Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.42 | 33.28 | 31.82 | 32.63 | 3,634,336 | -1.00(-2.99%) |
Nov 29, 2021 | 34.09 | 34.31 | 32.61 | 33.64 | 3,308,856 | +1.57(+4.89%) |
Nov 26, 2021 | 33.06 | 33.29 | 31.41 | 32.07 | 4,892,522 | -4.21(-11.59%) |
Nov 24, 2021 | 34.31 | 36.30 | 34.31 | 36.28 | 3,616,191 | +1.60(+4.60%) |
Nov 23, 2021 | 33.72 | 34.73 | 33.72 | 34.68 | 3,353,189 | +1.57(+4.73%) |
Nov 22, 2021 | 32.52 | 33.77 | 32.42 | 33.11 | 3,073,340 | +0.71(+2.20%) |
Nov 19, 2021 | 32.21 | 33.05 | 32.11 | 32.40 | 3,838,134 | -1.30(-3.87%) |
Nov 18, 2021 | 32.32 | 33.98 | 33.59 | 33.71 | 2,637,946 | +1.47(+4.57%) |
Nov 17, 2021 | 33.25 | 34.27 | 32.02 | 32.23 | 3,048,166 | -1.41(-4.19%) |
Nov 16, 2021 | 33.90 | 34.04 | 33.02 | 33.64 | 1,801,428 | -0.08(-0.22%) |
Nov 15, 2021 | 33.55 | 34.12 | 32.76 | 33.71 | 2,545,639 | +0.02(+0.06%) |
Nov 12, 2021 | 34.20 | 34.40 | 33.56 | 33.70 | 2,033,348 | -0.80(-2.31%) |
Nov 11, 2021 | 33.02 | 34.77 | 32.96 | 34.49 | 4,996,045 | +1.61(+4.88%) |
Nov 10, 2021 | 34.01 | 32.89 | 2,600,361 | -1.27(-3.71%) | ||
Nov 09, 2021 | 34.73 | 35.06 | 33.22 | 34.16 | 3,373,920 | -0.87(-2.49%) |
Nov 08, 2021 | 34.93 | 36.21 | 34.93 | 35.03 | 2,914,150 | +0.26(+0.76%) |
Nov 05, 2021 | 34.31 | 35.18 | 33.80 | 34.77 | 3,039,500 | +1.21(+3.61%) |
Nov 04, 2021 | 35.29 | 35.74 | 32.99 | 33.55 | 3,442,273 | -0.87(-2.54%) |
Nov 03, 2021 | 34.17 | 35.03 | 33.52 | 34.43 | 6,508,335 | -1.17(-3.30%) |
Nov 02, 2021 | 35.79 | 36.02 | 35.22 | 35.60 | 4,123,602 | -0.38(-1.04%) |
Nov 01, 2021 | 35.83 | 36.18 | 35.68 | 35.98 | 2,675,528 | +0.75(+2.13%) |
Oct 29, 2021 | 35.92 | 36.09 | 34.37 | 35.23 | 2,255,549 | -0.70(-1.96%) |
Oct 28, 2021 | 35.49 | 35.98 | 35.09 | 35.93 | 1,766,773 | +0.42(+1.19%) |
Oct 27, 2021 | 36.48 | 36.93 | 35.47 | 35.51 | 2,101,050 | -1.54(-4.16%) |
Oct 26, 2021 | 37.09 | 37.05 | 1,980,460 | +0.31(+0.84%) | ||
Oct 25, 2021 | 37.36 | 38.06 | 36.18 | 36.74 | 3,669,719 | +0.04(+0.10%) |
Oct 22, 2021 | 36.32 | 36.73 | 35.29 | 36.70 | 3,181,755 | +0.66(+1.82%) |
Oct 21, 2021 | 37.16 | 37.32 | 36.03 | 36.04 | 2,462,325 | -1.36(-3.64%) |
Oct 20, 2021 | 36.38 | 37.54 | 36.18 | 37.40 | 2,122,034 | +0.54(+1.45%) |
Oct 19, 2021 | 37.09 | 37.50 | 36.56 | 36.87 | 2,056,932 | -0.15(-0.41%) |
Oct 18, 2021 | 37.40 | 38.16 | 36.85 | 37.02 | 3,240,252 | +0.18(+0.48%) |
Oct 15, 2021 | 37.80 | 38.07 | 36.84 | 36.84 | 3,778,252 | -0.22(-0.58%) |
Oct 14, 2021 | 37.02 | 37.67 | 36.82 | 37.06 | 3,418,061 | +0.90(+2.49%) |
Oct 13, 2021 | 35.20 | 36.36 | 34.76 | 36.16 | 3,135,568 | +0.48(+1.34%) |
Oct 12, 2021 | 35.60 | 36.44 | 35.39 | 35.68 | 3,248,348 | -0.05(-0.13%) |
Oct 11, 2021 | 36.93 | 37.27 | 35.56 | 35.72 | 2,901,221 | -0.34(-0.94%) |
Oct 08, 2021 | 35.61 | 36.48 | 35.40 | 36.06 | 3,790,878 | +0.90(+2.56%) |
Oct 07, 2021 | 33.41 | 35.21 | 33.26 | 35.16 | 3,955,732 | +1.64(+4.90%) |
Oct 06, 2021 | 33.31 | 33.78 | 32.06 | 33.52 | 5,238,903 | -0.40(-1.19%) |
Oct 05, 2021 | 33.44 | 34.41 | 32.94 | 33.92 | 6,006,872 | +1.02(+3.11%) |
Oct 04, 2021 | 31.45 | 32.90 | 30.96 | 32.90 | 8,548,095 | +1.80(+5.80%) |
Oct 01, 2021 | 30.79 | 31.42 | 30.55 | 31.10 | 5,424,138 | +0.23(+0.73%) |
Sep 30, 2021 | 31.60 | 31.60 | 30.36 | 30.87 | 5,219,044 | -0.54(-1.70%) |
Sep 29, 2021 | 31.17 | 31.72 | 30.53 | 31.41 | 4,161,458 | +0.48(+1.55%) |
Sep 28, 2021 | 31.28 | 31.68 | 30.84 | 30.93 | 3,482,999 | -0.08(-0.24%) |
Sep 27, 2021 | 29.88 | 31.28 | 29.86 | 31.00 | 4,714,851 | +1.74(+5.94%) |
Sep 24, 2021 | 28.49 | 29.64 | 28.27 | 29.26 | 3,016,082 | +0.39(+1.37%) |
Sep 23, 2021 | 28.24 | 29.04 | 28.03 | 28.87 | 2,877,060 | +1.09(+3.92%) |
Sep 22, 2021 | 27.00 | 28.10 | 26.97 | 27.78 | 2,968,739 | +1.45(+5.49%) |
Sep 21, 2021 | 27.05 | 27.12 | 25.84 | 26.34 | 1,631,443 | -0.12(-0.46%) |
Sep 20, 2021 | 26.80 | 27.12 | 26.01 | 26.46 | 2,477,531 | -1.12(-4.05%) |
Sep 17, 2021 | 27.64 | 28.15 | 27.36 | 27.57 | 5,320,471 | -0.23(-0.81%) |
Sep 16, 2021 | 27.89 | 28.06 | 27.28 | 27.80 | 2,420,698 | -0.27(-0.97%) |
Sep 15, 2021 | 27.51 | 28.48 | 27.51 | 28.07 | 3,578,883 | +1.17(+4.36%) |
Sep 14, 2021 | 28.22 | 28.38 | 26.66 | 26.90 | 2,839,837 | -1.01(-3.63%) |
Sep 13, 2021 | 27.10 | 28.31 | 27.09 | 27.91 | 4,813,792 | +1.43(+5.40%) |
Sep 10, 2021 | 27.07 | 27.77 | 26.43 | 26.48 | 4,419,778 | +0.50(+1.94%) |
Sep 09, 2021 | 25.98 | 26.37 | 25.62 | 25.98 | 3,259,576 | -0.21(-0.82%) |
Sep 08, 2021 | 26.77 | 27.11 | 26.09 | 26.19 | 2,079,601 | -0.31(-1.16%) |
Sep 07, 2021 | 26.31 | 26.84 | 26.15 | 26.50 | 2,340,037 | -0.10(-0.39%) |
Sep 03, 2021 | 26.73 | 27.08 | 26.27 | 26.60 | 2,168,547 | +0.02(+0.07%) |
Sep 02, 2021 | 25.98 | 26.77 | 25.88 | 26.59 | 3,115,999 | +1.04(+4.06%) |
Sep 01, 2021 | 25.62 | 25.69 | 25.14 | 25.55 | 2,752,803 | +0.07(+0.29%) |
Aug 31, 2021 | 24.80 | 25.59 | 24.77 | 25.47 | 2,745,621 | +0.48(+1.91%) |
Aug 30, 2021 | 25.59 | 25.60 | 24.87 | 25.00 | 2,298,026 | -0.40(-1.58%) |
Aug 27, 2021 | 24.31 | 25.56 | 24.31 | 25.40 | 2,671,520 | +1.50(+6.30%) |
Aug 26, 2021 | 24.43 | 24.46 | 23.65 | 23.89 | 1,754,858 | -0.66(-2.70%) |
Aug 25, 2021 | 23.86 | 24.77 | 23.60 | 24.56 | 2,057,796 | +0.72(+3.02%) |
Aug 24, 2021 | 23.72 | 24.06 | 23.38 | 23.84 | 2,553,704 | +0.97(+4.25%) |
Aug 23, 2021 | 22.52 | 23.09 | 22.42 | 22.87 | 2,738,793 | +1.25(+5.79%) |
Aug 20, 2021 | 20.92 | 21.65 | 20.65 | 21.61 | 3,477,874 | +0.46(+2.16%) |
Aug 19, 2021 | 21.00 | 21.40 | 20.48 | 21.16 | 4,143,372 | -0.35(-1.61%) |
Aug 18, 2021 | 22.19 | 22.76 | 21.44 | 21.50 | 2,768,905 | -0.69(-3.12%) |
Aug 17, 2021 | 21.85 | 22.84 | 21.80 | 22.19 | 3,061,699 | +0.24(+1.11%) |
Aug 16, 2021 | 22.40 | 22.40 | 21.76 | 21.95 | 1,867,515 | -0.72(-3.17%) |
Aug 13, 2021 | 23.01 | 23.23 | 22.65 | 22.67 | 1,147,086 | -0.44(-1.90%) |
Aug 12, 2021 | 23.74 | 24.04 | 22.99 | 23.11 | 2,109,751 | -0.74(-3.10%) |
Aug 11, 2021 | 23.37 | 23.88 | 23.08 | 23.85 | 1,801,534 | +0.19(+0.79%) |
Aug 10, 2021 | 22.73 | 23.87 | 22.73 | 23.66 | 2,372,601 | +1.04(+4.59%) |
Aug 09, 2021 | 23.18 | 23.47 | 22.60 | 22.62 | 2,861,776 | -1.13(-4.76%) |
Aug 06, 2021 | 24.23 | 24.43 | 23.68 | 23.75 | 2,005,431 | -0.04(-0.16%) |
Aug 05, 2021 | 23.19 | 24.14 | 23.06 | 23.79 | 3,377,858 | +0.84(+3.66%) |
Aug 04, 2021 | 23.19 | 23.67 | 22.76 | 22.95 | 3,266,702 | -1.01(-4.21%) |
Aug 03, 2021 | 23.36 | 24.28 | 22.69 | 23.96 | 4,385,134 | +0.35(+1.46%) |
Aug 02, 2021 | 24.20 | 25.26 | 23.52 | 23.61 | 3,438,556 | -0.36(-1.52%) |
Jul 30, 2021 | 24.18 | 24.32 | 23.60 | 23.98 | 2,861,961 | -0.38(-1.57%) |
Jul 29, 2021 | 24.61 | 24.74 | 23.68 | 24.36 | 3,772,367 | +0.05(+0.19%) |
Jul 28, 2021 | 24.63 | 25.26 | 23.76 | 24.31 | 8,094,132 | -1.08(-4.27%) |
Jul 27, 2021 | 26.36 | 26.36 | 24.85 | 25.40 | 2,764,951 | -0.98(-3.72%) |
Jul 26, 2021 | 25.71 | 26.47 | 25.69 | 26.38 | 2,452,684 | +0.82(+3.22%) |
Jul 23, 2021 | 25.70 | 25.83 | 24.99 | 25.56 | 1,877,457 | -0.19(-0.73%) |
Jul 22, 2021 | 25.51 | 26.04 | 25.02 | 25.74 | 3,016,802 | +0.24(+0.95%) |
Jul 21, 2021 | 24.46 | 25.78 | 24.44 | 25.50 | 2,983,538 | +1.69(+7.10%) |
Jul 20, 2021 | 23.17 | 23.95 | 22.78 | 23.81 | 4,651,373 | +0.63(+2.70%) |
Jul 19, 2021 | 23.32 | 24.06 | 22.64 | 23.18 | 4,243,990 | -1.20(-4.91%) |
Jul 16, 2021 | 26.27 | 26.39 | 24.27 | 24.38 | 2,396,592 | -1.50(-5.81%) |
Jul 15, 2021 | 26.34 | 26.78 | 25.49 | 25.88 | 2,307,240 | -0.72(-2.70%) |
Jul 14, 2021 | 28.45 | 28.74 | 26.51 | 26.60 | 2,585,849 | -1.53(-5.45%) |
Jul 13, 2021 | 28.38 | 28.53 | 27.71 | 28.14 | 1,891,603 | -0.35(-1.21%) |
Jul 12, 2021 | 27.94 | 28.77 | 27.73 | 28.48 | 1,632,124 | -0.07(-0.23%) |
Jul 09, 2021 | 28.21 | 28.83 | 27.78 | 28.55 | 1,716,747 | +0.74(+2.65%) |
Jul 08, 2021 | 26.91 | 28.40 | 26.81 | 27.81 | 1,994,329 | +0.17(+0.61%) |
Jul 07, 2021 | 28.22 | 28.77 | 27.06 | 27.64 | 2,059,831 | -0.57(-2.02%) |
Jul 06, 2021 | 30.05 | 30.08 | 28.16 | 28.21 | 3,080,667 | -1.89(-6.27%) |
Jul 02, 2021 | 30.46 | 30.48 | 29.75 | 30.10 | 2,515,005 | -0.68(-2.22%) |
Jul 01, 2021 | 30.37 | 31.27 | 30.16 | 30.78 | 2,486,646 | +1.37(+4.67%) |
Jun 30, 2021 | 29.67 | 29.94 | 29.23 | 29.41 | 3,339,127 | +0.06(+0.19%) |
Jun 29, 2021 | 29.86 | 30.18 | 29.23 | 29.35 | 1,992,047 | -0.20(-0.66%) |
Jun 28, 2021 | 30.74 | 30.74 | 29.23 | 29.55 | 2,621,563 | -1.17(-3.80%) |
Jun 25, 2021 | 29.90 | 31.15 | 29.90 | 30.72 | 6,663,904 | +1.05(+3.53%) |
Jun 24, 2021 | 29.13 | 29.68 | 28.83 | 29.67 | 1,314,330 | +0.40(+1.37%) |
Jun 23, 2021 | 29.20 | 29.93 | 29.01 | 29.27 | 2,116,321 | +0.60(+2.09%) |
Jun 22, 2021 | 28.03 | 28.77 | 27.64 | 28.67 | 1,377,509 | +0.28(+0.99%) |
Jun 21, 2021 | 27.36 | 28.45 | 27.36 | 28.39 | 2,412,410 | +1.55(+5.78%) |
Jun 18, 2021 | 26.68 | 27.50 | 26.49 | 26.84 | 3,533,882 | -0.72(-2.61%) |
Jun 17, 2021 | 29.53 | 29.63 | 26.88 | 27.56 | 3,868,151 | -2.10(-7.09%) |
Jun 16, 2021 | 29.02 | 29.93 | 28.96 | 29.66 | 2,479,348 | +0.16(+0.54%) |
Jun 15, 2021 | 28.69 | 29.52 | 28.69 | 29.50 | 2,033,078 | +1.02(+3.58%) |
Jun 14, 2021 | 29.25 | 29.69 | 28.41 | 28.48 | 1,580,422 | -0.78(-2.67%) |
Jun 11, 2021 | 28.90 | 29.31 | 28.56 | 29.26 | 1,631,679 | +0.80(+2.82%) |
Jun 10, 2021 | 29.51 | 29.62 | 28.01 | 28.46 | 2,038,601 | -0.37(-1.29%) |
Jun 09, 2021 | 29.38 | 29.67 | 28.75 | 28.84 | 2,141,744 | -0.75(-2.55%) |
Jun 08, 2021 | 28.98 | 29.74 | 28.07 | 29.59 | 2,611,827 | +0.15(+0.51%) |
Jun 07, 2021 | 28.89 | 29.53 | 28.79 | 29.44 | 2,546,750 | +0.63(+2.20%) |
Jun 04, 2021 | 28.88 | 29.01 | 27.90 | 28.81 | 2,847,167 | +0.27(+0.95%) |
Jun 03, 2021 | 27.70 | 28.84 | 27.40 | 28.54 | 2,953,566 | +0.95(+3.44%) |
Jun 02, 2021 | 27.26 | 27.97 | 26.65 | 27.59 | 3,946,977 | +0.47(+1.72%) |
Jun 01, 2021 | 25.57 | 27.20 | 25.50 | 27.12 | 5,343,336 | +2.31(+9.31%) |
May 28, 2021 | 24.91 | 24.97 | 24.52 | 24.81 | 1,708,658 | +0.06(+0.23%) |
May 27, 2021 | 24.88 | 25.15 | 24.65 | 24.75 | 3,292,052 | +0.01(+0.04%) |
May 26, 2021 | 23.82 | 24.88 | 23.76 | 24.75 | 4,283,838 | +1.30(+5.52%) |
May 25, 2021 | 24.03 | 24.33 | 23.28 | 23.45 | 2,072,318 | -0.67(-2.78%) |
May 24, 2021 | 23.62 | 24.20 | 22.97 | 24.12 | 2,226,361 | +0.97(+4.18%) |
May 21, 2021 | 23.94 | 24.07 | 23.15 | 23.15 | 3,212,411 | -0.31(-1.31%) |
May 20, 2021 | 23.64 | 23.74 | 22.80 | 23.46 | 1,869,879 | -0.07(-0.28%) |
May 19, 2021 | 23.51 | 23.85 | 22.98 | 23.52 | 2,625,841 | -0.67(-2.77%) |
May 18, 2021 | 24.93 | 25.11 | 24.19 | 24.20 | 2,361,834 | -0.84(-3.35%) |
May 17, 2021 | 24.61 | 25.04 | 24.17 | 25.03 | 2,298,790 | +0.66(+2.71%) |
May 14, 2021 | 23.79 | 24.53 | 23.79 | 24.37 | 2,171,734 | +1.11(+4.77%) |
May 13, 2021 | 23.15 | 23.74 | 22.55 | 23.26 | 2,528,304 | -0.36(-1.54%) |
May 12, 2021 | 24.05 | 25.01 | 23.52 | 23.63 | 2,314,824 | -0.20(-0.82%) |
May 11, 2021 | 23.33 | 24.20 | 23.01 | 23.82 | 2,826,444 | -0.37(-1.54%) |
May 10, 2021 | 25.22 | 25.62 | 24.17 | 24.20 | 2,917,467 | -0.89(-3.56%) |
May 07, 2021 | 23.85 | 25.12 | 23.59 | 25.09 | 2,782,381 | +0.86(+3.54%) |
May 06, 2021 | 24.27 | 24.40 | 23.41 | 24.23 | 2,009,523 | +0.00(+0.00%) |
May 05, 2021 | 24.14 | 25.07 | 23.72 | 24.23 | 3,063,846 | +0.40(+1.68%) |
May 04, 2021 | 23.39 | 23.99 | 22.81 | 23.83 | 2,693,772 | +0.60(+2.57%) |
May 03, 2021 | 22.62 | 23.29 | 22.54 | 23.24 | 2,714,775 | +0.94(+4.22%) |
Apr 30, 2021 | 22.55 | 23.56 | 22.13 | 22.29 | 3,500,583 | -0.95(-4.09%) |
Apr 29, 2021 | 24.04 | 24.84 | 23.11 | 23.25 | 4,482,498 | +0.56(+2.46%) |
Apr 28, 2021 | 21.61 | 22.86 | 21.59 | 22.69 | 2,466,815 | +1.26(+5.87%) |
Apr 27, 2021 | 21.17 | 21.57 | 20.77 | 21.43 | 1,818,750 | +0.30(+1.41%) |
Apr 26, 2021 | 21.00 | 21.47 | 20.87 | 21.13 | 1,332,051 | +0.10(+0.49%) |
Apr 23, 2021 | 20.84 | 21.13 | 20.48 | 21.03 | 1,506,536 | +0.57(+2.78%) |
Apr 22, 2021 | 20.72 | 20.86 | 20.20 | 20.46 | 1,569,618 | -0.15(-0.72%) |
Apr 21, 2021 | 19.88 | 21.00 | 19.63 | 20.61 | 2,691,846 | +0.30(+1.47%) |
Apr 20, 2021 | 21.46 | 21.69 | 20.06 | 20.31 | 2,800,457 | -1.46(-6.72%) |
Apr 19, 2021 | 22.17 | 22.46 | 21.70 | 21.77 | 2,398,380 | -0.16(-0.72%) |
Apr 16, 2021 | 22.63 | 22.77 | 21.76 | 21.93 | 3,387,560 | -0.62(-2.77%) |
Apr 15, 2021 | 22.96 | 22.96 | 22.24 | 22.56 | 1,443,994 | -0.24(-1.06%) |
Apr 14, 2021 | 21.97 | 23.28 | 21.91 | 22.80 | 2,319,451 | +1.10(+5.07%) |
Apr 13, 2021 | 21.97 | 22.07 | 21.54 | 21.70 | 2,687,675 | -0.17(-0.77%) |
Apr 12, 2021 | 22.43 | 22.96 | 21.85 | 21.87 | 2,747,663 | -0.37(-1.68%) |
Apr 09, 2021 | 22.83 | 23.15 | 22.21 | 22.24 | 1,549,470 | -0.62(-2.73%) |
Apr 08, 2021 | 22.51 | 22.92 | 22.04 | 22.86 | 2,466,131 | +0.03(+0.12%) |
Apr 07, 2021 | 22.97 | 23.14 | 22.26 | 22.84 | 3,023,128 | -0.13(-0.57%) |
Apr 06, 2021 | 22.77 | 23.69 | 22.57 | 22.97 | 5,286,446 | +0.70(+3.14%) |
Apr 05, 2021 | 22.77 | 22.95 | 21.97 | 22.27 | 2,709,083 | -0.91(-3.94%) |
Apr 01, 2021 | 22.58 | 23.31 | 22.45 | 23.18 | 2,966,490 | +0.99(+4.45%) |
Mar 31, 2021 | 22.42 | 22.85 | 22.08 | 22.19 | 2,431,337 | -0.33(-1.45%) |
Mar 30, 2021 | 21.80 | 22.86 | 21.74 | 22.52 | 1,745,041 | +0.57(+2.59%) |
Mar 29, 2021 | 23.16 | 23.36 | 21.87 | 21.95 | 2,384,458 | -0.64(-2.85%) |
Mar 26, 2021 | 23.01 | 23.22 | 22.11 | 22.59 | 3,105,380 | +0.27(+1.21%) |
Mar 25, 2021 | 21.69 | 22.42 | 20.86 | 22.32 | 3,248,607 | +0.14(+0.63%) |
Mar 24, 2021 | 23.14 | 23.54 | 22.15 | 22.18 | 3,764,254 | +0.09(+0.42%) |
Mar 23, 2021 | 22.11 | 23.11 | 21.73 | 22.09 | 3,084,633 | -0.92(-4.01%) |
Mar 22, 2021 | 23.22 | 23.58 | 22.60 | 23.01 | 3,035,100 | -0.55(-2.33%) |
Mar 19, 2021 | 22.66 | 23.97 | 22.48 | 23.56 | 7,554,578 | +0.95(+4.20%) |
Mar 18, 2021 | 24.32 | 24.32 | 22.36 | 22.61 | 4,006,685 | -2.05(-8.31%) |
Mar 17, 2021 | 24.88 | 25.17 | 24.10 | 24.66 | 2,790,459 | -0.22(-0.90%) |
Mar 16, 2021 | 25.11 | 25.58 | 24.22 | 24.89 | 5,804,186 | -1.03(-3.99%) |
Mar 15, 2021 | 25.84 | 26.39 | 25.62 | 25.92 | 1,941,425 | -0.16(-0.61%) |
Mar 12, 2021 | 26.06 | 26.13 | 25.33 | 26.08 | 2,895,864 | +0.13(+0.52%) |
Mar 11, 2021 | 25.54 | 25.97 | 25.19 | 25.94 | 2,578,531 | +0.58(+2.27%) |
Mar 10, 2021 | 24.06 | 25.45 | 23.90 | 25.37 | 2,596,208 | +1.49(+6.22%) |
Mar 09, 2021 | 24.43 | 24.88 | 23.76 | 23.88 | 2,958,587 | -0.84(-3.42%) |
Mar 08, 2021 | 25.96 | 26.54 | 24.38 | 24.73 | 3,394,635 | -1.11(-4.28%) |
Mar 05, 2021 | 26.20 | 26.64 | 25.15 | 25.83 | 4,581,781 | +0.48(+1.90%) |
Mar 04, 2021 | 24.17 | 25.90 | 24.04 | 25.35 | 4,832,930 | +1.55(+6.52%) |
Mar 03, 2021 | 23.06 | 24.47 | 22.94 | 23.80 | 4,938,201 | +0.82(+3.56%) |
Mar 02, 2021 | 22.60 | 23.19 | 22.51 | 22.98 | 3,606,554 | +0.21(+0.94%) |
Mar 01, 2021 | 22.05 | 22.89 | 21.86 | 22.77 | 3,424,872 | +1.35(+6.29%) |
Feb 26, 2021 | 20.72 | 21.77 | 20.15 | 21.42 | 3,683,927 | +0.25(+1.18%) |
Feb 25, 2021 | 21.97 | 22.21 | 20.89 | 21.17 | 3,210,412 | -0.79(-3.59%) |
Feb 24, 2021 | 21.84 | 22.78 | 21.50 | 21.96 | 3,828,917 | +0.28(+1.28%) |
Feb 23, 2021 | 21.22 | 21.82 | 20.27 | 21.68 | 4,110,599 | +0.68(+3.23%) |
Feb 22, 2021 | 19.95 | 21.53 | 19.85 | 21.00 | 4,010,160 | +1.17(+5.90%) |
Feb 19, 2021 | 19.67 | 20.33 | 19.49 | 19.83 | 2,671,485 | +0.38(+1.96%) |
Feb 18, 2021 | 20.96 | 21.53 | 19.44 | 19.45 | 4,318,682 | -1.84(-8.63%) |
Feb 17, 2021 | 21.03 | 21.33 | 20.56 | 21.29 | 3,285,959 | +0.21(+1.01%) |
Feb 16, 2021 | 20.70 | 21.28 | 20.45 | 21.08 | 3,592,526 | +0.94(+4.66%) |
Feb 12, 2021 | 18.74 | 20.29 | 18.65 | 20.14 | 3,381,627 | +1.06(+5.55%) |
Feb 11, 2021 | 19.06 | 19.58 | 18.65 | 19.08 | 4,859,663 | +0.43(+2.29%) |
Feb 10, 2021 | 18.75 | 19.05 | 18.31 | 18.65 | 2,949,878 | +0.10(+0.55%) |
Feb 09, 2021 | 18.34 | 18.98 | 18.13 | 18.55 | 3,792,791 | -0.11(-0.60%) |
Feb 08, 2021 | 17.49 | 18.72 | 17.49 | 18.66 | 3,582,533 | +1.34(+7.72%) |
Feb 05, 2021 | 17.39 | 17.62 | 17.12 | 17.33 | 1,748,322 | +0.32(+1.86%) |
Feb 04, 2021 | 16.96 | 17.12 | 16.47 | 17.01 | 2,222,382 | +0.06(+0.38%) |
Feb 03, 2021 | 15.67 | 16.95 | 15.67 | 16.95 | 3,766,811 | +1.38(+8.89%) |
Feb 02, 2021 | 15.83 | 15.97 | 15.45 | 15.56 | 2,632,170 | +0.23(+1.51%) |
Feb 01, 2021 | 14.88 | 15.45 | 14.74 | 15.33 | 3,183,703 | +0.70(+4.76%) |
Jan 29, 2021 | 15.01 | 15.54 | 14.40 | 14.63 | 3,236,023 | -0.67(-4.37%) |
Jan 28, 2021 | 15.48 | 15.52 | 14.71 | 15.30 | 3,260,538 | +0.31(+2.04%) |
Jan 27, 2021 | 14.93 | 15.81 | 14.63 | 15.00 | 4,641,331 | -0.31(-2.00%) |
Jan 26, 2021 | 16.05 | 16.36 | 15.26 | 15.30 | 2,935,821 | -0.70(-4.35%) |
Jan 25, 2021 | 15.52 | 16.02 | 15.32 | 16.00 | 3,427,524 | +0.07(+0.47%) |
Jan 22, 2021 | 15.18 | 15.92 | 14.92 | 15.92 | 3,582,693 | +0.09(+0.59%) |
Jan 21, 2021 | 16.25 | 16.42 | 15.01 | 15.83 | 4,316,699 | -0.46(-2.85%) |
Jan 20, 2021 | 16.56 | 16.78 | 16.17 | 16.30 | 2,870,499 | +0.01(+0.06%) |
Jan 19, 2021 | 16.11 | 16.44 | 15.94 | 16.29 | 3,385,942 | +0.18(+1.09%) |
Jan 15, 2021 | 16.25 | 16.38 | 15.85 | 16.11 | 3,651,941 | -0.46(-2.75%) |
Jan 14, 2021 | 16.32 | 16.71 | 16.22 | 16.57 | 4,187,539 | +0.42(+2.59%) |
Jan 13, 2021 | 16.64 | 16.72 | 16.07 | 16.15 | 3,254,146 | -0.51(-3.07%) |
Jan 12, 2021 | 16.17 | 16.70 | 16.12 | 16.66 | 7,396,271 | +0.76(+4.79%) |
Jan 11, 2021 | 15.42 | 15.96 | 15.13 | 15.90 | 3,779,232 | +0.06(+0.35%) |
Jan 08, 2021 | 16.31 | 16.41 | 15.60 | 15.84 | 4,684,091 | -0.28(-1.73%) |
Jan 07, 2021 | 16.22 | 16.69 | 16.10 | 16.12 | 3,485,579 | +0.07(+0.46%) |
Jan 06, 2021 | 15.72 | 16.31 | 15.47 | 16.05 | 5,193,670 | +0.55(+3.53%) |
Jan 05, 2021 | 14.18 | 15.90 | 14.10 | 15.50 | 5,631,306 | +1.55(+11.12%) |
Jan 04, 2021 | 13.70 | 14.23 | 13.61 | 13.95 | 6,352,000 | +0.61(+4.60%) |
Dec 31, 2020 | 13.33 | 13.33 | 13.33 | 1,954,667 | -0.10(-0.76%) | |
Dec 30, 2020 | 13.03 | 13.56 | 12.94 | 13.44 | 1,954,667 | +0.40(+3.06%) |
Dec 29, 2020 | 13.20 | 13.44 | 12.98 | 13.04 | 2,306,492 | +0.14(+1.08%) |
Dec 28, 2020 | 13.62 | 13.74 | 12.90 | 12.90 | 2,574,930 | -0.63(-4.67%) |
Dec 24, 2020 | 13.68 | 13.68 | 13.22 | 13.53 | 1,217,924 | -0.19(-1.35%) |
Dec 23, 2020 | 12.92 | 13.86 | 12.92 | 13.71 | 3,679,996 | +0.88(+6.87%) |
Dec 22, 2020 | 13.21 | 13.27 | 12.82 | 12.83 | 2,331,648 | -0.52(-3.89%) |
Dec 21, 2020 | 12.99 | 13.60 | 12.76 | 13.35 | 3,619,851 | -0.48(-3.49%) |
Dec 18, 2020 | 14.03 | 14.23 | 13.57 | 13.84 | 8,039,225 | -0.15(-1.06%) |
Dec 17, 2020 | 13.70 | 14.10 | 13.46 | 13.98 | 3,816,508 | +0.39(+2.87%) |
Dec 16, 2020 | 13.96 | 13.97 | 13.48 | 13.59 | 4,551,267 | -0.20(-1.41%) |
Dec 15, 2020 | 13.75 | 13.91 | 13.32 | 13.79 | 3,219,584 | +0.25(+1.85%) |
Dec 14, 2020 | 14.53 | 14.69 | 13.54 | 13.54 | 4,450,447 | -0.66(-4.62%) |
Dec 11, 2020 | 13.98 | 14.25 | 13.59 | 14.19 | 4,448,648 | +0.13(+0.92%) |
Dec 10, 2020 | 13.81 | 14.53 | 13.78 | 14.06 | 6,721,078 | +0.32(+2.35%) |
Dec 09, 2020 | 14.11 | 14.72 | 13.60 | 13.74 | 5,130,903 | -0.18(-1.26%) |
Dec 08, 2020 | 13.33 | 13.94 | 13.23 | 13.92 | 3,581,918 | +0.51(+3.79%) |
Dec 07, 2020 | 13.70 | 13.76 | 13.37 | 13.41 | 5,762,022 | -0.58(-4.16%) |
Dec 04, 2020 | 12.80 | 13.99 | 12.70 | 13.99 | 6,641,007 | +1.56(+12.55%) |
Dec 03, 2020 | 12.33 | 12.66 | 12.19 | 12.43 | 3,158,793 | +0.18(+1.51%) |
Dec 02, 2020 | 11.76 | 12.68 | 11.70 | 12.25 | 3,736,037 | +0.41(+3.43%) |