Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.89 | 27.09 | 26.17 | 26.39 | 6,225,222 | -0.90(-3.29%) |
Oct 28, 2021 | 26.60 | 27.38 | 26.17 | 27.28 | 6,132,407 | +0.87(+3.29%) |
Oct 27, 2021 | 26.70 | 26.93 | 25.73 | 26.41 | 8,505,299 | -0.26(-0.96%) |
Oct 26, 2021 | 26.92 | 26.67 | 3,256,048 | -0.31(-1.16%) | ||
Oct 25, 2021 | 26.56 | 27.28 | 26.44 | 26.98 | 3,877,532 | +0.66(+2.52%) |
Oct 22, 2021 | 26.48 | 26.71 | 25.84 | 26.32 | 3,206,094 | -0.04(-0.14%) |
Oct 21, 2021 | 26.42 | 26.78 | 25.96 | 26.36 | 3,936,428 | -0.71(-2.62%) |
Oct 20, 2021 | 27.44 | 27.44 | 26.61 | 27.07 | 5,661,546 | -0.45(-1.65%) |
Oct 19, 2021 | 27.83 | 28.08 | 27.04 | 27.52 | 5,873,459 | -0.74(-2.61%) |
Oct 18, 2021 | 27.47 | 28.29 | 27.29 | 28.26 | 5,636,861 | +0.61(+2.19%) |
Oct 15, 2021 | 27.46 | 27.88 | 27.35 | 27.65 | 6,152,959 | +0.82(+3.07%) |
Oct 14, 2021 | 27.28 | 27.43 | 26.79 | 26.83 | 3,252,532 | +0.22(+0.82%) |
Oct 13, 2021 | 26.56 | 26.95 | 26.29 | 26.61 | 3,873,026 | +0.08(+0.28%) |
Oct 12, 2021 | 25.91 | 26.57 | 25.70 | 26.54 | 3,831,543 | +0.44(+1.67%) |
Oct 11, 2021 | 26.62 | 26.99 | 25.95 | 26.10 | 4,118,066 | +0.85(+3.37%) |
Oct 08, 2021 | 24.93 | 25.44 | 24.84 | 25.25 | 3,080,872 | +0.62(+2.53%) |
Oct 07, 2021 | 23.61 | 24.66 | 23.61 | 24.63 | 4,105,096 | +1.41(+6.07%) |
Oct 06, 2021 | 23.74 | 23.96 | 22.80 | 23.22 | 5,948,606 | -1.09(-4.47%) |
Oct 05, 2021 | 24.66 | 24.69 | 24.14 | 24.31 | 3,821,879 | -0.11(-0.46%) |
Oct 04, 2021 | 23.98 | 24.70 | 23.98 | 24.42 | 4,803,379 | +0.60(+2.50%) |
Oct 01, 2021 | 23.72 | 24.20 | 23.36 | 23.82 | 3,702,857 | +0.26(+1.12%) |
Sep 30, 2021 | 23.57 | 23.79 | 23.20 | 23.56 | 3,450,221 | +0.00(+0.00%) |
Sep 29, 2021 | 23.96 | 24.35 | 23.45 | 23.56 | 4,627,036 | +0.05(+0.20%) |
Sep 28, 2021 | 23.85 | 23.94 | 23.18 | 23.51 | 4,974,866 | -0.31(-1.31%) |
Sep 27, 2021 | 23.44 | 23.94 | 23.35 | 23.82 | 5,848,444 | +0.39(+1.65%) |
Sep 24, 2021 | 23.01 | 23.46 | 22.58 | 23.44 | 5,465,843 | +0.01(+0.04%) |
Sep 23, 2021 | 23.45 | 23.71 | 23.18 | 23.43 | 4,961,604 | +0.09(+0.36%) |
Sep 22, 2021 | 23.26 | 24.18 | 22.98 | 23.34 | 8,327,718 | +1.41(+6.43%) |
Sep 21, 2021 | 23.02 | 23.15 | 21.78 | 21.93 | 7,857,344 | -0.74(-3.25%) |
Sep 20, 2021 | 21.97 | 22.69 | 21.52 | 22.67 | 8,785,658 | -0.65(-2.80%) |
Sep 17, 2021 | 23.91 | 23.97 | 23.01 | 23.32 | 8,164,928 | -1.10(-4.49%) |
Sep 16, 2021 | 24.56 | 24.69 | 23.94 | 24.42 | 5,066,127 | -0.93(-3.66%) |
Sep 15, 2021 | 24.79 | 25.61 | 24.62 | 25.35 | 7,088,305 | +0.91(+3.72%) |
Sep 14, 2021 | 23.22 | 25.18 | 22.61 | 24.44 | 15,583,752 | +1.18(+5.08%) |
Sep 13, 2021 | 23.95 | 24.12 | 22.93 | 23.26 | 4,728,053 | -0.59(-2.45%) |
Sep 10, 2021 | 23.74 | 24.24 | 23.55 | 23.84 | 7,929,314 | +0.76(+3.31%) |
Sep 09, 2021 | 22.65 | 23.29 | 22.65 | 23.08 | 4,478,892 | +0.60(+2.69%) |
Sep 08, 2021 | 23.64 | 23.64 | 22.38 | 22.47 | 6,391,833 | -1.17(-4.95%) |
Sep 07, 2021 | 23.20 | 23.76 | 22.97 | 23.64 | 5,565,481 | +0.41(+1.75%) |
Sep 03, 2021 | 22.60 | 23.36 | 22.59 | 23.24 | 5,071,494 | +0.70(+3.10%) |
Sep 02, 2021 | 21.90 | 22.75 | 21.90 | 22.54 | 6,589,025 | +0.95(+4.42%) |
Sep 01, 2021 | 21.02 | 21.70 | 20.88 | 21.58 | 3,628,977 | +0.30(+1.42%) |
Aug 31, 2021 | 21.59 | 21.67 | 20.95 | 21.28 | 2,709,034 | -0.08(-0.40%) |
Aug 30, 2021 | 21.76 | 21.76 | 21.30 | 21.37 | 2,293,109 | -0.21(-0.96%) |
Aug 27, 2021 | 20.76 | 21.75 | 20.76 | 21.58 | 4,246,207 | +1.04(+5.06%) |
Aug 26, 2021 | 20.54 | 20.93 | 20.36 | 20.54 | 3,623,027 | +0.00(+0.00%) |
Aug 25, 2021 | 19.99 | 20.71 | 19.85 | 20.54 | 3,854,543 | +0.55(+2.74%) |
Aug 24, 2021 | 20.20 | 20.44 | 19.97 | 19.99 | 3,434,472 | +0.18(+0.91%) |
Aug 23, 2021 | 19.20 | 19.86 | 19.11 | 19.81 | 5,704,411 | +1.23(+6.60%) |
Aug 20, 2021 | 18.55 | 18.88 | 18.23 | 18.58 | 5,432,679 | -0.12(-0.66%) |
Aug 19, 2021 | 19.67 | 19.78 | 18.52 | 18.71 | 11,039,250 | -1.78(-8.71%) |
Aug 18, 2021 | 20.01 | 20.64 | 19.91 | 20.49 | 6,522,566 | +0.20(+0.98%) |
Aug 17, 2021 | 20.58 | 20.73 | 20.06 | 20.29 | 7,390,739 | -0.74(-3.50%) |
Aug 16, 2021 | 21.14 | 21.16 | 20.58 | 21.03 | 3,707,579 | -0.53(-2.45%) |
Aug 13, 2021 | 21.65 | 21.81 | 21.49 | 21.56 | 2,172,384 | +0.03(+0.13%) |
Aug 12, 2021 | 21.46 | 21.58 | 21.11 | 21.53 | 2,809,599 | -0.18(-0.83%) |
Aug 11, 2021 | 21.67 | 22.25 | 21.26 | 21.71 | 3,478,761 | +0.13(+0.61%) |
Aug 10, 2021 | 20.49 | 21.64 | 20.43 | 21.58 | 4,618,854 | +1.10(+5.39%) |
Aug 09, 2021 | 20.39 | 20.56 | 20.22 | 20.47 | 2,318,276 | -0.23(-1.09%) |
Aug 06, 2021 | 20.73 | 20.87 | 20.49 | 20.70 | 3,314,376 | +0.36(+1.76%) |
Aug 05, 2021 | 20.37 | 20.75 | 20.19 | 20.34 | 2,751,692 | -0.22(-1.06%) |
Aug 04, 2021 | 20.91 | 21.07 | 20.54 | 20.56 | 3,698,344 | -0.55(-2.59%) |
Aug 03, 2021 | 21.08 | 21.18 | 20.45 | 21.10 | 3,258,031 | +0.00(+0.00%) |
Aug 02, 2021 | 21.76 | 21.96 | 21.06 | 21.10 | 2,771,362 | -0.45(-2.10%) |
Jul 30, 2021 | 21.62 | 21.91 | 21.25 | 21.56 | 3,704,980 | -0.37(-1.68%) |
Jul 29, 2021 | 21.87 | 22.19 | 21.61 | 21.92 | 4,514,457 | +0.59(+2.74%) |
Jul 28, 2021 | 20.67 | 21.41 | 20.54 | 21.34 | 3,780,809 | +0.89(+4.34%) |
Jul 27, 2021 | 20.06 | 20.57 | 19.57 | 20.45 | 5,428,695 | -0.15(-0.73%) |
Jul 26, 2021 | 20.24 | 21.08 | 20.21 | 20.60 | 5,916,897 | +0.79(+4.00%) |
Jul 23, 2021 | 20.25 | 20.33 | 19.68 | 19.81 | 3,531,349 | -0.12(-0.62%) |
Jul 22, 2021 | 19.92 | 20.12 | 19.56 | 19.93 | 4,394,955 | -0.06(-0.28%) |
Jul 21, 2021 | 19.34 | 20.16 | 19.28 | 19.99 | 5,389,499 | +1.09(+5.74%) |
Jul 20, 2021 | 18.95 | 19.26 | 18.56 | 18.90 | 6,834,015 | +0.01(+0.05%) |
Jul 19, 2021 | 19.21 | 19.25 | 18.66 | 18.90 | 8,575,357 | -1.40(-6.88%) |
Jul 16, 2021 | 21.08 | 21.22 | 20.17 | 20.29 | 4,104,805 | -0.87(-4.10%) |
Jul 15, 2021 | 21.19 | 21.62 | 21.00 | 21.16 | 3,181,824 | -0.15(-0.71%) |
Jul 14, 2021 | 22.06 | 22.23 | 21.24 | 21.31 | 2,741,700 | -0.35(-1.61%) |
Jul 13, 2021 | 22.11 | 22.22 | 21.53 | 21.66 | 3,290,979 | -0.61(-2.75%) |
Jul 12, 2021 | 21.95 | 22.37 | 21.73 | 22.27 | 2,550,702 | +0.07(+0.30%) |
Jul 09, 2021 | 21.56 | 22.23 | 21.52 | 22.21 | 4,363,020 | +1.14(+5.42%) |
Jul 08, 2021 | 20.72 | 21.13 | 20.23 | 21.07 | 4,253,267 | -0.26(-1.24%) |
Jul 07, 2021 | 21.17 | 21.76 | 21.05 | 21.33 | 3,836,379 | +0.42(+1.99%) |
Jul 06, 2021 | 22.18 | 22.20 | 20.78 | 20.91 | 3,649,729 | -0.96(-4.40%) |
Jul 02, 2021 | 21.77 | 21.92 | 21.33 | 21.88 | 2,526,249 | +0.37(+1.71%) |
Jul 01, 2021 | 22.00 | 22.10 | 21.33 | 21.51 | 2,355,239 | -0.24(-1.09%) |
Jun 30, 2021 | 21.38 | 21.91 | 21.38 | 21.75 | 4,019,616 | +0.37(+1.72%) |
Jun 29, 2021 | 21.41 | 21.72 | 21.31 | 21.38 | 3,128,642 | +0.07(+0.31%) |
Jun 28, 2021 | 21.75 | 21.78 | 21.07 | 21.31 | 4,117,039 | -0.41(-1.87%) |
Jun 25, 2021 | 21.63 | 21.85 | 21.54 | 21.72 | 3,817,929 | +0.30(+1.41%) |
Jun 24, 2021 | 21.37 | 21.58 | 20.96 | 21.41 | 4,143,228 | +0.25(+1.16%) |
Jun 23, 2021 | 20.81 | 21.72 | 20.75 | 21.17 | 6,777,281 | +0.66(+3.22%) |
Jun 22, 2021 | 20.15 | 20.64 | 20.00 | 20.51 | 6,113,600 | +0.44(+2.21%) |
Jun 21, 2021 | 19.74 | 20.15 | 19.55 | 20.07 | 6,274,428 | +0.74(+3.81%) |
Jun 18, 2021 | 19.22 | 19.65 | 19.09 | 19.33 | 6,455,841 | -0.16(-0.82%) |
Jun 17, 2021 | 20.04 | 20.22 | 19.13 | 19.49 | 10,490,021 | -0.96(-4.71%) |
Jun 16, 2021 | 20.39 | 20.85 | 20.14 | 20.45 | 5,942,894 | -0.26(-1.28%) |
Jun 15, 2021 | 21.29 | 21.33 | 20.57 | 20.72 | 7,960,678 | -1.06(-4.85%) |
Jun 14, 2021 | 22.21 | 22.26 | 21.68 | 21.77 | 3,667,363 | -0.51(-2.29%) |
Jun 11, 2021 | 22.56 | 22.78 | 22.18 | 22.28 | 4,136,723 | +0.20(+0.90%) |
Jun 10, 2021 | 22.02 | 22.46 | 21.90 | 22.09 | 5,534,186 | +0.08(+0.39%) |
Jun 09, 2021 | 22.25 | 22.43 | 21.99 | 22.00 | 3,006,944 | -0.30(-1.35%) |
Jun 08, 2021 | 22.52 | 22.65 | 22.08 | 22.30 | 4,172,702 | -0.21(-0.92%) |
Jun 07, 2021 | 23.06 | 23.19 | 22.44 | 22.51 | 4,237,768 | -0.78(-3.36%) |
Jun 04, 2021 | 22.97 | 23.41 | 22.54 | 23.29 | 3,916,286 | +0.81(+3.60%) |
Jun 03, 2021 | 23.03 | 23.03 | 22.38 | 22.48 | 6,319,705 | -0.97(-4.14%) |
Jun 02, 2021 | 23.99 | 23.99 | 23.39 | 23.45 | 3,291,280 | -0.47(-1.97%) |
Jun 01, 2021 | 23.57 | 24.29 | 23.42 | 23.92 | 4,476,348 | +0.65(+2.79%) |
May 28, 2021 | 23.23 | 23.33 | 22.81 | 23.27 | 4,611,484 | +0.03(+0.12%) |
May 27, 2021 | 22.60 | 23.42 | 22.39 | 23.24 | 7,027,025 | +1.13(+5.11%) |
May 26, 2021 | 21.52 | 22.28 | 21.36 | 22.11 | 7,055,882 | +1.11(+5.29%) |
May 25, 2021 | 21.63 | 21.76 | 20.92 | 21.00 | 7,455,750 | -0.71(-3.25%) |
May 24, 2021 | 21.75 | 21.91 | 21.31 | 21.71 | 3,852,760 | -0.04(-0.17%) |
May 21, 2021 | 21.66 | 21.94 | 21.23 | 21.75 | 10,169,916 | +0.23(+1.05%) |
May 20, 2021 | 22.23 | 22.28 | 21.30 | 21.52 | 11,742,349 | -0.59(-2.68%) |
May 19, 2021 | 23.71 | 23.71 | 21.90 | 22.11 | 13,486,532 | -2.50(-10.14%) |
May 18, 2021 | 24.78 | 25.06 | 24.17 | 24.61 | 5,613,881 | -0.11(-0.46%) |
May 17, 2021 | 24.06 | 24.98 | 23.88 | 24.72 | 11,060,579 | +0.73(+3.06%) |
May 14, 2021 | 23.23 | 24.02 | 23.07 | 23.99 | 6,909,004 | +0.92(+4.00%) |
May 13, 2021 | 23.31 | 24.15 | 22.63 | 23.07 | 7,245,107 | -0.56(-2.39%) |
May 12, 2021 | 24.02 | 24.28 | 23.39 | 23.63 | 6,682,492 | -0.45(-1.88%) |
May 11, 2021 | 23.32 | 24.10 | 22.97 | 24.08 | 5,732,728 | +0.26(+1.11%) |
May 10, 2021 | 24.89 | 25.17 | 23.77 | 23.82 | 9,413,373 | -0.34(-1.40%) |
May 07, 2021 | 23.36 | 24.16 | 23.24 | 24.16 | 9,473,528 | +0.94(+4.06%) |
May 06, 2021 | 22.93 | 23.27 | 22.36 | 23.22 | 8,122,448 | +0.54(+2.37%) |
May 05, 2021 | 22.13 | 22.78 | 21.17 | 22.68 | 14,282,950 | +1.56(+7.40%) |
May 04, 2021 | 20.24 | 21.14 | 20.11 | 21.12 | 4,598,422 | +0.88(+4.33%) |
May 03, 2021 | 20.28 | 20.32 | 19.78 | 20.24 | 4,171,860 | +0.30(+1.51%) |
Apr 30, 2021 | 20.32 | 20.72 | 19.81 | 19.94 | 6,230,733 | -0.72(-3.47%) |
Apr 29, 2021 | 21.34 | 21.46 | 20.27 | 20.65 | 4,473,719 | -0.41(-1.97%) |
Apr 28, 2021 | 20.92 | 21.16 | 20.42 | 21.07 | 5,506,591 | -0.05(-0.22%) |
Apr 27, 2021 | 21.12 | 21.45 | 20.93 | 21.12 | 6,246,907 | -0.13(-0.62%) |
Apr 26, 2021 | 20.96 | 21.42 | 20.89 | 21.25 | 6,581,768 | +0.61(+2.97%) |
Apr 23, 2021 | 20.63 | 20.78 | 20.41 | 20.64 | 2,710,403 | +0.38(+1.86%) |
Apr 22, 2021 | 20.21 | 20.46 | 19.99 | 20.26 | 2,590,568 | -0.23(-1.10%) |
Apr 21, 2021 | 19.92 | 20.55 | 19.76 | 20.48 | 2,773,492 | +0.37(+1.83%) |
Apr 20, 2021 | 21.00 | 21.12 | 20.06 | 20.12 | 3,541,152 | -1.03(-4.86%) |
Apr 19, 2021 | 21.05 | 21.49 | 20.79 | 21.14 | 3,946,568 | +0.21(+0.99%) |
Apr 16, 2021 | 21.18 | 21.18 | 20.61 | 20.94 | 3,652,308 | -0.07(-0.31%) |
Apr 15, 2021 | 20.67 | 21.04 | 20.40 | 21.00 | 5,621,615 | +0.57(+2.81%) |
Apr 14, 2021 | 18.98 | 20.51 | 18.92 | 20.43 | 8,280,424 | +1.79(+9.60%) |
Apr 13, 2021 | 18.45 | 18.76 | 18.39 | 18.64 | 2,554,877 | +0.31(+1.70%) |
Apr 12, 2021 | 18.70 | 18.71 | 18.27 | 18.33 | 2,567,881 | -0.34(-1.82%) |
Apr 09, 2021 | 18.65 | 18.79 | 18.53 | 18.67 | 2,099,137 | +0.03(+0.15%) |
Apr 08, 2021 | 18.98 | 19.17 | 18.50 | 18.64 | 5,491,344 | -0.32(-1.69%) |
Apr 07, 2021 | 19.05 | 19.14 | 18.75 | 18.96 | 2,771,650 | -0.05(-0.25%) |
Apr 06, 2021 | 18.96 | 19.29 | 18.60 | 19.01 | 5,291,683 | -0.02(-0.10%) |
Apr 05, 2021 | 18.80 | 19.22 | 18.71 | 19.02 | 5,801,665 | +0.61(+3.32%) |
Apr 01, 2021 | 18.22 | 18.45 | 17.95 | 18.41 | 3,651,883 | +0.35(+1.93%) |
Mar 31, 2021 | 18.37 | 18.50 | 17.74 | 18.06 | 5,204,760 | -0.13(-0.72%) |
Mar 30, 2021 | 17.94 | 18.33 | 17.79 | 18.20 | 3,503,485 | +0.18(+0.99%) |
Mar 29, 2021 | 17.68 | 18.40 | 17.64 | 18.02 | 10,407,659 | +0.08(+0.42%) |
Mar 26, 2021 | 17.44 | 18.00 | 17.35 | 17.94 | 5,481,010 | +0.96(+5.66%) |
Mar 25, 2021 | 16.99 | 17.08 | 16.30 | 16.98 | 8,789,018 | -0.42(-2.43%) |
Mar 24, 2021 | 17.99 | 18.21 | 17.37 | 17.40 | 5,168,410 | -0.27(-1.55%) |
Mar 23, 2021 | 18.68 | 18.83 | 17.63 | 17.68 | 7,310,581 | -1.36(-7.13%) |
Mar 22, 2021 | 19.21 | 19.45 | 18.98 | 19.03 | 4,851,027 | -0.07(-0.35%) |
Mar 19, 2021 | 20.22 | 20.30 | 19.02 | 19.10 | 7,313,535 | -1.26(-6.20%) |
Mar 18, 2021 | 20.51 | 21.29 | 20.15 | 20.36 | 7,051,863 | -0.19(-0.92%) |
Mar 17, 2021 | 20.66 | 20.78 | 19.97 | 20.55 | 6,120,239 | -0.10(-0.50%) |
Mar 16, 2021 | 20.86 | 21.29 | 20.37 | 20.65 | 12,649,205 | -0.39(-1.84%) |
Mar 15, 2021 | 21.17 | 21.25 | 20.59 | 21.04 | 4,448,122 | -0.27(-1.28%) |
Mar 12, 2021 | 21.06 | 21.37 | 20.98 | 21.31 | 4,284,916 | -0.13(-0.61%) |
Mar 11, 2021 | 20.61 | 21.45 | 20.53 | 21.45 | 5,958,952 | +1.35(+6.74%) |
Mar 10, 2021 | 19.57 | 20.12 | 19.26 | 20.09 | 5,170,355 | +0.45(+2.30%) |
Mar 09, 2021 | 20.01 | 20.18 | 19.35 | 19.64 | 3,668,735 | -0.28(-1.41%) |
Mar 08, 2021 | 20.03 | 20.51 | 19.74 | 19.92 | 5,155,183 | -0.14(-0.70%) |
Mar 05, 2021 | 19.86 | 20.13 | 19.00 | 20.06 | 7,918,686 | +0.68(+3.49%) |
Mar 04, 2021 | 19.75 | 19.98 | 18.95 | 19.39 | 7,683,509 | -0.91(-4.49%) |
Mar 03, 2021 | 19.81 | 20.87 | 19.68 | 20.30 | 9,640,126 | +0.35(+1.74%) |
Mar 02, 2021 | 19.72 | 20.37 | 19.46 | 19.95 | 4,731,188 | +0.17(+0.85%) |
Mar 01, 2021 | 20.08 | 20.27 | 19.58 | 19.78 | 5,211,929 | +0.21(+1.06%) |
Feb 26, 2021 | 20.30 | 20.51 | 19.37 | 19.57 | 6,214,832 | -1.05(-5.10%) |
Feb 25, 2021 | 22.38 | 22.49 | 20.36 | 20.63 | 6,964,283 | -1.70(-7.62%) |
Feb 24, 2021 | 21.73 | 22.38 | 21.29 | 22.33 | 5,146,147 | +0.68(+3.12%) |
Feb 23, 2021 | 21.44 | 21.70 | 20.57 | 21.65 | 6,805,007 | -0.20(-0.90%) |
Feb 22, 2021 | 21.46 | 22.16 | 21.37 | 21.85 | 9,510,682 | +0.23(+1.09%) |
Feb 19, 2021 | 20.68 | 21.76 | 20.57 | 21.61 | 8,802,537 | +1.48(+7.38%) |
Feb 18, 2021 | 19.68 | 20.18 | 19.09 | 20.13 | 5,900,253 | +0.66(+3.38%) |
Feb 17, 2021 | 19.36 | 19.83 | 19.03 | 19.47 | 6,353,549 | +0.08(+0.44%) |
Feb 16, 2021 | 18.94 | 19.70 | 18.94 | 19.39 | 6,232,159 | +0.86(+4.67%) |
Feb 12, 2021 | 18.46 | 18.56 | 18.18 | 18.52 | 1,643,199 | -0.06(-0.30%) |
Feb 11, 2021 | 18.47 | 18.74 | 18.27 | 18.58 | 4,354,301 | +0.09(+0.51%) |
Feb 10, 2021 | 18.34 | 18.76 | 18.09 | 18.48 | 6,502,621 | +0.61(+3.42%) |
Feb 09, 2021 | 18.21 | 18.33 | 17.77 | 17.87 | 3,026,147 | -0.38(-2.06%) |
Feb 08, 2021 | 17.62 | 18.35 | 17.41 | 18.25 | 4,780,873 | +1.02(+5.95%) |
Feb 05, 2021 | 17.12 | 17.55 | 17.06 | 17.23 | 4,053,730 | +0.14(+0.83%) |
Feb 04, 2021 | 16.83 | 17.10 | 16.54 | 17.08 | 5,086,805 | +0.14(+0.83%) |
Feb 03, 2021 | 17.52 | 17.52 | 16.93 | 16.94 | 3,247,433 | -0.38(-2.17%) |
Feb 02, 2021 | 17.56 | 17.59 | 17.09 | 17.32 | 3,510,995 | -0.21(-1.18%) |
Feb 01, 2021 | 17.28 | 17.69 | 17.15 | 17.53 | 4,342,697 | +0.35(+2.02%) |
Jan 29, 2021 | 18.02 | 18.04 | 16.99 | 17.18 | 4,972,376 | -0.86(-4.79%) |
Jan 28, 2021 | 17.74 | 18.21 | 17.34 | 18.04 | 4,818,818 | +0.55(+3.17%) |
Jan 27, 2021 | 17.69 | 18.01 | 17.08 | 17.49 | 5,652,637 | -0.86(-4.66%) |
Jan 26, 2021 | 18.83 | 19.02 | 17.94 | 18.34 | 4,536,259 | -0.36(-1.91%) |
Jan 25, 2021 | 19.22 | 19.32 | 18.33 | 18.70 | 3,974,295 | -0.56(-2.93%) |
Jan 22, 2021 | 18.80 | 19.28 | 18.68 | 19.26 | 3,099,967 | -0.08(-0.39%) |
Jan 21, 2021 | 19.61 | 19.94 | 19.32 | 19.34 | 3,193,500 | -0.18(-0.91%) |
Jan 20, 2021 | 19.92 | 20.05 | 19.14 | 19.52 | 3,247,371 | -0.14(-0.72%) |
Jan 19, 2021 | 18.72 | 19.77 | 18.64 | 19.66 | 6,166,125 | +1.21(+6.57%) |
Jan 15, 2021 | 18.32 | 18.80 | 17.94 | 18.45 | 5,434,201 | -0.08(-0.41%) |
Jan 14, 2021 | 18.08 | 18.64 | 17.95 | 18.52 | 3,384,302 | +0.67(+3.74%) |
Jan 13, 2021 | 18.19 | 18.48 | 17.81 | 17.86 | 3,233,797 | -0.58(-3.16%) |
Jan 12, 2021 | 18.05 | 18.48 | 17.93 | 18.44 | 1,889,032 | +0.44(+2.45%) |
Jan 11, 2021 | 17.70 | 18.22 | 17.57 | 18.00 | 2,280,546 | -0.40(-2.20%) |
Jan 08, 2021 | 18.71 | 18.74 | 18.09 | 18.40 | 3,114,865 | -0.25(-1.36%) |
Jan 07, 2021 | 18.99 | 18.99 | 18.23 | 18.65 | 3,972,885 | +0.23(+1.22%) |
Jan 06, 2021 | 18.49 | 19.04 | 18.26 | 18.43 | 7,340,709 | +0.05(+0.26%) |
Jan 05, 2021 | 17.95 | 18.55 | 17.88 | 18.38 | 7,511,354 | +0.55(+3.11%) |
Jan 04, 2021 | 17.51 | 17.94 | 17.48 | 17.83 | 5,553,686 | +0.77(+4.52%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 2,733,133 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.61 | 17.47 | 16.59 | 17.33 | 2,733,133 | +0.75(+4.54%) |
Dec 29, 2020 | 16.60 | 16.77 | 16.43 | 16.58 | 1,752,856 | +0.02(+0.11%) |
Dec 28, 2020 | 16.71 | 16.87 | 16.54 | 16.56 | 1,304,991 | +0.08(+0.51%) |
Dec 24, 2020 | 16.86 | 16.86 | 16.35 | 16.47 | 1,335,778 | -0.27(-1.63%) |
Dec 23, 2020 | 16.49 | 16.90 | 16.49 | 16.75 | 1,418,982 | +0.45(+2.77%) |
Dec 22, 2020 | 16.71 | 16.83 | 16.24 | 16.30 | 3,048,831 | -0.55(-3.29%) |
Dec 21, 2020 | 15.94 | 16.94 | 15.81 | 16.85 | 3,212,666 | +0.05(+0.28%) |
Dec 18, 2020 | 17.09 | 17.20 | 16.78 | 16.80 | 2,893,742 | -0.39(-2.30%) |
Dec 17, 2020 | 17.49 | 17.81 | 17.14 | 17.20 | 3,683,847 | -0.08(-0.49%) |
Dec 16, 2020 | 17.49 | 17.55 | 16.91 | 17.28 | 4,980,812 | -0.19(-1.08%) |
Dec 15, 2020 | 16.85 | 17.49 | 16.80 | 17.47 | 7,693,534 | +0.81(+4.85%) |
Dec 14, 2020 | 17.12 | 17.17 | 16.65 | 16.66 | 2,697,425 | -0.23(-1.34%) |
Dec 11, 2020 | 16.97 | 16.99 | 16.73 | 16.89 | 3,130,681 | -0.34(-1.96%) |
Dec 10, 2020 | 16.83 | 17.36 | 16.79 | 17.22 | 3,700,000 | +0.36(+2.11%) |
Dec 09, 2020 | 17.07 | 17.17 | 16.53 | 16.87 | 5,065,259 | -0.01(-0.06%) |
Dec 08, 2020 | 16.97 | 17.13 | 16.67 | 16.88 | 3,631,702 | -0.16(-0.94%) |
Dec 07, 2020 | 17.54 | 17.60 | 16.96 | 17.04 | 5,624,138 | -0.61(-3.45%) |
Dec 04, 2020 | 16.63 | 17.66 | 16.61 | 17.65 | 8,355,490 | +1.31(+8.03%) |
Dec 03, 2020 | 15.75 | 16.50 | 15.72 | 16.33 | 5,202,873 | +0.70(+4.50%) |
Dec 02, 2020 | 15.41 | 16.03 | 15.19 | 15.63 | 5,716,286 | +0.27(+1.77%) |
Dec 01, 2020 | 15.22 | 15.74 | 15.16 | 15.36 | 6,161,992 | +0.55(+3.73%) |
Nov 30, 2020 | 15.21 | 15.46 | 14.81 | 14.81 | 6,417,638 | -0.19(-1.25%) |
Nov 27, 2020 | 14.74 | 15.31 | 14.68 | 14.99 | 5,289,580 | +0.41(+2.83%) |
Nov 25, 2020 | 14.76 | 14.76 | 14.49 | 14.58 | 2,838,197 | -0.23(-1.58%) |
Nov 24, 2020 | 14.70 | 14.90 | 14.62 | 14.82 | 5,404,237 | +0.42(+2.93%) |
Nov 23, 2020 | 14.34 | 14.71 | 14.27 | 14.39 | 4,477,237 | +0.28(+1.99%) |
Nov 20, 2020 | 14.10 | 14.24 | 14.00 | 14.11 | 3,539,903 | +0.22(+1.55%) |
Nov 19, 2020 | 13.96 | 14.14 | 13.84 | 13.90 | 3,291,867 | -0.18(-1.26%) |
Nov 18, 2020 | 14.10 | 14.32 | 14.00 | 14.08 | 3,623,113 | +0.18(+1.28%) |
Nov 17, 2020 | 14.11 | 14.11 | 13.76 | 13.90 | 3,858,357 | -0.41(-2.88%) |
Nov 16, 2020 | 14.11 | 14.38 | 14.00 | 14.31 | 4,712,397 | +0.55(+4.02%) |
Nov 13, 2020 | 13.74 | 14.11 | 13.67 | 13.76 | 3,202,708 | +0.16(+1.17%) |
Nov 12, 2020 | 13.79 | 13.96 | 13.50 | 13.60 | 3,811,207 | -0.41(-2.94%) |
Nov 11, 2020 | 13.98 | 14.07 | 13.73 | 14.01 | 2,874,540 | +0.06(+0.40%) |
Nov 10, 2020 | 14.19 | 14.29 | 13.90 | 13.95 | 3,415,672 | -0.22(-1.52%) |
Nov 09, 2020 | 14.76 | 14.92 | 13.87 | 14.17 | 6,374,046 | +0.44(+3.21%) |
Nov 06, 2020 | 12.93 | 13.84 | 12.93 | 13.73 | 5,056,959 | +1.01(+7.96%) |
Nov 05, 2020 | 12.51 | 12.89 | 12.51 | 12.72 | 2,667,178 | +0.42(+3.43%) |
Nov 04, 2020 | 12.46 | 12.58 | 12.14 | 12.30 | 3,828,779 | -0.34(-2.67%) |
Nov 03, 2020 | 12.98 | 13.01 | 12.57 | 12.63 | 3,327,976 | -0.07(-0.52%) |