61(+2.01%) |
Oct 22, 2021 | 30.66 | 30.95 | 30.29 | 30.32 | 2,050,547 | -0.22(-0.72%) |
Oct 21, 2021 | 29.94 | 30.62 | 29.94 | 30.54 | 1,532,802 | +0.53(+1.77%) |
Oct 20, 2021 | 30.25 | 30.63 | 29.90 | 30.01 | 1,659,364 | -0.21(-0.69%) |
Oct 19, 2021 | 29.81 | 30.37 | 29.80 | 30.22 | 1,968,096 | +0.44(+1.48%) |
Oct 18, 2021 | 30.06 | 30.59 | 29.72 | 29.78 | 2,193,021 | -0.51(-1.68%) |
Oct 15, 2021 | 29.80 | 30.36 | 29.68 | 30.29 | 2,662,406 | +0.51(+1.71%) |
Oct 14, 2021 | 29.30 | 29.95 | 29.29 | 29.78 | 3,983,848 | +0.88(+3.04%) |
Oct 13, 2021 | 29.16 | 29.38 | 28.68 | 28.90 | 2,191,888 | -0.06(-0.21%) |
Oct 12, 2021 | 28.65 | 29.06 | 28.61 | 28.96 | 2,849,156 | +0.48(+1.69%) |
Oct 11, 2021 | 28.38 | 28.83 | 28.30 | 28.48 | 1,612,138 | -0.03(-0.11%) |
Oct 08, 2021 | 29.06 | 29.17 | 28.45 | 28.51 | 1,469,158 | -0.45(-1.55%) |
Oct 07, 2021 | 28.39 | 29.23 | 28.39 | 28.96 | 3,191,543 | +0.70(+2.48%) |
Oct 06, 2021 | 27.72 | 28.39 | 27.69 | 28.26 | 3,163,736 | +0.19(+0.68%) |
Oct 05, 2021 | 28.00 | 28.43 | 27.86 | 28.07 | 4,043,363 | +0.24(+0.86%) |
Oct 04, 2021 | 29.24 | 29.24 | 27.73 | 27.83 | 4,369,786 | -1.61(-5.47%) |
Oct 01, 2021 | 29.24 | 29.68 | 29.12 | 29.44 | 2,161,519 | +0.22(+0.75%) |
Sep 30, 2021 | 29.36 | 29.67 | 29.05 | 29.22 | 3,148,977 | -0.02(-0.07%) |
Sep 29, 2021 | 29.70 | 29.89 | 29.16 | 29.24 | 2,722,718 | -0.37(-1.25%) |
Sep 28, 2021 | 30.73 | 30.98 | 29.58 | 29.61 | 3,010,013 | -1.46(-4.70%) |
Sep 27, 2021 | 31.28 | 31.42 | 30.66 | 31.07 | 2,305,661 | -0.47(-1.49%) |
Sep 24, 2021 | 31.14 | 31.55 | 30.93 | 31.54 | 2,010,524 | +0.27(+0.86%) |
Sep 23, 2021 | 30.74 | 31.33 | 30.60 | 31.27 | 3,011,773 | +0.69(+2.26%) |
Sep 22, 2021 | 30.46 | 30.80 | 30.35 | 30.58 | 1,940,028 | +0.30(+0.99%) |
Sep 21, 2021 | 30.22 | 30.50 | 30.10 | 30.28 | 3,100,332 | +0.17(+0.56%) |
Sep 20, 2021 | 30.08 | 30.43 | 29.79 | 30.11 | 3,739,454 | -0.59(-1.92%) |
Sep 17, 2021 | 31.12 | 31.12 | 30.46 | 30.70 | 4,996,627 | -0.36(-1.16%) |
Sep 16, 2021 | 30.74 | 31.11 | 30.56 | 31.06 | 2,296,659 | +0.19(+0.62%) |
Sep 15, 2021 | 30.49 | 30.93 | 30.37 | 30.87 | 2,141,664 | +0.19(+0.62%) |
Sep 14, 2021 | 30.92 | 31.29 | 30.50 | 30.68 | 2,669,918 | -0.56(-1.79%) |
Sep 13, 2021 | 31.83 | 31.83 | 30.95 | 31.24 | 3,591,776 | -0.29(-0.92%) |
Sep 10, 2021 | 32.32 | 32.38 | 31.40 | 31.53 | 3,232,952 | -0.57(-1.78%) |
Sep 09, 2021 | 31.77 | 32.42 | 31.57 | 32.10 | 3,850,910 | +0.43(+1.36%) |
Sep 08, 2021 | 31.54 | 31.97 | 31.36 | 31.67 | 3,803,358 | +0.14(+0.44%) |
Sep 07, 2021 | 32.56 | 32.57 | 31.43 | 31.53 | 5,044,927 | -0.86(-2.66%) |
Sep 03, 2021 | 32.14 | 32.59 | 32.06 | 32.39 | 5,548,912 | +0.26(+0.81%) |
Sep 02, 2021 | 32.03 | 32.37 | 31.89 | 32.13 | 2,103,894 | +0.21(+0.66%) |
Sep 01, 2021 | 31.57 | 32.20 | 31.57 | 31.92 | 2,375,344 | +0.21(+0.66%) |
Aug 31, 2021 | 31.21 | 31.76 | 31.21 | 31.71 | 2,915,170 | +0.48(+1.54%) |
Aug 30, 2021 | 31.00 | 31.40 | 30.95 | 31.23 | 3,522,184 | +0.08(+0.26%) |
Aug 27, 2021 | 30.73 | 31.15 | 30.64 | 31.15 | 1,875,499 | +0.43(+1.40%) |
Aug 26, 2021 | 30.77 | 31.26 | 30.65 | 30.72 | 2,776,450 | -0.17(-0.55%) |
Aug 25, 2021 | 30.74 | 31.04 | 30.85 | 30.89 | 2,390,995 | +0.04(+0.13%) |
Aug 24, 2021 | 30.95 | 31.11 | 30.68 | 30.85 | 3,328,985 | -0.05(-0.16%) |
Aug 23, 2021 | 30.74 | 31.19 | 30.68 | 30.90 | 3,341,961 | +0.30(+0.98%) |
Aug 20, 2021 | 30.16 | 30.77 | 30.15 | 30.60 | 3,224,098 | +0.46(+1.53%) |
Aug 19, 2021 | 30.72 | 30.96 | 30.02 | 30.14 | 6,280,674 | -0.84(-2.71%) |
Aug 18, 2021 | 30.77 | 31.49 | 30.70 | 30.98 | 3,833,955 | +0.05(+0.16%) |
Aug 17, 2021 | 30.95 | 31.14 | 30.61 | 30.93 | 3,903,276 | -0.38(-1.21%) |
Aug 16, 2021 | 32.00 | 32.09 | 31.15 | 31.31 | 4,328,420 | -0.82(-2.55%) |
Aug 13, 2021 | 32.29 | 32.36 | 31.97 | 32.13 | 3,344,567 | -0.10(-0.31%) |
Aug 12, 2021 | 32.18 | 32.34 | 32.04 | 32.23 | 2,676,870 | -0.08(-0.25%) |
Aug 11, 2021 | 32.39 | 32.50 | 32.16 | 32.31 | 3,166,506 | -0.04(-0.12%) |
Aug 10, 2021 | 32.62 | 32.98 | 32.19 | 32.35 | 4,745,507 | -0.09(-0.28%) |
Aug 09, 2021 | 32.18 | 32.48 | 31.96 | 32.44 | 4,313,432 | +0.22(+0.68%) |
Aug 06, 2021 | 32.58 | 33.00 | 31.95 | 32.22 | 7,827,751 | +0.69(+2.19%) |
Aug 05, 2021 | 31.37 | 31.62 | 31.29 | 31.53 | 5,017,899 | +0.10(+0.32%) |
Aug 04, 2021 | 31.50 | 31.68 | 31.26 | 31.43 | 6,644,160 | -0.05(-0.16%) |
Aug 03, 2021 | 31.44 | 31.65 | 31.29 | 31.48 | 3,470,884 | +0.18(+0.58%) |
Aug 02, 2021 | 31.71 | 31.99 | 31.23 | 31.30 | 2,771,104 | -0.19(-0.60%) |
Jul 30, 2021 | 31.59 | 31.91 | 31.37 | 31.49 | 3,820,183 | -0.26(-0.82%) |
Jul 29, 2021 | 31.77 | 32.17 | 31.63 | 31.75 | 3,449,949 | +0.09(+0.28%) |
Jul 28, 2021 | 30.90 | 31.80 | 30.86 | 31.66 | 3,591,712 | +0.82(+2.66%) |
Jul 27, 2021 | 31.02 | 31.13 | 30.40 | 30.84 | 5,322,585 | +0.00(+0.00%) |
Jul 26, 2021 | 30.96 | 30.96 | 30.69 | 30.84 | 3,792,429 | -0.07(-0.23%) |
Jul 23, 2021 | 30.74 | 30.97 | 30.47 | 30.91 | 4,177,811 | +0.34(+1.11%) |
Jul 22, 2021 | 30.53 | 30.80 | 30.28 | 30.57 | 3,792,296 | +0.05(+0.16%) |
Jul 21, 2021 | 30.42 | 30.55 | 30.08 | 30.52 | 3,471,934 | +0.02(+0.07%) |
Jul 20, 2021 | 29.94 | 30.72 | 29.84 | 30.50 | 5,727,903 | +0.69(+2.31%) |
Jul 19, 2021 | 29.50 | 29.94 | 29.41 | 29.81 | 4,044,746 | -0.34(-1.13%) |
Jul 16, 2021 | 30.08 | 30.36 | 30.02 | 30.15 | 3,459,888 | +0.19(+0.63%) |
Jul 15, 2021 | 30.36 | 30.43 | 29.74 | 29.96 | 3,514,527 | -0.54(-1.77%) |
Jul 14, 2021 | 31.11 | 31.11 | 30.45 | 30.50 | 3,127,071 | -0.36(-1.17%) |
Jul 13, 2021 | 30.65 | 31.24 | 30.58 | 30.86 | 4,213,264 | +0.06(+0.19%) |
Jul 12, 2021 | 31.20 | 31.35 | 30.68 | 30.80 | 3,176,062 | -0.25(-0.81%) |
Jul 09, 2021 | 30.92 | 31.07 | 30.62 | 31.05 | 3,113,251 | +0.23(+0.75%) |
Jul 08, 2021 | 30.57 | 30.99 | 30.22 | 30.82 | 4,912,257 | -0.32(-1.03%) |
Jul 07, 2021 | 31.13 | 31.31 | 30.87 | 31.14 | 5,252,929 | +0.24(+0.78%) |
Jul 06, 2021 | 30.70 | 30.94 | 30.39 | 30.90 | 5,047,382 | +0.22(+0.72%) |
Jul 02, 2021 | 30.29 | 30.72 | 30.13 | 30.68 | 3,147,286 | +0.46(+1.52%) |
Jul 01, 2021 | 30.34 | 31.21 | 30.18 | 30.22 | 5,710,763 | -0.09(-0.30%) |
Jun 30, 2021 | 30.47 | 30.54 | 30.15 | 30.31 | 2,680,061 | -0.14(-0.46%) |
Jun 29, 2021 | 30.24 | 30.49 | 30.05 | 30.45 | 3,077,458 | +0.14(+0.46%) |
Jun 28, 2021 | 30.35 | 30.49 | 30.04 | 30.31 | 3,501,709 | +0.10(+0.33%) |
Jun 25, 2021 | 30.08 | 30.26 | 29.61 | 30.21 | 7,820,884 | +0.37(+1.24%) |
Jun 24, 2021 | 29.87 | 29.99 | 29.66 | 29.84 | 3,111,878 | +0.08(+0.27%) |
Jun 23, 2021 | 29.51 | 30.05 | 29.50 | 29.76 | 2,735,744 | +0.20(+0.68%) |
Jun 22, 2021 | 29.25 | 29.64 | 29.23 | 29.56 | 5,688,905 | +0.28(+0.96%) |
Jun 21, 2021 | 28.90 | 29.32 | 28.80 | 29.28 | 3,943,821 | +0.14(+0.48%) |
Jun 18, 2021 | 29.17 | 29.40 | 28.83 | 29.14 | 5,942,557 | -0.07(-0.24%) |
Jun 17, 2021 | 29.39 | 29.48 | 28.71 | 29.21 | 4,955,168 | -0.26(-0.88%) |
Jun 16, 2021 | 29.25 | 29.75 | 29.16 | 29.47 | 4,401,479 | +0.24(+0.82%) |
Jun 15, 2021 | 29.57 | 29.57 | 28.96 | 29.23 | 3,830,271 | -0.29(-0.98%) |
Jun 14, 2021 | 29.80 | 29.86 | 29.48 | 29.52 | 3,760,313 | -0.20(-0.67%) |
Jun 11, 2021 | 29.88 | 30.00 | 29.45 | 29.72 | 5,964,807 | -0.03(-0.10%) |
Jun 10, 2021 | 29.14 | 29.86 | 29.07 | 29.75 | 7,407,145 | +0.68(+2.34%) |
Jun 09, 2021 | 29.38 | 29.68 | 28.84 | 29.07 | 5,492,961 | -0.28(-0.95%) |
Jun 08, 2021 | 29.24 | 29.46 | 28.96 | 29.35 | 6,945,544 | +0.22(+0.76%) |
Jun 07, 2021 | 28.72 | 29.23 | 28.50 | 29.13 | 7,207,590 | +0.63(+2.21%) |
Jun 04, 2021 | 28.55 | 28.72 | 28.18 | 28.50 | 9,414,276 | +0.30(+1.06%) |
Jun 03, 2021 | 27.60 | 28.36 | 27.60 | 28.20 | 8,672,402 | +0.34(+1.22%) |
Jun 02, 2021 | 26.99 | 29.00 | 26.83 | 27.86 | 17,389,564 | +1.05(+3.92%) |
Jun 01, 2021 | 27.46 | 27.62 | 26.78 | 26.81 | 3,888,761 | -0.54(-1.97%) |
May 28, 2021 | 27.82 | 28.04 | 27.32 | 27.35 | 4,550,175 | -0.42(-1.51%) |
May 27, 2021 | 27.33 | 28.09 | 27.03 | 27.77 | 7,098,467 | +0.36(+1.31%) |
May 26, 2021 | 26.79 | 27.72 | 26.79 | 27.41 | 5,262,924 | +0.68(+2.54%) |
May 25, 2021 | 27.09 | 27.31 | 26.60 | 26.73 | 4,553,434 | -0.42(-1.55%) |
May 24, 2021 | 26.88 | 27.29 | 26.75 | 27.15 | 4,386,416 | +0.43(+1.61%) |
May 21, 2021 | 26.79 | 27.00 | 26.65 | 26.72 | 5,675,350 | -0.06(-0.22%) |
May 20, 2021 | 26.44 | 26.89 | 26.38 | 26.78 | 7,975,178 | +0.40(+1.52%) |
May 19, 2021 | 25.76 | 26.61 | 25.70 | 26.38 | 8,178,067 | +0.13(+0.50%) |
May 18, 2021 | 25.96 | 26.31 | 25.73 | 26.25 | 6,341,972 | +0.15(+0.57%) |
May 17, 2021 | 25.21 | 26.12 | 25.11 | 26.10 | 7,002,394 | +0.72(+2.84%) |
May 14, 2021 | 24.28 | 25.39 | 24.28 | 25.38 | 5,724,701 | +0.94(+3.85%) |
May 13, 2021 | 24.88 | 25.23 | 24.07 | 24.44 | 5,136,442 | -0.37(-1.49%) |
May 12, 2021 | 24.98 | 26.00 | 24.57 | 24.81 | 6,791,449 | -0.74(-2.90%) |
May 11, 2021 | 24.97 | 25.65 | 24.44 | 25.55 | 6,442,966 | +0.12(+0.47%) |
May 10, 2021 | 24.39 | 25.89 | 24.38 | 25.43 | 8,942,367 | +0.73(+2.96%) |
May 07, 2021 | 25.09 | 25.57 | 24.57 | 24.70 | 9,506,681 | +0.17(+0.69%) |
May 06, 2021 | 24.97 | 25.00 | 24.22 | 24.53 | 7,453,904 | -0.33(-1.33%) |
May 05, 2021 | 25.08 | 25.44 | 24.81 | 24.86 | 7,580,779 | -0.16(-0.64%) |
May 04, 2021 | 25.11 | 25.14 | 24.44 | 25.02 | 5,310,001 | -0.30(-1.18%) |
May 03, 2021 | 25.83 | 25.83 | 25.27 | 25.32 | 5,117,745 | -0.38(-1.48%) |
Apr 30, 2021 | 25.90 | 26.33 | 25.55 | 25.70 | 2,920,600 | -0.54(-2.06%) |
Apr 29, 2021 | 26.60 | 26.64 | 25.82 | 26.24 | 3,484,984 | -0.30(-1.13%) |
Apr 28, 2021 | 26.58 | 26.81 | 26.30 | 26.54 | 4,425,779 | +0.17(+0.64%) |
Apr 27, 2021 | 26.63 | 26.80 | 26.16 | 26.37 | 5,211,384 | -0.19(-0.72%) |
Apr 26, 2021 | 26.41 | 26.60 | 26.15 | 26.56 | 4,695,066 | +0.30(+1.16%) |
Apr 23, 2021 | 26.16 | 26.35 | 26.02 | 26.25 | 4,357,600 | +0.27(+1.02%) |
Apr 22, 2021 | 25.91 | 26.33 | 25.74 | 25.99 | 6,580,332 | +0.14(+0.54%) |
Apr 21, 2021 | 25.85 | 25.94 | 25.43 | 25.85 | 3,715,219 | +0.13(+0.51%) |
Apr 20, 2021 | 26.13 | 26.44 | 25.58 | 25.72 | 3,944,441 | -0.40(-1.53%) |
Apr 19, 2021 | 26.34 | 26.53 | 25.88 | 26.12 | 4,328,005 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.59 | 26.05 | 26.38 | 3,951,300 | +0.01(+0.04%) |
Apr 15, 2021 | 26.43 | 26.59 | 26.12 | 26.37 | 3,802,564 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.87 | 26.05 | 26.32 | 4,540,352 | +0.15(+0.57%) |
Apr 13, 2021 | 26.01 | 26.40 | 25.84 | 26.17 | 4,147,671 | +0.12(+0.46%) |
Apr 12, 2021 | 26.99 | 27.13 | 26.02 | 26.05 | 5,263,789 | -0.94(-3.48%) |
Apr 09, 2021 | 27.46 | 27.76 | 26.81 | 26.99 | 4,102,500 | -0.70(-2.53%) |
Apr 08, 2021 | 27.95 | 28.13 | 27.57 | 27.69 | 5,306,600 | +0.07(+0.25%) |
Apr 07, 2021 | 27.61 | 28.14 | 27.55 | 27.62 | 4,850,770 | -0.19(-0.68%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.49 | 27.81 | 5,126,617 | -0.06(-0.22%) |
Apr 05, 2021 | 27.65 | 27.89 | 27.11 | 27.87 | 3,378,130 | +0.48(+1.75%) |
Apr 01, 2021 | 26.92 | 27.44 | 26.92 | 27.39 | 5,366,600 | +0.73(+2.74%) |
Mar 31, 2021 | 26.57 | 26.94 | 26.36 | 26.66 | 4,904,196 | +0.41(+1.56%) |
Mar 30, 2021 | 26.03 | 26.50 | 25.53 | 26.25 | 6,001,925 | +0.09(+0.34%) |
Mar 29, 2021 | 26.53 | 26.99 | 25.86 | 26.16 | 5,043,796 | -0.43(-1.62%) |
Mar 26, 2021 | 26.36 | 26.87 | 25.84 | 26.59 | 13,571,900 | +0.24(+0.91%) |
Mar 25, 2021 | 25.64 | 26.71 | 25.30 | 26.35 | 8,834,032 | -0.19(-0.72%) |
Mar 24, 2021 | 27.41 | 27.41 | 26.52 | 26.54 | 7,022,766 | -0.81(-2.96%) |
Mar 23, 2021 | 27.48 | 27.90 | 27.30 | 27.35 | 5,010,504 | +0.03(+0.11%) |
Mar 22, 2021 | 27.00 | 27.50 | 26.97 | 27.32 | 6,494,566 | +0.46(+1.71%) |
Mar 19, 2021 | 26.38 | 27.06 | 26.29 | 26.86 | 6,948,400 | +0.52(+1.97%) |
Mar 18, 2021 | 27.95 | 27.95 | 26.18 | 26.34 | 8,008,062 | -1.72(-6.13%) |
Mar 17, 2021 | 27.15 | 28.22 | 26.90 | 28.06 | 9,970,364 | +0.31(+1.12%) |
Mar 16, 2021 | 27.91 | 28.33 | 27.04 | 27.75 | 8,321,911 | -0.21(-0.75%) |
Mar 15, 2021 | 27.35 | 28.25 | 27.22 | 27.96 | 12,680,798 | +0.90(+3.33%) |
Mar 12, 2021 | 25.20 | 27.38 | 24.87 | 27.06 | 20,091,700 | +1.61(+6.33%) |
Mar 11, 2021 | 24.65 | 25.78 | 24.60 | 25.45 | 8,843,206 | +0.97(+3.96%) |
Mar 10, 2021 | 24.92 | 25.30 | 24.36 | 24.48 | 11,158,308 | -0.26(-1.05%) |
Mar 09, 2021 | 24.10 | 24.84 | 23.96 | 24.74 | 11,326,863 | +0.98(+4.12%) |
Mar 08, 2021 | 23.44 | 23.99 | 23.34 | 23.76 | 7,623,662 | +0.28(+1.19%) |
Mar 05, 2021 | 22.96 | 23.53 | 22.49 | 23.48 | 9,121,200 | +0.43(+1.87%) |
Mar 04, 2021 | 22.55 | 23.31 | 22.24 | 23.05 | 14,857,303 | +0.63(+2.81%) |
Mar 03, 2021 | 22.94 | 23.31 | 22.37 | 22.42 | 13,946,283 | -0.53(-2.31%) |
Mar 02, 2021 | 23.38 | 23.39 | 22.92 | 22.95 | 5,358,388 | -0.20(-0.86%) |
Mar 01, 2021 | 22.85 | 23.53 | 22.85 | 23.15 | 7,610,327 | +0.60(+2.68%) |
Feb 26, 2021 | 22.55 | 23.07 | 22.35 | 22.55 | 9,350,300 | -0.09(-0.42%) |
Feb 25, 2021 | 22.71 | 23.11 | 22.34 | 22.64 | 9,230,332 | -0.28(-1.22%) |
Feb 24, 2021 | 22.62 | 23.04 | 22.52 | 22.92 | 25,889,972 | -0.26(-1.12%) |
Feb 23, 2021 | 21.90 | 23.24 | 21.63 | 23.18 | 12,171,980 | +0.68(+3.02%) |
Feb 22, 2021 | 23.20 | 23.32 | 22.35 | 22.50 | 14,686,750 | -0.95(-4.07%) |
Feb 19, 2021 | 23.55 | 24.15 | 22.89 | 23.45 | 17,762,700 | -0.92(-3.75%) |
Feb 18, 2021 | 23.91 | 24.60 | 23.72 | 24.37 | 9,385,736 | +0.27(+1.12%) |
Feb 17, 2021 | 24.17 | 24.34 | 23.59 | 24.10 | 5,381,287 | -0.39(-1.59%) |
Feb 16, 2021 | 24.76 | 24.84 | 23.96 | 24.49 | 4,433,891 | -0.02(-0.08%) |
Feb 12, 2021 | 23.72 | 24.54 | 23.50 | 24.51 | 4,121,400 | +0.81(+3.42%) |
Feb 11, 2021 | 23.98 | 24.37 | 23.67 | 23.70 | 5,021,452 | -0.21(-0.88%) |
Feb 10, 2021 | 24.78 | 24.78 | 23.73 | 23.91 | 4,514,205 | -0.24(-0.99%) |
Feb 09, 2021 | 24.94 | 25.19 | 24.13 | 24.15 | 6,250,939 | -0.67(-2.70%) |
Feb 08, 2021 | 25.09 | 25.70 | 24.67 | 24.82 | 8,008,764 | -0.02(-0.08%) |
Feb 05, 2021 | 23.75 | 25.01 | 23.60 | 24.84 | 11,863,800 | +1.15(+4.85%) |
Feb 04, 2021 | 23.97 | 24.23 | 23.55 | 23.69 | 3,473,557 | -0.23(-0.96%) |
Feb 03, 2021 | 23.28 | 23.98 | 23.13 | 23.92 | 5,206,598 | +0.81(+3.50%) |
Feb 02, 2021 | 22.97 | 23.17 | 22.53 | 23.11 | 4,209,317 | +0.22(+0.96%) |
Feb 01, 2021 | 22.64 | 23.04 | 22.31 | 22.89 | 3,472,561 | +0.26(+1.15%) |
Jan 29, 2021 | 23.26 | 23.44 | 22.34 | 22.63 | 5,710,800 | -0.46(-1.97%) |
Jan 28, 2021 | 23.82 | 23.87 | 22.58 | 23.09 | 8,304,561 | -1.18(-4.84%) |
Jan 27, 2021 | 22.08 | 24.53 | 21.86 | 24.26 | 16,068,961 | +2.06(+9.28%) |
Jan 26, 2021 | 22.04 | 22.41 | 21.81 | 22.20 | 5,433,132 | +0.18(+0.82%) |
Jan 25, 2021 | 22.30 | 22.47 | 21.57 | 22.02 | 6,575,081 | -0.14(-0.63%) |
Jan 22, 2021 | 21.79 | 22.37 | 21.78 | 22.16 | 4,212,600 | +0.22(+1.00%) |
Jan 21, 2021 | 22.18 | 22.28 | 21.77 | 21.94 | 4,795,986 | -0.23(-1.04%) |
Jan 20, 2021 | 22.36 | 22.50 | 22.05 | 22.17 | 5,845,009 | +0.40(+1.84%) |
Jan 19, 2021 | 22.25 | 22.34 | 21.68 | 21.77 | 6,961,881 | -0.31(-1.40%) |
Jan 15, 2021 | 22.72 | 22.93 | 22.03 | 22.08 | 5,880,600 | -0.61(-2.69%) |
Jan 14, 2021 | 22.47 | 23.16 | 22.47 | 22.69 | 6,969,713 | +0.57(+2.58%) |
Jan 13, 2021 | 22.11 | 23.00 | 22.05 | 22.12 | 14,500,819 | -1.49(-6.31%) |
Jan 12, 2021 | 23.41 | 23.70 | 23.14 | 23.61 | 5,722,920 | +0.26(+1.11%) |
Jan 11, 2021 | 22.28 | 23.81 | 22.11 | 23.35 | 8,836,015 | +0.85(+3.78%) |
Jan 08, 2021 | 22.62 | 22.73 | 22.23 | 22.50 | 5,240,000 | -0.06(-0.27%) |
Jan 07, 2021 | 21.78 | 22.70 | 21.76 | 22.56 | 5,622,894 | +0.71(+3.25%) |
Jan 06, 2021 | 22.00 | 22.10 | 21.66 | 21.85 | 6,253,389 | -0.38(-1.71%) |
Jan 05, 2021 | 22.05 | 22.50 | 22.05 | 22.23 | 4,113,229 | +0.18(+0.82%) |
Jan 04, 2021 | 22.38 | 22.45 | 21.75 | 22.05 | 4,855,949 | -0.14(-0.63%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 5,000,196 | -0.41(-1.81%) | |
Dec 30, 2020 | 23.10 | 23.13 | 22.53 | 22.60 | 5,000,196 | -0.33(-1.44%) |
Dec 29, 2020 | 23.50 | 23.71 | 22.83 | 22.93 | 5,616,162 | -0.67(-2.84%) |
Dec 28, 2020 | 24.94 | 25.05 | 23.53 | 23.60 | 6,223,512 | -1.05(-4.26%) |
Dec 24, 2020 | 24.89 | 24.89 | 24.40 | 24.65 | 2,652,800 | +0.04(+0.16%) |
Dec 23, 2020 | 24.88 | 25.16 | 24.42 | 24.61 | 5,991,760 | -0.26(-1.05%) |
Dec 22, 2020 | 23.80 | 25.07 | 23.78 | 24.87 | 13,860,082 | +1.32(+5.61%) |
Dec 21, 2020 | 23.16 | 23.67 | 23.06 | 23.55 | 5,522,513 | -0.13(-0.55%) |
Dec 18, 2020 | 23.95 | 24.08 | 23.54 | 23.68 | 7,270,200 | -0.21(-0.88%) |
Dec 17, 2020 | 23.76 | 24.17 | 23.71 | 23.89 | 6,001,536 | +0.37(+1.57%) |
Dec 16, 2020 | 23.16 | 24.06 | 23.15 | 23.52 | 8,081,669 | +0.40(+1.73%) |
Dec 15, 2020 | 23.46 | 23.94 | 22.61 | 23.12 | 11,118,777 | -0.20(-0.86%) |
Dec 14, 2020 | 24.03 | 24.14 | 23.18 | 23.32 | 18,905,858 | +0.83(+3.69%) |
Dec 11, 2020 | 21.16 | 22.50 | 21.06 | 22.49 | 15,773,400 | +1.25(+5.89%) |
Dec 10, 2020 | 20.81 | 21.33 | 20.79 | 21.24 | 8,193,694 | -0.02(-0.09%) |
Dec 09, 2020 | 21.51 | 21.53 | 20.82 | 21.26 | 8,466,388 | -0.33(-1.53%) |
Dec 08, 2020 | 20.42 | 21.60 | 20.42 | 21.59 | 10,416,111 | +1.09(+5.32%) |
Dec 07, 2020 | 20.48 | 20.74 | 20.41 | 20.50 | 6,182,439 | +0.15(+0.74%) |
Dec 04, 2020 | 20.45 | 20.46 | 20.18 | 20.35 | 7,450,200 | +0.12(+0.59%) |
Dec 03, 2020 | 20.27 | 20.58 | 20.17 | 20.23 | 9,263,489 | +0.12(+0.60%) |
Dec 02, 2020 | 20.00 | 20.22 | 19.79 | 20.11 | 5,995,787 | -0.06(-0.30%) |
Dec 01, 2020 | 20.18 | 20.22 | 19.84 | 20.17 | 6,785,979 | +0.20(+1.00%) |
Nov 30, 2020 | 19.94 | 19.99 | 19.61 | 19.97 | 10,415,484 | +0.43(+2.20%) |
Nov 27, 2020 | 19.63 | 19.94 | 19.19 | 19.54 | 5,179,500 | +0.43(+2.25%) |
Nov 25, 2020 | 18.61 | 19.15 | 18.38 | 19.11 | 6,544,700 | +0.66(+3.58%) |
Nov 24, 2020 | 19.09 | 19.15 | 18.41 | 18.45 | 8,051,757 | -0.67(-3.50%) |
Nov 23, 2020 | 19.10 | 19.21 | 18.75 | 19.12 | 4,784,402 | +0.09(+0.47%) |
Nov 20, 2020 | 18.84 | 19.23 | 18.75 | 19.03 | 5,299,900 | +0.11(+0.58%) |
Nov 19, 2020 | 18.41 | 18.96 | 18.34 | 18.92 | 7,755,321 | +0.49(+2.66%) |
Nov 18, 2020 | 18.63 | 18.76 | 18.42 | 18.43 | 4,704,205 | -0.12(-0.65%) |
Nov 17, 2020 | 18.60 | 18.70 | 18.34 | 18.55 | 8,298,727 | -0.14(-0.75%) |
Nov 16, 2020 | 19.10 | 19.16 | 18.58 | 18.69 | 7,811,467 | -0.37(-1.94%) |
Nov 13, 2020 | 18.87 | 19.20 | 18.75 | 19.06 | 5,596,600 | +0.29(+1.55%) |
Nov 12, 2020 | 18.63 | 18.98 | 18.62 | 18.77 | 6,102,411 | -0.05(-0.27%) |
Nov 11, 2020 | 18.67 | 18.94 | 18.63 | 18.82 | 5,118,195 | +0.35(+1.89%) |
Nov 10, 2020 | 18.67 | 18.67 | 18.01 | 18.47 | 8,119,634 | -0.28(-1.49%) |
Nov 09, 2020 | 19.37 | 20.08 | 18.75 | 18.75 | 9,302,921 | -0.39(-2.06%) |
Nov 06, 2020 | 19.44 | 19.80 | 18.97 | 19.14 | 8,683,300 | -0.98(-4.85%) |
Nov 05, 2020 | 19.00 | 20.18 | 18.94 | 20.12 | 12,203,970 | +1.57(+8.46%) |
Nov 04, 2020 | 18.60 | 18.99 | 18.45 | 18.55 | 8,439,603 | +0.35(+1.92%) |
Nov 03, 2020 | 18.08 | 18.38 | 18.03 | 18.20 | 5,375,261 | +0.23(+1.28%) |