Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.81 | 11.16 | 10.27 | 10.71 | 9,512,056 | -0.35(-3.16%) |
Nov 29, 2021 | 11.76 | 11.80 | 10.97 | 11.06 | 7,828,436 | -0.63(-5.39%) |
Nov 26, 2021 | 11.46 | 11.77 | 11.34 | 11.69 | 3,453,490 | -0.18(-1.52%) |
Nov 24, 2021 | 11.52 | 12.06 | 11.29 | 11.87 | 5,517,064 | +0.25(+2.15%) |
Nov 23, 2021 | 11.68 | 12.09 | 11.34 | 11.62 | 6,706,788 | -0.03(-0.26%) |
Nov 22, 2021 | 12.28 | 12.28 | 11.49 | 11.65 | 8,895,049 | -0.53(-4.35%) |
Nov 19, 2021 | 12.64 | 12.77 | 11.99 | 12.18 | 10,296,114 | -0.17(-1.38%) |
Nov 18, 2021 | 13.50 | 12.41 | 12.31 | 12.35 | 10,760,632 | -1.25(-9.19%) |
Nov 17, 2021 | 14.17 | 14.52 | 13.57 | 13.60 | 6,995,128 | -0.78(-5.42%) |
Nov 16, 2021 | 14.36 | 14.58 | 13.84 | 14.38 | 6,825,927 | -0.07(-0.48%) |
Nov 15, 2021 | 15.45 | 15.96 | 14.43 | 14.45 | 17,968,068 | -0.82(-5.37%) |
Nov 12, 2021 | 13.92 | 15.28 | 13.88 | 15.27 | 14,845,951 | +1.75(+12.94%) |
Nov 11, 2021 | 13.18 | 13.71 | 13.13 | 13.52 | 5,681,405 | -0.32(-2.31%) |
Nov 10, 2021 | 13.50 | 13.84 | 11,524,035 | -0.13(-0.93%) | ||
Nov 09, 2021 | 12.78 | 14.06 | 12.27 | 13.97 | 12,726,760 | +0.99(+7.63%) |
Nov 08, 2021 | 11.74 | 13.11 | 11.43 | 12.98 | 17,522,570 | +1.19(+10.09%) |
Nov 05, 2021 | 12.84 | 12.86 | 11.31 | 11.79 | 21,973,064 | -1.47(-11.09%) |
Nov 04, 2021 | 13.59 | 13.65 | 13.08 | 13.26 | 5,488,426 | -0.28(-2.07%) |
Nov 03, 2021 | 13.01 | 13.64 | 12.95 | 13.54 | 5,071,833 | +0.47(+3.60%) |
Nov 02, 2021 | 13.25 | 13.30 | 12.83 | 13.07 | 5,040,069 | -0.18(-1.36%) |
Nov 01, 2021 | 12.74 | 13.43 | 12.98 | 13.25 | 5,579,330 | +0.62(+4.91%) |
Oct 29, 2021 | 12.94 | 12.60 | 12.63 | 4,234,812 | -0.36(-2.77%) | |
Oct 28, 2021 | 12.88 | 12.99 | 3,740,100 | +0.21(+1.64%) | ||
Oct 27, 2021 | 13.17 | 13.34 | 12.76 | 12.78 | 4,812,350 | -0.39(-2.96%) |
Oct 26, 2021 | 13.65 | 13.17 | 4,466,479 | -0.40(-2.95%) | ||
Oct 25, 2021 | 13.38 | 13.63 | 13.13 | 13.57 | 4,184,437 | +0.19(+1.42%) |
Oct 22, 2021 | 13.98 | 13.25 | 13.38 | 5,091,499 | -0.66(-4.70%) | |
Oct 21, 2021 | 14.16 | 14.65 | 13.95 | 14.04 | 5,329,809 | -0.07(-0.50%) |
Oct 20, 2021 | 14.36 | 14.46 | 13.66 | 14.11 | 8,873,637 | -0.23(-1.60%) |
Oct 19, 2021 | 13.33 | 14.34 | 13.19 | 14.34 | 8,867,247 | +1.13(+8.58%) |
Oct 18, 2021 | 13.33 | 13.49 | 13.06 | 13.21 | 3,432,163 | -0.14(-1.07%) |
Oct 15, 2021 | 13.74 | 13.83 | 13.24 | 13.35 | 5,344,844 | -0.35(-2.55%) |
Oct 14, 2021 | 13.57 | 14.45 | 13.41 | 13.70 | 7,755,652 | +0.41(+3.09%) |
Oct 13, 2021 | 13.10 | 13.48 | 13.10 | 13.29 | 2,370,021 | +0.16(+1.22%) |
Oct 12, 2021 | 13.06 | 13.42 | 12.95 | 13.13 | 2,718,036 | +0.08(+0.61%) |
Oct 11, 2021 | 13.18 | 13.28 | 13.04 | 13.05 | 2,382,319 | -0.17(-1.29%) |
Oct 08, 2021 | 13.61 | 13.75 | 13.17 | 13.22 | 2,898,264 | -0.29(-2.15%) |
Oct 07, 2021 | 13.30 | 13.88 | 13.04 | 13.51 | 3,847,293 | +0.33(+2.50%) |
Oct 06, 2021 | 13.16 | 13.37 | 12.98 | 13.18 | 2,692,006 | -0.20(-1.49%) |
Oct 05, 2021 | 12.96 | 13.54 | 12.88 | 13.38 | 3,835,469 | +0.44(+3.40%) |
Oct 04, 2021 | 13.35 | 13.35 | 12.86 | 12.94 | 4,009,593 | -0.47(-3.50%) |
Oct 01, 2021 | 13.67 | 13.80 | 13.13 | 13.41 | 5,816,071 | -0.45(-3.25%) |
Sep 30, 2021 | 13.78 | 14.04 | 13.45 | 13.86 | 4,131,969 | +0.10(+0.73%) |
Sep 29, 2021 | 14.30 | 14.34 | 13.68 | 13.76 | 4,049,991 | -0.45(-3.17%) |
Sep 28, 2021 | 14.54 | 14.98 | 14.15 | 14.21 | 3,664,484 | -0.50(-3.40%) |
Sep 27, 2021 | 13.88 | 14.79 | 13.80 | 14.71 | 4,351,822 | +0.80(+5.75%) |
Sep 24, 2021 | 14.46 | 14.48 | 13.85 | 13.91 | 4,063,402 | -0.65(-4.46%) |
Sep 23, 2021 | 14.69 | 14.81 | 14.41 | 14.56 | 4,025,472 | +0.39(+2.75%) |
Sep 22, 2021 | 13.62 | 14.49 | 13.62 | 14.17 | 4,934,245 | +0.65(+4.81%) |
Sep 21, 2021 | 13.62 | 13.94 | 13.40 | 13.52 | 5,111,401 | +0.00(+0.00%) |
Sep 20, 2021 | 14.26 | 14.28 | 13.35 | 13.52 | 7,384,466 | -1.19(-8.09%) |
Sep 17, 2021 | 14.77 | 14.98 | 14.55 | 14.71 | 2,605,169 | -0.12(-0.81%) |
Sep 16, 2021 | 14.74 | 15.05 | 14.65 | 14.83 | 2,690,923 | +0.04(+0.27%) |
Sep 15, 2021 | 14.63 | 14.98 | 14.51 | 14.79 | 3,213,400 | +0.16(+1.09%) |
Sep 14, 2021 | 15.06 | 15.36 | 14.54 | 14.63 | 5,363,955 | -0.42(-2.79%) |
Sep 13, 2021 | 15.17 | 15.36 | 14.77 | 15.05 | 4,169,837 | -0.05(-0.33%) |
Sep 10, 2021 | 15.84 | 15.92 | 15.07 | 15.10 | 4,652,375 | -0.63(-4.01%) |
Sep 09, 2021 | 15.88 | 15.93 | 15.50 | 15.73 | 5,511,299 | -0.12(-0.76%) |
Sep 08, 2021 | 16.80 | 16.83 | 15.75 | 15.85 | 6,461,966 | -1.02(-6.05%) |
Sep 07, 2021 | 16.99 | 17.34 | 16.87 | 16.87 | 4,495,053 | -0.10(-0.59%) |
Sep 03, 2021 | 17.42 | 17.67 | 16.82 | 16.97 | 3,757,748 | -0.48(-2.75%) |
Sep 02, 2021 | 16.96 | 17.71 | 16.85 | 17.45 | 2,900,528 | +0.60(+3.56%) |
Sep 01, 2021 | 17.25 | 17.50 | 16.81 | 16.85 | 3,415,628 | -0.38(-2.21%) |
Aug 31, 2021 | 16.91 | 17.72 | 16.84 | 17.23 | 4,043,592 | +0.33(+1.95%) |
Aug 30, 2021 | 17.22 | 17.24 | 16.66 | 16.90 | 2,259,803 | -0.29(-1.69%) |
Aug 27, 2021 | 17.09 | 17.39 | 17.05 | 17.19 | 1,705,769 | +0.08(+0.47%) |
Aug 26, 2021 | 17.55 | 18.00 | 16.96 | 17.11 | 2,493,199 | -0.50(-2.84%) |
Aug 25, 2021 | 17.74 | 17.74 | 17.21 | 17.61 | 1,758,732 | -0.13(-0.73%) |
Aug 24, 2021 | 17.33 | 17.78 | 17.14 | 17.74 | 2,667,326 | +0.49(+2.84%) |
Aug 23, 2021 | 16.92 | 17.38 | 16.79 | 17.25 | 1,972,978 | +0.56(+3.36%) |
Aug 20, 2021 | 16.46 | 16.88 | 16.27 | 16.69 | 2,439,734 | +0.19(+1.15%) |
Aug 19, 2021 | 17.18 | 17.23 | 16.47 | 16.50 | 3,302,243 | -0.77(-4.46%) |
Aug 18, 2021 | 17.47 | 17.80 | 16.94 | 17.27 | 3,169,933 | -0.19(-1.09%) |
Aug 17, 2021 | 17.35 | 17.67 | 17.05 | 17.46 | 2,223,434 | -0.08(-0.46%) |
Aug 16, 2021 | 17.95 | 17.95 | 17.32 | 17.54 | 2,993,037 | -0.52(-2.88%) |
Aug 13, 2021 | 18.47 | 18.55 | 17.85 | 18.06 | 3,095,359 | -0.49(-2.64%) |
Aug 12, 2021 | 18.94 | 19.05 | 18.44 | 18.55 | 1,899,095 | -0.33(-1.75%) |
Aug 11, 2021 | 19.38 | 19.48 | 18.80 | 18.88 | 1,912,789 | -0.59(-3.03%) |
Aug 10, 2021 | 19.15 | 19.85 | 19.08 | 19.47 | 2,867,114 | +0.36(+1.88%) |
Aug 09, 2021 | 19.05 | 19.20 | 18.59 | 19.11 | 3,628,374 | -0.04(-0.21%) |
Aug 06, 2021 | 19.22 | 19.38 | 18.34 | 19.15 | 7,278,263 | +0.01(+0.05%) |
Aug 05, 2021 | 18.27 | 19.70 | 18.25 | 19.14 | 5,511,154 | +0.86(+4.70%) |
Aug 04, 2021 | 18.66 | 18.93 | 18.27 | 18.28 | 2,328,960 | -0.49(-2.61%) |
Aug 03, 2021 | 18.80 | 18.92 | 18.34 | 18.77 | 2,668,930 | -0.03(-0.16%) |
Aug 02, 2021 | 19.02 | 19.35 | 18.80 | 18.80 | 2,143,121 | -0.11(-0.58%) |
Jul 30, 2021 | 19.40 | 19.56 | 18.78 | 18.91 | 2,437,162 | -0.63(-3.22%) |
Jul 29, 2021 | 19.81 | 20.10 | 19.28 | 19.54 | 2,881,190 | -0.06(-0.31%) |
Jul 28, 2021 | 18.85 | 19.96 | 18.73 | 19.60 | 6,553,425 | +1.23(+6.70%) |
Jul 27, 2021 | 19.49 | 19.77 | 18.05 | 18.37 | 5,647,851 | -1.34(-6.80%) |
Jul 26, 2021 | 19.61 | 20.12 | 19.36 | 19.71 | 2,030,626 | +0.09(+0.46%) |
Jul 23, 2021 | 19.88 | 19.88 | 19.30 | 19.62 | 2,131,391 | -0.21(-1.06%) |
Jul 22, 2021 | 20.33 | 20.38 | 19.67 | 19.83 | 1,900,369 | -0.61(-2.98%) |
Jul 21, 2021 | 20.00 | 20.46 | 19.80 | 20.44 | 1,880,534 | +0.49(+2.46%) |
Jul 20, 2021 | 19.48 | 20.05 | 18.94 | 19.95 | 2,288,416 | +0.54(+2.78%) |
Jul 19, 2021 | 19.06 | 19.62 | 18.86 | 19.41 | 3,330,861 | -0.17(-0.87%) |
Jul 16, 2021 | 20.50 | 20.55 | 19.50 | 19.58 | 3,134,576 | -0.77(-3.78%) |
Jul 15, 2021 | 20.66 | 20.73 | 19.82 | 20.35 | 6,461,765 | -0.31(-1.50%) |
Jul 14, 2021 | 22.39 | 22.43 | 20.55 | 20.66 | 4,406,294 | -1.45(-6.56%) |
Jul 13, 2021 | 22.61 | 23.47 | 22.05 | 22.11 | 3,397,612 | -0.12(-0.54%) |
Jul 12, 2021 | 22.15 | 22.40 | 21.76 | 22.23 | 1,308,929 | +0.08(+0.36%) |
Jul 09, 2021 | 21.97 | 22.45 | 21.75 | 22.15 | 1,504,796 | +0.36(+1.65%) |
Jul 08, 2021 | 21.41 | 22.05 | 21.27 | 21.79 | 2,730,312 | -0.41(-1.85%) |
Jul 07, 2021 | 22.88 | 23.00 | 21.84 | 22.20 | 3,189,311 | -0.68(-2.97%) |
Jul 06, 2021 | 23.30 | 23.44 | 22.76 | 22.88 | 1,751,191 | -0.40(-1.72%) |
Jul 02, 2021 | 23.94 | 24.14 | 23.20 | 23.28 | 2,072,619 | -0.67(-2.80%) |
Jul 01, 2021 | 24.25 | 24.39 | 23.67 | 23.95 | 1,996,725 | -0.23(-0.95%) |
Jun 30, 2021 | 24.10 | 24.56 | 23.81 | 24.18 | 2,504,559 | -0.14(-0.58%) |
Jun 29, 2021 | 24.90 | 25.38 | 24.16 | 24.32 | 1,936,916 | -0.56(-2.25%) |
Jun 28, 2021 | 24.75 | 25.59 | 24.65 | 24.88 | 2,396,720 | +0.26(+1.06%) |
Jun 25, 2021 | 24.74 | 25.11 | 24.49 | 24.62 | 2,217,186 | -0.10(-0.40%) |
Jun 24, 2021 | 23.88 | 24.85 | 23.88 | 24.72 | 3,354,196 | +1.15(+4.88%) |
Jun 23, 2021 | 23.47 | 23.92 | 23.34 | 23.57 | 1,790,289 | +0.20(+0.86%) |
Jun 22, 2021 | 23.27 | 23.50 | 22.92 | 23.37 | 1,681,092 | -0.02(-0.09%) |
Jun 21, 2021 | 22.95 | 23.46 | 22.49 | 23.39 | 2,065,361 | +0.41(+1.78%) |
Jun 18, 2021 | 23.70 | 23.78 | 22.94 | 22.98 | 2,964,080 | -0.93(-3.89%) |
Jun 17, 2021 | 23.82 | 24.42 | 23.70 | 23.91 | 1,708,728 | -0.21(-0.87%) |
Jun 16, 2021 | 24.31 | 24.63 | 23.70 | 24.12 | 2,095,626 | -0.40(-1.63%) |
Jun 15, 2021 | 25.00 | 25.24 | 24.30 | 24.52 | 2,336,520 | -0.62(-2.47%) |
Jun 14, 2021 | 25.87 | 26.36 | 24.90 | 25.14 | 2,623,752 | -0.73(-2.82%) |
Jun 11, 2021 | 25.78 | 26.23 | 25.57 | 25.87 | 2,118,632 | +0.21(+0.82%) |
Jun 10, 2021 | 25.69 | 25.94 | 25.13 | 25.66 | 2,687,322 | -0.08(-0.31%) |
Jun 09, 2021 | 25.74 | 26.80 | 25.52 | 25.74 | 4,591,280 | +0.23(+0.90%) |
Jun 08, 2021 | 25.72 | 25.93 | 24.84 | 25.51 | 3,158,358 | -0.14(-0.55%) |
Jun 07, 2021 | 24.45 | 25.83 | 24.14 | 25.65 | 3,384,133 | +1.40(+5.77%) |
Jun 04, 2021 | 25.55 | 25.65 | 24.18 | 24.25 | 3,803,672 | -1.02(-4.04%) |
Jun 03, 2021 | 25.56 | 26.96 | 25.26 | 25.27 | 6,258,975 | -0.31(-1.21%) |
Jun 02, 2021 | 24.55 | 25.76 | 24.15 | 25.58 | 5,889,793 | +1.30(+5.35%) |
Jun 01, 2021 | 25.88 | 26.18 | 24.09 | 24.28 | 9,625,616 | -1.81(-6.94%) |
May 28, 2021 | 24.72 | 26.55 | 24.72 | 26.09 | 13,478,485 | +1.37(+5.54%) |
May 27, 2021 | 25.20 | 25.28 | 23.94 | 24.72 | 6,339,955 | +0.38(+1.56%) |
May 26, 2021 | 24.39 | 24.55 | 23.68 | 24.34 | 5,316,729 | +0.18(+0.75%) |
May 25, 2021 | 23.64 | 24.73 | 23.60 | 24.16 | 8,613,725 | +1.48(+6.53%) |
May 24, 2021 | 23.15 | 23.18 | 22.36 | 22.68 | 2,337,566 | -0.30(-1.31%) |
May 21, 2021 | 23.16 | 23.23 | 22.67 | 22.98 | 2,033,663 | +0.05(+0.22%) |
May 20, 2021 | 23.04 | 23.41 | 22.60 | 22.93 | 2,109,690 | +0.11(+0.48%) |
May 19, 2021 | 22.95 | 23.11 | 22.46 | 22.82 | 1,882,376 | -0.58(-2.48%) |
May 18, 2021 | 23.36 | 23.92 | 23.00 | 23.40 | 2,056,297 | +0.25(+1.08%) |
May 17, 2021 | 22.95 | 23.50 | 22.59 | 23.15 | 2,493,769 | +0.24(+1.05%) |
May 14, 2021 | 22.40 | 23.24 | 22.21 | 22.91 | 2,868,629 | +0.79(+3.57%) |
May 13, 2021 | 22.97 | 23.34 | 21.72 | 22.12 | 3,443,878 | -0.78(-3.41%) |
May 12, 2021 | 23.85 | 24.15 | 22.60 | 22.90 | 3,150,961 | -1.01(-4.22%) |
May 11, 2021 | 22.67 | 24.22 | 22.51 | 23.91 | 3,864,771 | -0.27(-1.12%) |
May 10, 2021 | 25.29 | 25.33 | 24.02 | 24.18 | 2,542,263 | -1.08(-4.28%) |
May 07, 2021 | 24.50 | 26.05 | 24.45 | 25.26 | 4,098,127 | +0.91(+3.74%) |
May 06, 2021 | 25.26 | 25.44 | 23.92 | 24.35 | 3,464,705 | -1.10(-4.32%) |
May 05, 2021 | 25.93 | 25.93 | 25.08 | 25.45 | 2,823,795 | -0.21(-0.82%) |
May 04, 2021 | 25.31 | 25.68 | 24.76 | 25.66 | 2,912,564 | +0.09(+0.35%) |
May 03, 2021 | 27.05 | 27.05 | 25.42 | 25.57 | 3,974,872 | -1.38(-5.12%) |
Apr 30, 2021 | 27.17 | 27.82 | 26.65 | 26.95 | 1,848,200 | -0.44(-1.61%) |
Apr 29, 2021 | 28.08 | 28.19 | 26.71 | 27.39 | 2,852,366 | -0.77(-2.73%) |
Apr 28, 2021 | 27.04 | 28.38 | 26.70 | 28.16 | 3,792,262 | +1.25(+4.65%) |
Apr 27, 2021 | 27.80 | 27.92 | 26.82 | 26.91 | 2,055,093 | -0.62(-2.25%) |
Apr 26, 2021 | 27.41 | 27.68 | 27.00 | 27.53 | 2,064,029 | +0.12(+0.44%) |
Apr 23, 2021 | 26.12 | 27.57 | 26.12 | 27.41 | 2,255,100 | +0.86(+3.24%) |
Apr 22, 2021 | 27.27 | 27.43 | 26.26 | 26.55 | 2,456,766 | -0.62(-2.28%) |
Apr 21, 2021 | 25.11 | 27.18 | 25.11 | 27.17 | 3,476,075 | +1.61(+6.30%) |
Apr 20, 2021 | 27.98 | 28.04 | 25.11 | 25.56 | 5,133,993 | -1.90(-6.92%) |
Apr 19, 2021 | 27.79 | 28.66 | 26.94 | 27.46 | 2,741,147 | -0.34(-1.22%) |
Apr 16, 2021 | 27.49 | 27.88 | 26.91 | 27.80 | 2,100,300 | +0.38(+1.39%) |
Apr 15, 2021 | 28.10 | 28.38 | 27.15 | 27.42 | 2,573,099 | -0.37(-1.33%) |
Apr 14, 2021 | 27.97 | 28.32 | 27.45 | 27.79 | 2,306,021 | -0.07(-0.25%) |
Apr 13, 2021 | 27.22 | 28.17 | 26.92 | 27.86 | 3,139,843 | +0.22(+0.80%) |
Apr 12, 2021 | 28.62 | 28.67 | 27.35 | 27.64 | 3,371,147 | -1.35(-4.66%) |
Apr 09, 2021 | 28.45 | 29.49 | 27.82 | 28.99 | 4,157,100 | +0.49(+1.72%) |
Apr 08, 2021 | 30.12 | 30.19 | 28.20 | 28.50 | 8,047,078 | -1.44(-4.81%) |
Apr 07, 2021 | 30.70 | 30.92 | 29.64 | 29.94 | 2,905,493 | -0.96(-3.11%) |
Apr 06, 2021 | 31.84 | 32.00 | 30.80 | 30.90 | 2,622,556 | -0.93(-2.92%) |
Apr 05, 2021 | 32.60 | 32.61 | 31.60 | 31.83 | 2,190,422 | -0.23(-0.72%) |
Apr 01, 2021 | 32.82 | 33.08 | 31.93 | 32.06 | 2,241,300 | +0.03(+0.09%) |
Mar 31, 2021 | 32.35 | 33.27 | 31.97 | 32.03 | 3,824,179 | +0.27(+0.85%) |
Mar 30, 2021 | 31.13 | 31.94 | 30.70 | 31.76 | 1,972,675 | +0.52(+1.66%) |
Mar 29, 2021 | 32.06 | 32.85 | 31.15 | 31.24 | 2,902,734 | -0.88(-2.74%) |
Mar 26, 2021 | 32.93 | 33.02 | 31.37 | 32.12 | 2,217,800 | -0.44(-1.35%) |
Mar 25, 2021 | 30.43 | 32.63 | 30.23 | 32.56 | 2,795,168 | +1.26(+4.03%) |
Mar 24, 2021 | 32.51 | 33.07 | 31.09 | 31.30 | 3,544,528 | -1.15(-3.54%) |
Mar 23, 2021 | 33.25 | 33.67 | 32.20 | 32.45 | 2,609,905 | -1.01(-3.02%) |
Mar 22, 2021 | 34.55 | 34.72 | 33.21 | 33.46 | 1,814,882 | -0.99(-2.87%) |
Mar 19, 2021 | 33.46 | 34.74 | 33.43 | 34.45 | 2,320,100 | +1.08(+3.24%) |
Mar 18, 2021 | 34.98 | 35.47 | 33.22 | 33.37 | 2,921,487 | -1.70(-4.85%) |
Mar 17, 2021 | 33.11 | 35.31 | 32.90 | 35.07 | 2,997,013 | +1.34(+3.97%) |
Mar 16, 2021 | 36.00 | 36.00 | 33.10 | 33.73 | 3,944,163 | -1.83(-5.15%) |
Mar 15, 2021 | 34.42 | 36.11 | 34.29 | 35.56 | 4,666,267 | +1.36(+3.98%) |
Mar 12, 2021 | 33.38 | 34.70 | 32.63 | 34.20 | 4,594,500 | -0.08(-0.23%) |
Mar 11, 2021 | 32.59 | 34.37 | 32.40 | 34.28 | 4,403,784 | +2.37(+7.43%) |
Mar 10, 2021 | 34.05 | 34.27 | 31.65 | 31.91 | 3,773,135 | -1.09(-3.30%) |
Mar 09, 2021 | 31.72 | 33.48 | 31.55 | 33.00 | 3,660,671 | +2.14(+6.93%) |
Mar 08, 2021 | 31.40 | 32.19 | 30.53 | 30.86 | 3,381,780 | -0.31(-0.99%) |
Mar 05, 2021 | 31.16 | 31.56 | 28.04 | 31.17 | 5,883,400 | +0.16(+0.52%) |
Mar 04, 2021 | 32.83 | 33.56 | 29.86 | 31.01 | 6,699,606 | -2.23(-6.71%) |
Mar 03, 2021 | 35.28 | 35.50 | 32.97 | 33.24 | 5,005,001 | -2.01(-5.70%) |
Mar 02, 2021 | 35.27 | 37.08 | 34.84 | 35.25 | 7,716,636 | +0.52(+1.50%) |
Mar 01, 2021 | 33.47 | 35.31 | 33.30 | 34.73 | 3,651,328 | +1.98(+6.05%) |
Feb 26, 2021 | 33.01 | 34.26 | 32.26 | 32.75 | 3,991,300 | -0.46(-1.39%) |
Feb 25, 2021 | 35.72 | 36.22 | 32.88 | 33.21 | 5,186,917 | -2.39(-6.71%) |
Feb 24, 2021 | 35.52 | 36.39 | 34.62 | 35.60 | 4,096,596 | +0.29(+0.82%) |
Feb 23, 2021 | 34.68 | 35.56 | 31.45 | 35.31 | 8,284,532 | -1.70(-4.59%) |
Feb 22, 2021 | 38.38 | 38.90 | 36.90 | 37.01 | 4,328,347 | -1.62(-4.19%) |
Feb 19, 2021 | 37.09 | 39.54 | 36.81 | 38.63 | 5,923,600 | +1.98(+5.40%) |
Feb 18, 2021 | 40.05 | 41.15 | 36.49 | 36.65 | 8,180,831 | -3.81(-9.42%) |
Feb 17, 2021 | 41.62 | 41.70 | 39.82 | 40.46 | 4,989,006 | -1.67(-3.96%) |
Feb 16, 2021 | 40.64 | 43.41 | 40.37 | 42.13 | 7,503,468 | +1.82(+4.52%) |
Feb 12, 2021 | 39.37 | 42.70 | 38.13 | 40.31 | 11,714,100 | -0.34(-0.84%) |
Feb 11, 2021 | 47.76 | 47.84 | 39.45 | 40.65 | 29,551,286 | -11.52(-22.08%) |
Feb 10, 2021 | 52.82 | 56.50 | 48.02 | 52.17 | 29,603,626 | +3.08(+6.27%) |
Feb 09, 2021 | 44.36 | 50.92 | 44.03 | 49.09 | 23,453,076 | +5.22(+11.90%) |
Feb 08, 2021 | 43.15 | 44.55 | 43.00 | 43.87 | 6,154,892 | +0.94(+2.19%) |
Feb 05, 2021 | 43.50 | 43.96 | 42.26 | 42.93 | 5,756,800 | -1.21(-2.74%) |
Feb 04, 2021 | 44.70 | 45.32 | 43.17 | 44.14 | 5,674,083 | -0.80(-1.78%) |
Feb 03, 2021 | 42.56 | 45.40 | 42.18 | 44.94 | 9,924,279 | +3.22(+7.72%) |
Feb 02, 2021 | 40.59 | 42.84 | 40.50 | 41.72 | 7,158,629 | +1.66(+4.14%) |
Feb 01, 2021 | 40.06 | 40.45 | 38.92 | 40.06 | 4,726,681 | -0.01(-0.02%) |
Jan 29, 2021 | 39.94 | 41.75 | 39.47 | 40.07 | 10,758,400 | -0.26(-0.64%) |
Jan 28, 2021 | 37.49 | 40.42 | 37.21 | 40.33 | 8,907,884 | +2.50(+6.61%) |
Jan 27, 2021 | 34.33 | 39.10 | 34.33 | 37.83 | 9,391,879 | +2.31(+6.50%) |
Jan 26, 2021 | 33.18 | 36.15 | 33.18 | 35.52 | 9,116,412 | +2.61(+7.93%) |
Jan 25, 2021 | 33.68 | 34.00 | 32.47 | 32.91 | 4,734,309 | -0.89(-2.63%) |
Jan 22, 2021 | 33.15 | 33.90 | 33.07 | 33.80 | 2,894,900 | +0.24(+0.72%) |
Jan 21, 2021 | 33.55 | 34.09 | 32.95 | 33.56 | 3,106,989 | -0.07(-0.21%) |
Jan 20, 2021 | 33.71 | 34.54 | 33.22 | 33.63 | 3,654,071 | +0.07(+0.21%) |
Jan 19, 2021 | 33.63 | 33.98 | 32.35 | 33.56 | 4,152,081 | +0.17(+0.51%) |
Jan 15, 2021 | 34.73 | 35.08 | 32.81 | 33.39 | 7,811,700 | -1.23(-3.55%) |
Jan 14, 2021 | 32.58 | 34.69 | 32.50 | 34.62 | 8,453,372 | +2.44(+7.58%) |
Jan 13, 2021 | 30.96 | 33.01 | 30.87 | 32.18 | 6,943,701 | +1.26(+4.08%) |
Jan 12, 2021 | 31.50 | 31.97 | 30.52 | 30.92 | 5,092,427 | -0.55(-1.75%) |
Jan 11, 2021 | 29.77 | 32.41 | 29.60 | 31.47 | 8,466,057 | +1.30(+4.31%) |
Jan 08, 2021 | 30.83 | 30.90 | 29.34 | 30.17 | 6,844,600 | -0.44(-1.44%) |
Jan 07, 2021 | 31.41 | 32.30 | 30.41 | 30.61 | 10,582,357 | +0.44(+1.46%) |
Jan 06, 2021 | 30.02 | 31.83 | 29.35 | 30.17 | 24,833,524 | +3.13(+11.58%) |
Jan 05, 2021 | 26.29 | 27.56 | 25.85 | 27.04 | 5,319,852 | +0.92(+3.52%) |
Jan 04, 2021 | 24.92 | 27.17 | 24.91 | 26.12 | 6,739,220 | +1.48(+6.01%) |
Dec 31, 2020 | 24.64 | 24.64 | 24.64 | 3,550,586 | -0.61(-2.42%) | |
Dec 30, 2020 | 24.30 | 25.70 | 24.05 | 25.25 | 3,550,586 | +0.99(+4.08%) |
Dec 29, 2020 | 24.89 | 25.44 | 24.20 | 24.26 | 3,196,260 | -0.42(-1.70%) |
Dec 28, 2020 | 26.01 | 26.15 | 24.57 | 24.68 | 3,713,210 | -1.18(-4.56%) |
Dec 24, 2020 | 27.09 | 27.10 | 25.78 | 25.86 | 2,772,300 | -1.15(-4.26%) |
Dec 23, 2020 | 25.97 | 28.04 | 25.50 | 27.01 | 8,331,882 | +1.15(+4.45%) |
Dec 22, 2020 | 25.71 | 26.14 | 25.23 | 25.86 | 2,543,710 | +0.32(+1.25%) |
Dec 21, 2020 | 25.15 | 25.77 | 25.00 | 25.54 | 2,400,528 | -0.43(-1.66%) |
Dec 18, 2020 | 26.09 | 26.52 | 25.78 | 25.97 | 2,240,100 | -0.25(-0.95%) |
Dec 17, 2020 | 26.55 | 26.75 | 25.96 | 26.22 | 3,000,767 | -0.15(-0.57%) |
Dec 16, 2020 | 26.98 | 27.10 | 26.06 | 26.37 | 4,115,829 | -0.38(-1.42%) |
Dec 15, 2020 | 25.17 | 26.78 | 25.03 | 26.75 | 4,098,777 | +1.47(+5.81%) |
Dec 14, 2020 | 26.59 | 26.96 | 25.28 | 25.28 | 3,886,700 | -1.25(-4.71%) |
Dec 11, 2020 | 27.06 | 27.29 | 26.35 | 26.53 | 2,667,800 | -0.79(-2.89%) |
Dec 10, 2020 | 26.76 | 27.62 | 26.62 | 27.32 | 2,282,691 | +0.12(+0.44%) |
Dec 09, 2020 | 28.85 | 29.06 | 26.75 | 27.20 | 4,461,802 | -1.62(-5.62%) |
Dec 08, 2020 | 27.92 | 28.85 | 27.91 | 28.82 | 3,197,967 | +0.44(+1.55%) |
Dec 07, 2020 | 28.84 | 28.95 | 27.68 | 28.38 | 3,605,235 | -0.21(-0.73%) |
Dec 04, 2020 | 29.21 | 29.52 | 27.95 | 28.59 | 7,788,000 | -0.04(-0.14%) |
Dec 03, 2020 | 28.31 | 29.23 | 27.64 | 28.63 | 4,001,991 | +0.45(+1.60%) |
Dec 02, 2020 | 26.76 | 28.58 | 26.71 | 28.18 | 6,581,741 | +1.53(+5.74%) |