Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.01 | 25.35 | 24.44 | 25.08 | 2,246,163 | -0.16(-0.62%) |
Nov 29, 2021 | 25.65 | 25.82 | 24.82 | 25.23 | 1,405,811 | +0.00(+0.00%) |
Nov 26, 2021 | 24.19 | 25.42 | 23.88 | 25.23 | 1,364,228 | -0.43(-1.66%) |
Nov 24, 2021 | 25.37 | 26.02 | 25.08 | 25.66 | 1,073,960 | -0.12(-0.47%) |
Nov 23, 2021 | 26.36 | 26.59 | 25.63 | 25.78 | 1,652,058 | -0.39(-1.49%) |
Nov 22, 2021 | 25.53 | 27.03 | 25.43 | 26.17 | 2,771,321 | +0.77(+3.03%) |
Nov 19, 2021 | 26.39 | 26.58 | 25.33 | 25.40 | 3,826,705 | -1.23(-4.64%) |
Nov 18, 2021 | 27.30 | 27.47 | 26.65 | 26.64 | 4,059,759 | -0.49(-1.80%) |
Nov 17, 2021 | 26.76 | 27.95 | 26.74 | 27.12 | 2,526,748 | -0.63(-2.26%) |
Nov 16, 2021 | 27.24 | 27.82 | 26.57 | 27.75 | 3,912,745 | +0.44(+1.62%) |
Nov 15, 2021 | 28.18 | 28.25 | 27.27 | 27.31 | 1,927,113 | -0.66(-2.37%) |
Nov 12, 2021 | 28.04 | 28.41 | 27.64 | 27.97 | 1,954,798 | -0.14(-0.49%) |
Nov 11, 2021 | 28.78 | 29.15 | 28.03 | 28.11 | 1,810,554 | -0.53(-1.83%) |
Nov 10, 2021 | 29.94 | 28.43 | 28.64 | 1,957,928 | -1.09(-3.66%) | |
Nov 09, 2021 | 29.48 | 29.97 | 28.00 | 29.72 | 3,800,486 | +1.78(+6.36%) |
Nov 08, 2021 | 29.38 | 29.61 | 27.87 | 27.94 | 4,050,127 | -1.35(-4.59%) |
Nov 05, 2021 | 29.67 | 30.36 | 29.20 | 29.29 | 2,012,828 | +0.31(+1.08%) |
Nov 04, 2021 | 29.12 | 29.42 | 28.57 | 28.98 | 2,785,827 | +0.10(+0.35%) |
Nov 03, 2021 | 29.27 | 29.64 | 28.63 | 28.87 | 1,598,671 | -0.52(-1.76%) |
Nov 02, 2021 | 29.05 | 29.57 | 28.90 | 29.39 | 3,165,635 | +0.01(+0.03%) |
Nov 01, 2021 | 27.37 | 29.42 | 28.05 | 29.38 | 5,797,839 | +2.21(+8.14%) |
Oct 29, 2021 | 26.93 | 27.26 | 26.55 | 27.17 | 2,090,878 | +0.29(+1.06%) |
Oct 28, 2021 | 27.60 | 27.76 | 26.44 | 26.88 | 3,042,896 | -0.54(-1.98%) |
Oct 27, 2021 | 27.70 | 28.64 | 27.39 | 27.43 | 1,725,643 | -0.32(-1.16%) |
Oct 26, 2021 | 27.76 | 27.75 | 1,616,971 | +0.33(+1.21%) | ||
Oct 25, 2021 | 26.97 | 27.79 | 26.76 | 27.42 | 2,045,704 | +0.36(+1.33%) |
Oct 22, 2021 | 27.35 | 27.64 | 26.73 | 27.06 | 1,753,719 | -0.12(-0.44%) |
Oct 21, 2021 | 26.98 | 27.79 | 26.96 | 27.18 | 1,452,317 | -0.17(-0.61%) |
Oct 20, 2021 | 26.48 | 28.05 | 26.34 | 27.35 | 2,647,178 | +0.77(+2.91%) |
Oct 19, 2021 | 27.04 | 27.15 | 26.50 | 26.57 | 2,597,061 | -0.21(-0.79%) |
Oct 18, 2021 | 26.94 | 27.11 | 26.38 | 26.78 | 2,537,071 | -0.32(-1.19%) |
Oct 15, 2021 | 27.64 | 27.92 | 26.95 | 27.11 | 2,740,409 | +0.12(+0.44%) |
Oct 14, 2021 | 26.66 | 27.08 | 26.34 | 26.99 | 1,777,613 | +0.48(+1.81%) |
Oct 13, 2021 | 26.82 | 27.17 | 26.31 | 26.51 | 2,019,410 | -0.28(-1.03%) |
Oct 12, 2021 | 26.53 | 27.10 | 26.31 | 26.78 | 2,057,979 | +0.40(+1.50%) |
Oct 11, 2021 | 26.13 | 26.96 | 25.94 | 26.39 | 1,552,733 | +0.40(+1.52%) |
Oct 08, 2021 | 26.47 | 26.64 | 25.78 | 25.99 | 1,761,914 | -0.51(-1.91%) |
Oct 07, 2021 | 26.07 | 26.51 | 25.75 | 26.50 | 1,847,468 | +0.63(+2.42%) |
Oct 06, 2021 | 24.75 | 26.31 | 24.63 | 25.87 | 2,569,967 | +0.74(+2.93%) |
Oct 05, 2021 | 25.69 | 26.12 | 25.07 | 25.13 | 3,167,265 | -0.41(-1.62%) |
Oct 04, 2021 | 25.58 | 26.01 | 25.11 | 25.55 | 2,271,912 | -0.20(-0.79%) |
Oct 01, 2021 | 24.81 | 26.12 | 24.42 | 25.75 | 3,856,779 | +1.50(+6.19%) |
Sep 30, 2021 | 24.74 | 24.92 | 24.22 | 24.25 | 2,322,025 | -0.41(-1.64%) |
Sep 29, 2021 | 24.64 | 25.03 | 24.06 | 24.65 | 2,762,490 | +0.15(+0.60%) |
Sep 28, 2021 | 23.95 | 24.63 | 23.76 | 24.51 | 3,289,937 | +0.49(+2.03%) |
Sep 27, 2021 | 23.20 | 24.22 | 23.08 | 24.02 | 3,007,003 | +1.05(+4.57%) |
Sep 24, 2021 | 21.95 | 23.20 | 21.81 | 22.97 | 4,032,554 | +1.21(+5.55%) |
Sep 23, 2021 | 20.93 | 23.36 | 20.93 | 21.76 | 8,045,928 | +1.09(+5.26%) |
Sep 22, 2021 | 20.25 | 21.00 | 20.14 | 20.67 | 1,328,478 | +0.65(+3.22%) |
Sep 21, 2021 | 20.34 | 20.34 | 19.54 | 20.03 | 1,014,783 | -0.12(-0.59%) |
Sep 20, 2021 | 19.57 | 20.28 | 19.54 | 20.15 | 1,517,212 | -0.39(-1.88%) |
Sep 17, 2021 | 20.49 | 20.91 | 20.13 | 20.54 | 2,167,090 | +0.25(+1.23%) |
Sep 16, 2021 | 20.59 | 20.89 | 20.28 | 20.29 | 907,416 | -0.41(-1.96%) |
Sep 15, 2021 | 19.99 | 20.74 | 19.74 | 20.69 | 1,850,262 | +0.65(+3.26%) |
Sep 14, 2021 | 19.75 | 20.19 | 19.41 | 20.04 | 1,116,575 | +0.09(+0.46%) |
Sep 13, 2021 | 19.88 | 20.03 | 19.04 | 19.95 | 1,264,389 | +0.32(+1.64%) |
Sep 10, 2021 | 20.14 | 20.17 | 19.58 | 19.62 | 1,378,909 | -0.41(-2.02%) |
Sep 09, 2021 | 19.57 | 20.45 | 19.53 | 20.03 | 1,441,427 | +0.31(+1.59%) |
Sep 08, 2021 | 20.32 | 20.39 | 19.55 | 19.72 | 2,202,240 | -0.67(-3.30%) |
Sep 07, 2021 | 19.50 | 20.41 | 19.39 | 20.39 | 2,166,287 | +0.80(+4.09%) |
Sep 03, 2021 | 19.68 | 20.05 | 19.36 | 19.59 | 986,003 | -0.21(-1.07%) |
Sep 02, 2021 | 19.58 | 20.07 | 19.32 | 19.80 | 1,082,448 | +0.30(+1.56%) |
Sep 01, 2021 | 19.98 | 20.11 | 19.48 | 19.50 | 1,440,775 | -0.30(-1.54%) |
Aug 31, 2021 | 19.41 | 19.86 | 19.37 | 19.80 | 1,563,844 | +0.49(+2.53%) |
Aug 30, 2021 | 19.62 | 19.62 | 19.17 | 19.31 | 1,302,791 | -0.25(-1.27%) |
Aug 27, 2021 | 18.68 | 19.68 | 18.68 | 19.56 | 2,114,359 | +0.92(+4.94%) |
Aug 26, 2021 | 18.81 | 19.27 | 18.52 | 18.64 | 2,081,312 | -0.19(-1.03%) |
Aug 25, 2021 | 18.22 | 18.88 | 17.80 | 18.83 | 2,743,508 | +0.59(+3.23%) |
Aug 24, 2021 | 17.66 | 18.35 | 17.52 | 18.24 | 3,804,699 | +1.11(+6.45%) |
Aug 23, 2021 | 16.47 | 17.18 | 16.45 | 17.14 | 3,199,407 | +1.09(+6.77%) |
Aug 20, 2021 | 16.10 | 16.39 | 16.01 | 16.05 | 3,012,701 | -0.17(-1.08%) |
Aug 19, 2021 | 16.96 | 17.15 | 15.91 | 16.22 | 3,132,025 | -1.08(-6.23%) |
Aug 18, 2021 | 17.31 | 17.89 | 17.20 | 17.30 | 1,715,768 | +0.10(+0.59%) |
Aug 17, 2021 | 17.39 | 17.39 | 16.47 | 17.20 | 3,694,758 | -0.62(-3.46%) |
Aug 16, 2021 | 17.78 | 18.01 | 17.38 | 17.82 | 1,247,370 | -0.41(-2.22%) |
Aug 13, 2021 | 18.56 | 18.76 | 18.09 | 18.22 | 1,809,518 | -0.31(-1.69%) |
Aug 12, 2021 | 18.40 | 18.55 | 17.57 | 18.54 | 2,150,861 | +0.15(+0.80%) |
Aug 11, 2021 | 18.16 | 18.46 | 17.87 | 18.39 | 1,052,650 | +0.06(+0.35%) |
Aug 10, 2021 | 18.23 | 18.69 | 17.98 | 18.33 | 1,672,870 | +0.22(+1.22%) |
Aug 09, 2021 | 17.94 | 18.58 | 17.66 | 18.10 | 1,867,532 | +0.18(+1.03%) |
Aug 06, 2021 | 17.55 | 17.98 | 17.28 | 17.92 | 2,083,648 | +0.63(+3.62%) |
Aug 05, 2021 | 16.68 | 17.75 | 16.68 | 17.29 | 2,786,037 | +0.62(+3.70%) |
Aug 04, 2021 | 17.68 | 17.80 | 16.64 | 16.68 | 2,780,679 | -0.94(-5.33%) |
Aug 03, 2021 | 18.53 | 18.65 | 16.85 | 17.62 | 3,694,209 | +0.13(+0.74%) |
Aug 02, 2021 | 17.39 | 18.12 | 17.34 | 17.49 | 2,381,012 | +0.21(+1.23%) |
Jul 30, 2021 | 17.62 | 17.76 | 17.18 | 17.27 | 2,658,671 | -0.47(-2.65%) |
Jul 29, 2021 | 18.58 | 18.76 | 17.72 | 17.74 | 1,931,356 | -0.56(-3.07%) |
Jul 28, 2021 | 18.52 | 19.14 | 18.24 | 18.31 | 1,967,507 | -0.01(-0.05%) |
Jul 27, 2021 | 18.46 | 18.66 | 17.70 | 18.32 | 1,393,577 | -0.29(-1.54%) |
Jul 26, 2021 | 18.56 | 18.90 | 18.19 | 18.60 | 1,756,687 | +0.11(+0.60%) |
Jul 23, 2021 | 19.15 | 19.15 | 18.21 | 18.49 | 1,140,938 | -0.44(-2.34%) |
Jul 22, 2021 | 18.70 | 19.15 | 18.44 | 18.93 | 2,345,964 | +0.12(+0.64%) |
Jul 21, 2021 | 18.13 | 18.91 | 18.08 | 18.81 | 2,193,315 | +0.94(+5.26%) |
Jul 20, 2021 | 17.43 | 18.05 | 17.17 | 17.87 | 2,542,103 | +0.42(+2.43%) |
Jul 19, 2021 | 17.50 | 17.84 | 16.81 | 17.45 | 5,159,297 | -0.89(-4.87%) |
Jul 16, 2021 | 20.39 | 20.39 | 18.20 | 18.34 | 3,613,726 | -1.60(-8.04%) |
Jul 15, 2021 | 20.14 | 20.47 | 19.47 | 19.95 | 1,820,910 | -0.29(-1.41%) |
Jul 14, 2021 | 21.21 | 21.45 | 20.10 | 20.23 | 1,395,742 | -0.68(-3.26%) |
Jul 13, 2021 | 21.28 | 21.47 | 20.64 | 20.91 | 1,199,162 | -0.57(-2.66%) |
Jul 12, 2021 | 21.31 | 21.54 | 21.01 | 21.49 | 1,329,608 | -0.05(-0.21%) |
Jul 09, 2021 | 21.12 | 21.87 | 20.89 | 21.53 | 3,449,945 | +0.80(+3.87%) |
Jul 08, 2021 | 20.37 | 21.19 | 20.00 | 20.73 | 1,630,037 | -0.44(-2.09%) |
Jul 07, 2021 | 21.47 | 21.61 | 20.97 | 21.17 | 1,471,133 | -0.44(-2.05%) |
Jul 06, 2021 | 21.88 | 21.95 | 21.28 | 21.61 | 982,547 | -0.34(-1.55%) |
Jul 02, 2021 | 22.55 | 22.57 | 21.72 | 21.96 | 630,684 | -0.14(-0.63%) |
Jul 01, 2021 | 22.27 | 22.94 | 21.98 | 22.09 | 1,842,658 | +0.02(+0.08%) |
Jun 30, 2021 | 21.96 | 22.15 | 21.83 | 22.08 | 607,373 | +0.08(+0.38%) |
Jun 29, 2021 | 22.11 | 22.42 | 21.97 | 21.99 | 832,661 | +0.12(+0.55%) |
Jun 28, 2021 | 21.80 | 21.94 | 21.23 | 21.87 | 1,651,023 | +0.01(+0.04%) |
Jun 25, 2021 | 22.17 | 22.47 | 21.67 | 21.86 | 6,037,119 | -0.23(-1.04%) |
Jun 24, 2021 | 22.38 | 22.53 | 21.82 | 22.09 | 1,662,673 | +0.08(+0.38%) |
Jun 23, 2021 | 22.32 | 22.53 | 21.89 | 22.01 | 1,230,262 | -0.37(-1.65%) |
Jun 22, 2021 | 22.13 | 22.41 | 21.82 | 22.38 | 1,898,216 | +0.26(+1.17%) |
Jun 21, 2021 | 21.37 | 22.13 | 21.27 | 22.12 | 1,506,986 | +1.04(+4.94%) |
Jun 18, 2021 | 21.66 | 21.66 | 21.05 | 21.08 | 1,862,653 | -0.72(-3.30%) |
Jun 17, 2021 | 22.23 | 22.60 | 21.35 | 21.80 | 1,503,857 | -0.63(-2.79%) |
Jun 16, 2021 | 22.43 | 22.66 | 22.17 | 22.43 | 1,226,061 | -0.06(-0.25%) |
Jun 15, 2021 | 22.63 | 23.03 | 22.36 | 22.48 | 1,831,969 | -0.21(-0.93%) |
Jun 14, 2021 | 23.05 | 23.22 | 22.55 | 22.69 | 955,040 | -0.56(-2.42%) |
Jun 11, 2021 | 22.76 | 23.36 | 22.76 | 23.25 | 1,033,308 | +0.52(+2.27%) |
Jun 10, 2021 | 23.39 | 23.43 | 22.70 | 22.74 | 1,405,793 | -0.79(-3.37%) |
Jun 09, 2021 | 23.90 | 23.95 | 23.38 | 23.53 | 883,854 | -0.39(-1.62%) |
Jun 08, 2021 | 24.30 | 24.35 | 23.67 | 23.92 | 1,650,755 | -0.09(-0.38%) |
Jun 07, 2021 | 23.59 | 24.22 | 23.53 | 24.01 | 1,694,610 | +0.53(+2.24%) |
Jun 04, 2021 | 23.65 | 23.77 | 23.12 | 23.48 | 1,171,713 | -0.10(-0.43%) |
Jun 03, 2021 | 23.54 | 24.04 | 22.74 | 23.59 | 1,923,114 | -0.12(-0.50%) |
Jun 02, 2021 | 23.39 | 24.08 | 23.21 | 23.71 | 2,868,490 | +0.38(+1.62%) |
Jun 01, 2021 | 22.61 | 23.47 | 22.27 | 23.33 | 2,759,017 | +0.98(+4.37%) |
May 28, 2021 | 22.64 | 22.70 | 22.09 | 22.35 | 1,193,047 | -0.18(-0.82%) |
May 27, 2021 | 22.39 | 22.67 | 22.04 | 22.54 | 1,680,209 | +0.13(+0.58%) |
May 26, 2021 | 22.02 | 22.44 | 21.90 | 22.41 | 1,570,080 | +0.59(+2.70%) |
May 25, 2021 | 22.48 | 22.67 | 21.49 | 21.82 | 1,966,566 | -0.63(-2.79%) |
May 24, 2021 | 22.19 | 22.62 | 21.87 | 22.44 | 2,193,990 | +0.40(+1.80%) |
May 21, 2021 | 22.11 | 22.66 | 21.36 | 22.05 | 3,734,789 | +0.16(+0.72%) |
May 20, 2021 | 21.25 | 22.00 | 20.75 | 21.89 | 2,759,431 | +0.65(+3.08%) |
May 19, 2021 | 20.34 | 21.37 | 20.20 | 21.24 | 2,550,366 | +0.32(+1.54%) |
May 18, 2021 | 20.87 | 21.64 | 20.66 | 20.91 | 3,237,749 | +0.26(+1.25%) |
May 17, 2021 | 20.10 | 20.72 | 19.44 | 20.66 | 1,798,340 | +0.39(+1.91%) |
May 14, 2021 | 20.70 | 20.90 | 19.91 | 20.27 | 2,866,073 | -0.09(-0.45%) |
May 13, 2021 | 18.84 | 20.52 | 18.62 | 20.36 | 6,055,847 | +1.87(+10.11%) |
May 12, 2021 | 18.56 | 19.48 | 18.36 | 18.49 | 4,927,449 | -0.28(-1.47%) |
May 11, 2021 | 17.16 | 19.09 | 16.65 | 18.77 | 10,776,549 | +2.69(+16.73%) |
May 10, 2021 | 16.69 | 16.75 | 16.05 | 16.08 | 3,091,311 | -0.57(-3.43%) |
May 07, 2021 | 16.12 | 16.79 | 16.10 | 16.65 | 1,604,662 | +0.55(+3.43%) |
May 06, 2021 | 16.24 | 16.31 | 15.74 | 16.10 | 1,461,692 | -0.14(-0.85%) |
May 05, 2021 | 15.97 | 16.32 | 15.75 | 16.23 | 2,223,766 | +0.67(+4.32%) |
May 04, 2021 | 15.88 | 16.07 | 14.98 | 15.56 | 2,128,871 | -0.39(-2.43%) |
May 03, 2021 | 15.99 | 16.22 | 15.75 | 15.95 | 1,142,501 | +0.08(+0.52%) |
Apr 30, 2021 | 16.30 | 16.42 | 15.71 | 15.87 | 1,988,645 | -0.56(-3.42%) |
Apr 29, 2021 | 17.04 | 17.17 | 16.16 | 16.43 | 1,934,690 | -0.43(-2.57%) |
Apr 28, 2021 | 16.11 | 16.99 | 16.05 | 16.86 | 2,481,440 | +0.77(+4.81%) |
Apr 27, 2021 | 15.52 | 16.12 | 15.47 | 16.09 | 2,127,638 | +0.68(+4.43%) |
Apr 26, 2021 | 15.37 | 15.71 | 15.33 | 15.40 | 1,339,792 | +0.14(+0.91%) |
Apr 23, 2021 | 14.73 | 15.35 | 14.59 | 15.27 | 1,570,337 | +0.71(+4.87%) |
Apr 22, 2021 | 14.84 | 15.04 | 14.45 | 14.56 | 1,468,642 | -0.35(-2.35%) |
Apr 21, 2021 | 14.25 | 14.97 | 14.00 | 14.91 | 1,745,875 | +0.53(+3.72%) |
Apr 20, 2021 | 14.68 | 14.77 | 13.96 | 14.37 | 2,719,179 | -0.45(-3.05%) |
Apr 19, 2021 | 15.57 | 15.86 | 14.74 | 14.82 | 2,042,252 | -0.84(-5.35%) |
Apr 16, 2021 | 15.87 | 15.90 | 15.45 | 15.66 | 1,541,682 | -0.03(-0.18%) |
Apr 15, 2021 | 15.89 | 15.89 | 15.35 | 15.69 | 3,488,287 | -0.03(-0.18%) |
Apr 14, 2021 | 15.54 | 16.04 | 15.51 | 15.72 | 2,325,926 | +0.24(+1.55%) |
Apr 13, 2021 | 14.84 | 15.51 | 14.82 | 15.48 | 1,798,894 | +0.48(+3.19%) |
Apr 12, 2021 | 15.20 | 15.26 | 14.79 | 15.00 | 1,435,751 | -0.31(-2.05%) |
Apr 09, 2021 | 14.90 | 15.35 | 14.68 | 15.31 | 1,510,098 | +0.26(+1.71%) |
Apr 08, 2021 | 15.20 | 15.29 | 14.85 | 15.05 | 1,275,490 | -0.06(-0.37%) |
Apr 07, 2021 | 15.82 | 15.82 | 15.09 | 15.11 | 1,690,685 | -0.74(-4.65%) |
Apr 06, 2021 | 15.29 | 15.89 | 15.28 | 15.85 | 1,457,968 | +0.62(+4.05%) |
Apr 05, 2021 | 15.79 | 15.93 | 15.19 | 15.23 | 1,325,886 | -0.29(-1.90%) |
Apr 01, 2021 | 15.16 | 15.77 | 15.06 | 15.52 | 1,922,110 | +0.74(+4.98%) |
Mar 31, 2021 | 14.73 | 14.91 | 14.55 | 14.79 | 2,803,271 | +0.10(+0.69%) |
Mar 30, 2021 | 14.74 | 15.11 | 14.44 | 14.69 | 2,603,406 | -0.09(-0.62%) |
Mar 29, 2021 | 15.87 | 16.04 | 14.78 | 14.78 | 2,553,638 | -1.27(-7.92%) |
Mar 26, 2021 | 15.93 | 16.21 | 15.56 | 16.05 | 1,816,394 | +0.39(+2.47%) |
Mar 25, 2021 | 14.75 | 15.75 | 14.71 | 15.66 | 2,046,204 | +0.60(+3.98%) |
Mar 24, 2021 | 16.10 | 16.26 | 15.05 | 15.06 | 2,377,745 | -0.71(-4.50%) |
Mar 23, 2021 | 16.66 | 16.88 | 15.63 | 15.77 | 2,258,124 | -1.12(-6.65%) |
Mar 22, 2021 | 17.29 | 17.32 | 16.60 | 16.90 | 1,619,016 | -0.19(-1.13%) |
Mar 19, 2021 | 16.78 | 17.34 | 16.32 | 17.09 | 3,006,411 | +0.27(+1.59%) |
Mar 18, 2021 | 17.81 | 18.06 | 16.73 | 16.82 | 2,853,547 | -1.05(-5.88%) |
Mar 17, 2021 | 16.91 | 17.90 | 16.58 | 17.87 | 5,334,977 | +0.77(+4.53%) |
Mar 16, 2021 | 18.14 | 18.18 | 16.95 | 17.10 | 2,021,968 | -1.06(-5.83%) |
Mar 15, 2021 | 18.28 | 18.70 | 17.98 | 18.16 | 2,232,489 | +0.11(+0.61%) |
Mar 12, 2021 | 17.45 | 18.35 | 17.36 | 18.05 | 3,364,697 | +0.28(+1.56%) |
Mar 11, 2021 | 16.97 | 18.03 | 16.74 | 17.77 | 5,193,180 | +1.05(+6.28%) |
Mar 10, 2021 | 15.35 | 16.82 | 15.23 | 16.72 | 4,985,571 | +1.65(+10.94%) |
Mar 09, 2021 | 15.62 | 15.71 | 15.05 | 15.07 | 2,486,998 | -0.16(-1.03%) |
Mar 08, 2021 | 15.47 | 15.98 | 14.97 | 15.23 | 2,569,702 | -0.24(-1.55%) |
Mar 05, 2021 | 15.78 | 15.78 | 13.92 | 15.47 | 6,439,814 | -0.05(-0.30%) |
Mar 04, 2021 | 16.79 | 16.86 | 15.09 | 15.52 | 4,848,719 | -1.28(-7.63%) |
Mar 03, 2021 | 17.16 | 17.88 | 16.77 | 16.80 | 3,432,233 | -0.13(-0.76%) |
Mar 02, 2021 | 16.41 | 17.60 | 16.28 | 16.92 | 3,561,154 | -0.35(-2.03%) |
Mar 01, 2021 | 17.28 | 17.68 | 17.09 | 17.27 | 3,592,495 | +0.42(+2.52%) |
Feb 26, 2021 | 16.17 | 17.20 | 16.01 | 16.85 | 3,434,705 | +0.89(+5.60%) |
Feb 25, 2021 | 16.63 | 16.77 | 15.91 | 15.96 | 2,128,474 | -0.67(-4.04%) |
Feb 24, 2021 | 16.77 | 16.99 | 16.54 | 16.63 | 1,383,229 | -0.05(-0.28%) |
Feb 23, 2021 | 16.40 | 16.75 | 15.69 | 16.68 | 1,663,184 | +0.06(+0.39%) |
Feb 22, 2021 | 16.26 | 17.25 | 16.26 | 16.61 | 2,415,999 | +0.33(+2.04%) |
Feb 19, 2021 | 15.67 | 16.54 | 15.52 | 16.28 | 2,806,592 | +0.76(+4.87%) |
Feb 18, 2021 | 15.75 | 16.19 | 15.51 | 15.52 | 3,083,415 | -0.39(-2.43%) |
Feb 17, 2021 | 15.73 | 16.12 | 15.44 | 15.91 | 2,208,884 | +0.13(+0.82%) |
Feb 16, 2021 | 16.32 | 16.38 | 15.77 | 15.78 | 1,686,517 | -0.29(-1.83%) |
Feb 12, 2021 | 15.99 | 16.21 | 15.70 | 16.08 | 2,600,477 | -0.21(-1.30%) |
Feb 11, 2021 | 16.58 | 16.71 | 15.95 | 16.29 | 1,813,584 | -0.37(-2.21%) |
Feb 10, 2021 | 17.17 | 17.25 | 16.20 | 16.66 | 2,879,795 | -0.34(-2.01%) |
Feb 09, 2021 | 15.80 | 17.87 | 15.63 | 17.00 | 8,522,214 | +1.05(+6.59%) |
Feb 08, 2021 | 16.53 | 16.76 | 15.72 | 15.95 | 3,029,530 | -0.48(-2.92%) |
Feb 05, 2021 | 16.45 | 16.79 | 16.35 | 16.43 | 2,636,078 | +0.18(+1.13%) |
Feb 04, 2021 | 16.00 | 16.46 | 15.97 | 16.24 | 1,343,322 | +0.40(+2.50%) |
Feb 03, 2021 | 15.80 | 16.30 | 15.74 | 15.85 | 4,229,879 | +0.06(+0.41%) |
Feb 02, 2021 | 15.90 | 15.98 | 15.30 | 15.78 | 2,264,805 | +0.22(+1.42%) |
Feb 01, 2021 | 15.19 | 15.71 | 14.99 | 15.56 | 1,809,071 | +0.72(+4.84%) |
Jan 29, 2021 | 15.54 | 15.60 | 14.83 | 14.84 | 1,960,533 | -0.83(-5.29%) |
Jan 28, 2021 | 15.08 | 16.00 | 14.64 | 15.67 | 2,566,432 | +1.03(+7.05%) |
Jan 27, 2021 | 14.88 | 15.52 | 14.35 | 14.64 | 2,888,545 | -0.66(-4.34%) |
Jan 26, 2021 | 16.12 | 16.39 | 15.27 | 15.30 | 1,740,831 | -0.61(-3.82%) |
Jan 25, 2021 | 16.19 | 16.42 | 15.49 | 15.91 | 1,546,608 | -0.52(-3.14%) |
Jan 22, 2021 | 16.21 | 16.49 | 16.07 | 16.43 | 1,106,225 | -0.07(-0.45%) |
Jan 21, 2021 | 16.86 | 16.95 | 16.37 | 16.50 | 1,325,268 | -0.41(-2.40%) |
Jan 20, 2021 | 16.88 | 17.27 | 16.73 | 16.91 | 1,479,185 | +0.11(+0.66%) |
Jan 19, 2021 | 17.08 | 17.61 | 16.76 | 16.80 | 2,788,077 | +0.26(+1.56%) |
Jan 15, 2021 | 16.41 | 16.84 | 16.17 | 16.54 | 1,878,803 | -0.21(-1.27%) |
Jan 14, 2021 | 16.81 | 17.44 | 16.75 | 16.75 | 3,443,882 | +0.24(+1.45%) |
Jan 13, 2021 | 16.99 | 17.09 | 16.43 | 16.51 | 1,624,347 | -0.40(-2.34%) |
Jan 12, 2021 | 16.92 | 17.24 | 16.62 | 16.91 | 3,687,471 | +0.33(+2.00%) |
Jan 11, 2021 | 16.55 | 17.16 | 16.02 | 16.57 | 2,902,442 | -0.58(-3.38%) |
Jan 08, 2021 | 16.68 | 17.29 | 16.25 | 17.16 | 4,266,545 | +0.48(+2.87%) |
Jan 07, 2021 | 16.77 | 17.28 | 16.38 | 16.68 | 3,819,026 | +0.55(+3.43%) |
Jan 06, 2021 | 15.66 | 16.40 | 15.59 | 16.12 | 3,868,412 | +0.72(+4.66%) |
Jan 05, 2021 | 14.08 | 15.55 | 14.08 | 15.40 | 4,358,874 | +1.23(+8.64%) |
Jan 04, 2021 | 15.64 | 15.75 | 14.03 | 14.18 | 2,942,088 | -1.43(-9.15%) |
Dec 31, 2020 | 15.61 | 15.61 | 15.61 | 2,201,732 | +0.20(+1.32%) | |
Dec 30, 2020 | 14.38 | 15.50 | 14.36 | 15.40 | 2,201,732 | +1.09(+7.59%) |
Dec 29, 2020 | 14.67 | 14.73 | 14.23 | 14.32 | 1,901,440 | -0.27(-1.83%) |
Dec 28, 2020 | 15.28 | 15.28 | 14.58 | 14.58 | 1,854,626 | -0.45(-3.00%) |
Dec 24, 2020 | 15.05 | 15.18 | 14.88 | 15.04 | 723,844 | -0.03(-0.18%) |
Dec 23, 2020 | 14.86 | 15.36 | 14.74 | 15.06 | 1,589,706 | +0.19(+1.30%) |
Dec 22, 2020 | 15.08 | 15.08 | 14.58 | 14.87 | 1,697,078 | +0.05(+0.31%) |
Dec 21, 2020 | 14.49 | 15.07 | 14.35 | 14.82 | 2,486,779 | -0.28(-1.83%) |
Dec 18, 2020 | 14.97 | 15.59 | 14.81 | 15.10 | 3,285,139 | +0.13(+0.86%) |
Dec 17, 2020 | 14.59 | 15.12 | 14.41 | 14.97 | 2,646,854 | +0.38(+2.59%) |
Dec 16, 2020 | 14.02 | 14.59 | 13.87 | 14.59 | 2,720,218 | +0.53(+3.80%) |
Dec 15, 2020 | 13.31 | 14.15 | 13.09 | 14.06 | 2,530,274 | +0.90(+6.86%) |
Dec 14, 2020 | 13.59 | 13.78 | 13.14 | 13.16 | 2,131,580 | -0.42(-3.12%) |
Dec 11, 2020 | 14.43 | 14.53 | 13.48 | 13.58 | 3,049,284 | -0.95(-6.53%) |
Dec 10, 2020 | 13.64 | 14.65 | 13.60 | 14.53 | 4,647,838 | +0.56(+4.02%) |
Dec 09, 2020 | 12.90 | 14.00 | 12.88 | 13.97 | 5,514,836 | +1.21(+9.46%) |
Dec 08, 2020 | 11.91 | 12.78 | 11.90 | 12.76 | 3,269,851 | +0.67(+5.56%) |
Dec 07, 2020 | 11.90 | 12.75 | 11.88 | 12.09 | 3,791,551 | +0.54(+4.71%) |
Dec 04, 2020 | 11.31 | 11.54 | 10.94 | 11.54 | 2,839,370 | +0.38(+3.38%) |
Dec 03, 2020 | 11.67 | 11.83 | 11.07 | 11.17 | 4,081,838 | -0.41(-3.58%) |
Dec 02, 2020 | 11.72 | 11.83 | 11.43 | 11.58 | 2,891,769 | -0.21(-1.80%) |