Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.43 | 23.57 | 22.92 | 22.92 | 5,071,760 | -0.48(-2.03%) |
Sep 29, 2021 | 23.25 | 23.69 | 23.22 | 23.40 | 5,159,938 | +0.15(+0.64%) |
Sep 28, 2021 | 23.57 | 23.73 | 23.07 | 23.25 | 10,720,308 | -0.44(-1.85%) |
Sep 27, 2021 | 23.82 | 24.07 | 23.62 | 23.68 | 8,474,220 | +0.01(+0.04%) |
Sep 24, 2021 | 23.37 | 23.77 | 23.30 | 23.67 | 11,049,306 | +0.57(+2.46%) |
Sep 23, 2021 | 22.90 | 23.56 | 22.83 | 23.11 | 10,654,513 | +0.22(+0.98%) |
Sep 22, 2021 | 23.28 | 23.33 | 22.84 | 22.88 | 7,619,608 | -0.34(-1.44%) |
Sep 21, 2021 | 23.13 | 23.48 | 23.11 | 23.22 | 10,283,677 | +0.20(+0.85%) |
Sep 20, 2021 | 22.70 | 23.18 | 22.66 | 23.02 | 10,392,028 | +0.26(+1.15%) |
Sep 17, 2021 | 22.81 | 23.10 | 22.72 | 22.76 | 12,780,484 | -0.19(-0.81%) |
Sep 16, 2021 | 23.33 | 23.40 | 22.95 | 22.95 | 7,547,870 | -0.44(-1.87%) |
Sep 15, 2021 | 23.91 | 23.91 | 23.33 | 23.39 | 6,384,521 | -0.52(-2.18%) |
Sep 14, 2021 | 24.38 | 24.55 | 23.89 | 23.91 | 5,248,669 | -0.47(-1.91%) |
Sep 13, 2021 | 24.63 | 24.75 | 24.23 | 24.37 | 5,083,753 | -0.06(-0.23%) |
Sep 10, 2021 | 24.87 | 24.88 | 24.38 | 24.43 | 5,875,016 | -0.32(-1.28%) |
Sep 09, 2021 | 24.64 | 24.88 | 24.52 | 24.75 | 6,786,692 | +0.08(+0.34%) |
Sep 08, 2021 | 24.04 | 24.84 | 23.95 | 24.66 | 5,511,842 | +0.62(+2.60%) |
Sep 07, 2021 | 24.22 | 24.34 | 23.95 | 24.04 | 7,568,047 | -0.13(-0.54%) |
Sep 03, 2021 | 24.01 | 24.23 | 23.87 | 24.17 | 7,451,757 | +0.16(+0.66%) |
Sep 02, 2021 | 23.78 | 24.03 | 23.76 | 24.01 | 4,893,578 | +0.24(+1.02%) |
Sep 01, 2021 | 23.45 | 23.94 | 23.45 | 23.77 | 6,161,463 | +0.39(+1.67%) |
Aug 31, 2021 | 23.58 | 23.68 | 23.14 | 23.38 | 11,612,726 | -0.27(-1.14%) |
Aug 30, 2021 | 23.84 | 23.88 | 23.60 | 23.65 | 3,904,730 | -0.22(-0.94%) |
Aug 27, 2021 | 23.72 | 23.95 | 23.61 | 23.87 | 4,246,133 | +0.23(+0.99%) |
Aug 26, 2021 | 23.92 | 23.95 | 23.58 | 23.64 | 4,231,742 | -0.33(-1.36%) |
Aug 25, 2021 | 24.06 | 24.14 | 23.94 | 23.96 | 5,325,899 | -0.11(-0.46%) |
Aug 24, 2021 | 24.49 | 24.49 | 24.06 | 24.08 | 4,085,941 | -0.32(-1.30%) |
Aug 23, 2021 | 24.61 | 24.68 | 24.31 | 24.39 | 4,301,068 | -0.15(-0.61%) |
Aug 20, 2021 | 24.10 | 24.57 | 23.94 | 24.54 | 6,040,824 | +0.39(+1.62%) |
Aug 19, 2021 | 24.51 | 24.85 | 24.11 | 24.15 | 9,314,464 | -0.45(-1.82%) |
Aug 18, 2021 | 24.86 | 24.86 | 24.49 | 24.60 | 5,163,918 | -0.27(-1.09%) |
Aug 17, 2021 | 24.71 | 24.88 | 24.35 | 24.87 | 5,473,041 | +0.06(+0.22%) |
Aug 16, 2021 | 24.88 | 25.19 | 24.79 | 24.81 | 4,559,519 | -0.10(-0.41%) |
Aug 13, 2021 | 24.89 | 24.93 | 24.68 | 24.91 | 2,402,657 | +0.14(+0.56%) |
Aug 12, 2021 | 24.81 | 24.85 | 24.57 | 24.77 | 2,691,381 | -0.06(-0.22%) |
Aug 11, 2021 | 24.66 | 24.86 | 24.50 | 24.83 | 5,551,964 | +0.18(+0.71%) |
Aug 10, 2021 | 24.58 | 24.74 | 24.40 | 24.65 | 5,409,140 | +0.07(+0.30%) |
Aug 09, 2021 | 24.48 | 24.60 | 24.33 | 24.58 | 4,080,161 | +0.06(+0.23%) |
Aug 06, 2021 | 24.33 | 24.93 | 24.26 | 24.52 | 5,313,872 | +0.22(+0.91%) |
Aug 05, 2021 | 23.91 | 24.32 | 23.79 | 24.30 | 6,849,918 | +0.50(+2.10%) |
Aug 04, 2021 | 23.84 | 23.92 | 23.41 | 23.80 | 4,046,006 | -0.16(-0.66%) |
Aug 03, 2021 | 23.77 | 23.97 | 23.51 | 23.96 | 4,159,555 | +0.30(+1.25%) |
Aug 02, 2021 | 23.62 | 23.86 | 23.57 | 23.66 | 4,920,817 | +0.08(+0.35%) |
Jul 30, 2021 | 23.89 | 24.12 | 23.48 | 23.58 | 7,325,713 | -0.32(-1.36%) |
Jul 29, 2021 | 23.85 | 23.93 | 23.65 | 23.90 | 3,512,825 | +0.14(+0.58%) |
Jul 28, 2021 | 23.81 | 23.89 | 23.59 | 23.77 | 3,378,033 | -0.03(-0.12%) |
Jul 27, 2021 | 23.37 | 23.80 | 23.29 | 23.79 | 3,467,157 | +0.31(+1.34%) |
Jul 26, 2021 | 23.34 | 23.54 | 23.34 | 23.48 | 3,382,031 | +0.16(+0.68%) |
Jul 23, 2021 | 23.27 | 23.35 | 23.10 | 23.32 | 3,308,899 | +0.14(+0.60%) |
Jul 22, 2021 | 23.27 | 23.41 | 23.12 | 23.18 | 3,723,302 | -0.13(-0.56%) |
Jul 21, 2021 | 23.50 | 23.67 | 23.26 | 23.31 | 3,062,989 | -0.06(-0.28%) |
Jul 20, 2021 | 23.08 | 23.42 | 23.02 | 23.38 | 5,261,827 | +0.34(+1.49%) |
Jul 19, 2021 | 23.60 | 23.63 | 22.76 | 23.03 | 6,046,656 | -0.67(-2.81%) |
Jul 16, 2021 | 23.50 | 23.80 | 23.46 | 23.70 | 4,868,095 | +0.25(+1.07%) |
Jul 15, 2021 | 22.85 | 23.49 | 22.85 | 23.45 | 5,010,585 | +0.51(+2.22%) |
Jul 14, 2021 | 22.87 | 23.10 | 22.76 | 22.94 | 3,916,429 | +0.08(+0.36%) |
Jul 13, 2021 | 23.26 | 23.30 | 22.85 | 22.86 | 4,377,839 | -0.49(-2.10%) |
Jul 12, 2021 | 23.48 | 23.52 | 23.27 | 23.35 | 5,368,680 | -0.24(-1.02%) |
Jul 09, 2021 | 23.51 | 23.63 | 23.34 | 23.59 | 10,421,472 | +0.19(+0.83%) |
Jul 08, 2021 | 22.87 | 23.42 | 22.84 | 23.39 | 13,799,605 | +0.23(+1.00%) |
Jul 07, 2021 | 22.98 | 23.20 | 22.83 | 23.16 | 6,402,546 | +0.11(+0.48%) |
Jul 06, 2021 | 22.96 | 23.06 | 22.61 | 23.05 | 7,346,483 | -0.02(-0.08%) |
Jul 02, 2021 | 22.93 | 23.08 | 22.72 | 23.07 | 5,586,174 | +0.17(+0.73%) |
Jul 01, 2021 | 22.77 | 23.04 | 22.50 | 22.90 | 4,266,205 | +0.19(+0.86%) |
Jun 30, 2021 | 22.73 | 22.87 | 22.44 | 22.71 | 8,887,921 | +0.03(+0.12%) |
Jun 29, 2021 | 22.81 | 22.94 | 22.59 | 22.68 | 5,952,499 | -0.13(-0.57%) |
Jun 28, 2021 | 23.02 | 23.06 | 22.73 | 22.81 | 3,491,896 | -0.11(-0.49%) |
Jun 25, 2021 | 22.70 | 23.00 | 22.69 | 22.92 | 6,320,459 | +0.22(+0.98%) |
Jun 24, 2021 | 22.92 | 22.92 | 22.59 | 22.70 | 4,541,739 | -0.18(-0.77%) |
Jun 23, 2021 | 22.90 | 23.01 | 22.57 | 22.88 | 5,623,834 | -0.08(-0.36%) |
Jun 22, 2021 | 23.02 | 23.14 | 22.87 | 22.96 | 5,573,695 | -0.14(-0.60%) |
Jun 21, 2021 | 22.92 | 23.17 | 22.79 | 23.10 | 4,740,299 | +0.29(+1.26%) |
Jun 18, 2021 | 23.22 | 23.47 | 22.77 | 22.81 | 17,913,738 | -0.66(-2.80%) |
Jun 17, 2021 | 23.86 | 23.90 | 23.41 | 23.47 | 8,029,602 | -0.18(-0.74%) |
Jun 16, 2021 | 24.04 | 24.14 | 23.42 | 23.64 | 7,828,914 | -0.43(-1.77%) |
Jun 15, 2021 | 24.14 | 24.21 | 24.00 | 24.07 | 5,557,859 | +0.01(+0.04%) |
Jun 14, 2021 | 24.24 | 24.25 | 23.91 | 24.06 | 6,547,830 | -0.16(-0.65%) |
Jun 11, 2021 | 24.00 | 24.24 | 23.93 | 24.22 | 4,900,202 | +0.19(+0.77%) |
Jun 10, 2021 | 23.86 | 24.11 | 23.86 | 24.03 | 4,428,345 | +0.17(+0.70%) |
Jun 09, 2021 | 23.66 | 24.04 | 23.57 | 23.87 | 6,011,899 | +0.29(+1.22%) |
Jun 08, 2021 | 23.76 | 23.84 | 23.52 | 23.58 | 5,911,171 | -0.11(-0.47%) |
Jun 07, 2021 | 23.60 | 23.70 | 23.48 | 23.69 | 3,659,908 | +0.17(+0.71%) |
Jun 04, 2021 | 23.53 | 23.64 | 23.45 | 23.52 | 4,624,725 | +0.01(+0.04%) |
Jun 03, 2021 | 23.13 | 23.68 | 22.97 | 23.52 | 5,422,489 | +0.28(+1.20%) |
Jun 02, 2021 | 23.26 | 23.38 | 23.14 | 23.24 | 5,193,526 | -0.02(-0.08%) |
Jun 01, 2021 | 23.52 | 23.52 | 23.14 | 23.26 | 5,077,426 | -0.18(-0.75%) |
May 28, 2021 | 23.33 | 23.48 | 23.29 | 23.43 | 4,253,173 | +0.20(+0.88%) |
May 27, 2021 | 23.36 | 23.44 | 23.19 | 23.23 | 11,094,064 | -0.03(-0.12%) |
May 26, 2021 | 23.14 | 23.28 | 22.96 | 23.26 | 4,003,290 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.10 | 3,813,377 | -0.08(-0.36%) |
May 24, 2021 | 23.09 | 23.34 | 22.97 | 23.18 | 3,720,816 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.01 | 22.75 | 22.89 | 2,898,068 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.97 | 22.58 | 22.88 | 4,598,171 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.20 | 22.67 | 5,531,190 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.72 | 22.73 | 11,211,314 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.80 | 23.03 | 7,855,973 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.52 | 23.02 | 13,104,757 | +0.51(+2.25%) |
May 13, 2021 | 21.70 | 22.55 | 21.70 | 22.52 | 10,338,511 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.28 | 21.74 | 21.76 | 10,287,539 | -0.29(-1.29%) |
May 11, 2021 | 22.47 | 22.48 | 21.89 | 22.05 | 6,738,456 | -0.50(-2.20%) |
May 10, 2021 | 22.70 | 22.83 | 22.50 | 22.54 | 5,339,563 | +0.01(+0.04%) |
May 07, 2021 | 22.36 | 22.76 | 22.04 | 22.53 | 5,029,390 | +0.10(+0.45%) |
May 06, 2021 | 22.36 | 22.71 | 21.95 | 22.43 | 5,385,593 | +0.09(+0.41%) |
May 05, 2021 | 22.47 | 22.57 | 22.14 | 22.34 | 9,760,081 | -0.26(-1.14%) |
May 04, 2021 | 22.47 | 22.66 | 22.34 | 22.60 | 3,356,991 | +0.13(+0.57%) |
May 03, 2021 | 22.56 | 22.74 | 22.41 | 22.47 | 3,205,555 | -0.06(-0.29%) |
Apr 30, 2021 | 22.58 | 22.61 | 22.28 | 22.53 | 4,906,423 | -0.02(-0.08%) |
Apr 29, 2021 | 22.08 | 22.78 | 22.04 | 22.55 | 12,178,510 | +0.52(+2.38%) |
Apr 28, 2021 | 21.85 | 22.03 | 21.73 | 22.03 | 10,210,494 | +0.12(+0.55%) |
Apr 27, 2021 | 22.07 | 22.10 | 21.80 | 21.91 | 9,251,100 | -0.17(-0.75%) |
Apr 26, 2021 | 22.27 | 22.30 | 22.03 | 22.07 | 5,362,771 | -0.13(-0.58%) |
Apr 23, 2021 | 22.24 | 22.38 | 22.03 | 22.20 | 7,771,683 | -0.04(-0.17%) |
Apr 22, 2021 | 22.36 | 22.47 | 22.23 | 22.24 | 6,613,548 | -0.11(-0.49%) |
Apr 21, 2021 | 22.34 | 22.42 | 22.16 | 22.35 | 5,604,594 | +0.06(+0.25%) |
Apr 20, 2021 | 21.90 | 22.38 | 21.82 | 22.30 | 5,546,333 | +0.41(+1.89%) |
Apr 19, 2021 | 22.15 | 22.17 | 21.79 | 21.88 | 6,479,501 | -0.26(-1.16%) |
Apr 16, 2021 | 22.28 | 22.36 | 21.95 | 22.14 | 8,210,954 | +0.01(+0.04%) |
Apr 15, 2021 | 21.83 | 22.18 | 21.78 | 22.13 | 5,815,091 | +0.31(+1.43%) |
Apr 14, 2021 | 21.75 | 22.02 | 21.62 | 21.82 | 8,674,009 | +0.05(+0.21%) |
Apr 13, 2021 | 21.38 | 21.84 | 21.19 | 21.77 | 8,077,333 | +0.29(+1.37%) |
Apr 12, 2021 | 21.41 | 21.66 | 21.34 | 21.48 | 7,216,103 | +0.09(+0.43%) |
Apr 09, 2021 | 21.40 | 21.54 | 21.28 | 21.38 | 6,040,681 | +0.01(+0.04%) |
Apr 08, 2021 | 21.57 | 21.61 | 21.26 | 21.38 | 5,875,529 | -0.12(-0.56%) |
Apr 07, 2021 | 21.49 | 21.55 | 21.35 | 21.50 | 4,014,128 | +0.11(+0.52%) |
Apr 06, 2021 | 21.03 | 21.40 | 20.98 | 21.38 | 3,530,497 | +0.28(+1.31%) |
Apr 05, 2021 | 20.92 | 21.22 | 20.89 | 21.11 | 2,580,330 | +0.27(+1.28%) |
Apr 01, 2021 | 20.84 | 20.89 | 20.66 | 20.84 | 2,050,075 | +0.00(+0.00%) |
Mar 31, 2021 | 20.87 | 21.04 | 20.66 | 20.84 | 3,839,640 | -0.14(-0.66%) |
Mar 30, 2021 | 20.74 | 20.99 | 20.46 | 20.98 | 3,839,673 | +0.14(+0.66%) |
Mar 29, 2021 | 20.14 | 21.02 | 20.14 | 20.84 | 4,785,453 | +0.63(+3.10%) |
Mar 26, 2021 | 20.54 | 20.67 | 20.02 | 20.22 | 4,070,483 | -0.30(-1.48%) |
Mar 25, 2021 | 20.11 | 20.62 | 19.82 | 20.52 | 3,783,471 | +0.51(+2.53%) |
Mar 24, 2021 | 20.06 | 20.41 | 20.00 | 20.01 | 3,976,521 | -0.12(-0.59%) |
Mar 23, 2021 | 20.15 | 20.36 | 19.97 | 20.13 | 5,402,251 | -0.07(-0.36%) |
Mar 22, 2021 | 20.37 | 20.59 | 20.05 | 20.21 | 4,430,500 | -0.28(-1.35%) |
Mar 19, 2021 | 20.24 | 20.73 | 20.03 | 20.48 | 9,931,739 | +0.29(+1.46%) |
Mar 18, 2021 | 20.50 | 20.56 | 20.17 | 20.19 | 3,838,346 | -0.30(-1.48%) |
Mar 17, 2021 | 20.63 | 20.74 | 20.45 | 20.49 | 4,726,871 | -0.16(-0.76%) |
Mar 16, 2021 | 20.63 | 20.74 | 20.36 | 20.65 | 6,710,249 | -0.12(-0.58%) |
Mar 15, 2021 | 20.29 | 20.79 | 20.22 | 20.77 | 4,780,949 | +0.55(+2.73%) |
Mar 12, 2021 | 19.65 | 20.31 | 19.54 | 20.22 | 7,514,010 | +0.63(+3.19%) |
Mar 11, 2021 | 19.62 | 20.10 | 19.50 | 19.59 | 5,671,496 | -0.03(-0.14%) |
Mar 10, 2021 | 19.22 | 19.78 | 19.21 | 19.62 | 9,147,011 | +0.39(+2.01%) |
Mar 09, 2021 | 19.10 | 19.37 | 18.95 | 19.23 | 8,446,359 | +0.08(+0.43%) |
Mar 08, 2021 | 19.36 | 19.36 | 18.96 | 19.15 | 5,688,156 | +0.14(+0.73%) |
Mar 05, 2021 | 18.51 | 19.14 | 18.45 | 19.01 | 5,249,515 | +0.73(+3.98%) |
Mar 04, 2021 | 18.16 | 18.78 | 18.00 | 18.28 | 5,103,818 | +0.39(+2.16%) |
Mar 03, 2021 | 17.91 | 18.07 | 17.83 | 17.90 | 4,577,654 | -0.11(-0.61%) |
Mar 02, 2021 | 18.12 | 18.14 | 17.95 | 18.01 | 4,785,661 | -0.03(-0.15%) |
Mar 01, 2021 | 18.22 | 18.43 | 18.01 | 18.04 | 5,057,456 | +0.15(+0.82%) |
Feb 26, 2021 | 17.97 | 18.27 | 17.77 | 17.89 | 11,318,779 | -0.29(-1.57%) |
Feb 25, 2021 | 19.14 | 19.74 | 17.97 | 18.17 | 10,272,634 | -0.98(-5.09%) |
Feb 24, 2021 | 19.04 | 19.51 | 18.87 | 19.15 | 4,495,170 | +0.03(+0.14%) |
Feb 23, 2021 | 19.02 | 19.27 | 18.96 | 19.12 | 4,647,257 | +0.10(+0.53%) |
Feb 22, 2021 | 19.49 | 19.64 | 18.56 | 19.02 | 8,415,552 | -0.70(-3.55%) |
Feb 19, 2021 | 20.04 | 20.16 | 19.71 | 19.72 | 4,315,331 | -0.34(-1.70%) |
Feb 18, 2021 | 19.78 | 20.34 | 19.73 | 20.06 | 5,038,261 | +0.25(+1.25%) |
Feb 17, 2021 | 19.77 | 19.88 | 19.03 | 19.81 | 7,767,480 | +0.14(+0.70%) |
Feb 16, 2021 | 19.54 | 19.78 | 19.42 | 19.67 | 5,859,042 | +0.15(+0.75%) |
Feb 12, 2021 | 19.34 | 19.58 | 19.27 | 19.53 | 3,343,931 | +0.12(+0.61%) |
Feb 11, 2021 | 19.62 | 19.72 | 19.34 | 19.41 | 2,441,104 | -0.19(-0.98%) |
Feb 10, 2021 | 19.55 | 19.69 | 19.43 | 19.60 | 2,803,996 | +0.16(+0.85%) |
Feb 09, 2021 | 19.27 | 19.49 | 19.12 | 19.44 | 4,932,970 | +0.23(+1.19%) |
Feb 08, 2021 | 19.49 | 19.57 | 19.12 | 19.21 | 4,240,801 | -0.34(-1.73%) |
Feb 05, 2021 | 19.76 | 19.76 | 19.42 | 19.55 | 2,655,240 | -0.03(-0.14%) |
Feb 04, 2021 | 19.27 | 19.59 | 19.12 | 19.57 | 4,571,214 | +0.26(+1.32%) |
Feb 03, 2021 | 19.59 | 19.64 | 19.16 | 19.32 | 3,734,191 | -0.32(-1.63%) |
Feb 02, 2021 | 19.57 | 19.87 | 19.44 | 19.64 | 4,054,629 | +0.24(+1.22%) |
Feb 01, 2021 | 19.44 | 19.73 | 19.27 | 19.40 | 3,423,102 | +0.14(+0.71%) |
Jan 29, 2021 | 19.55 | 19.80 | 19.02 | 19.26 | 5,457,525 | -0.45(-2.27%) |
Jan 28, 2021 | 19.18 | 19.95 | 19.11 | 19.71 | 5,014,141 | +0.66(+3.45%) |
Jan 27, 2021 | 19.75 | 19.94 | 18.85 | 19.05 | 5,810,743 | -1.00(-4.97%) |
Jan 26, 2021 | 19.85 | 20.15 | 19.67 | 20.05 | 3,887,790 | +0.26(+1.29%) |
Jan 25, 2021 | 19.49 | 19.97 | 19.41 | 19.79 | 4,115,439 | +0.21(+1.07%) |
Jan 22, 2021 | 19.69 | 19.72 | 19.44 | 19.58 | 3,139,185 | -0.23(-1.15%) |
Jan 21, 2021 | 19.65 | 19.88 | 19.44 | 19.81 | 4,032,576 | +0.19(+0.98%) |
Jan 20, 2021 | 19.61 | 19.85 | 19.44 | 19.62 | 4,150,600 | -0.19(-0.97%) |
Jan 19, 2021 | 19.73 | 19.90 | 19.53 | 19.81 | 4,586,078 | +0.21(+1.07%) |
Jan 15, 2021 | 19.45 | 19.65 | 19.18 | 19.60 | 5,928,112 | +0.56(+2.93%) |
Jan 14, 2021 | 19.02 | 19.12 | 18.80 | 19.04 | 4,058,743 | +0.03(+0.14%) |
Jan 13, 2021 | 18.83 | 19.12 | 18.77 | 19.02 | 3,535,752 | +0.11(+0.58%) |
Jan 12, 2021 | 18.95 | 19.16 | 18.74 | 18.91 | 4,600,625 | -0.08(-0.43%) |
Jan 11, 2021 | 18.83 | 19.06 | 18.79 | 18.99 | 3,821,118 | +0.07(+0.39%) |
Jan 08, 2021 | 19.12 | 19.14 | 18.74 | 18.91 | 8,576,893 | -0.16(-0.81%) |
Jan 07, 2021 | 20.06 | 20.11 | 19.05 | 19.07 | 7,293,106 | -0.98(-4.87%) |
Jan 06, 2021 | 20.02 | 20.27 | 19.93 | 20.05 | 4,762,055 | +0.35(+1.76%) |
Jan 05, 2021 | 19.55 | 19.76 | 19.35 | 19.70 | 4,153,539 | +0.21(+1.08%) |
Jan 04, 2021 | 19.79 | 19.86 | 19.34 | 19.49 | 4,344,554 | -0.27(-1.39%) |
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 1,934,724 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.40 | 19.68 | 19.34 | 19.56 | 1,934,724 | +0.11(+0.56%) |
Dec 29, 2020 | 19.68 | 19.79 | 19.35 | 19.45 | 4,233,353 | -0.10(-0.51%) |
Dec 28, 2020 | 19.80 | 19.89 | 19.55 | 19.55 | 3,147,388 | -0.16(-0.79%) |
Dec 24, 2020 | 19.61 | 19.71 | 19.37 | 19.71 | 1,107,162 | +0.07(+0.37%) |
Dec 23, 2020 | 19.20 | 19.74 | 19.20 | 19.64 | 4,669,073 | +0.62(+3.27%) |
Dec 22, 2020 | 19.23 | 19.30 | 18.92 | 19.02 | 5,454,104 | -0.21(-1.09%) |
Dec 21, 2020 | 19.74 | 19.78 | 19.15 | 19.23 | 6,434,591 | -0.75(-3.75%) |
Dec 18, 2020 | 20.01 | 20.12 | 19.82 | 19.97 | 12,349,478 | -0.01(-0.05%) |
Dec 17, 2020 | 20.09 | 20.34 | 19.97 | 19.98 | 4,402,282 | +0.01(+0.05%) |
Dec 16, 2020 | 20.34 | 20.38 | 19.85 | 19.97 | 4,436,417 | -0.34(-1.66%) |
Dec 15, 2020 | 19.87 | 20.36 | 19.73 | 20.31 | 5,375,488 | +0.55(+2.77%) |
Dec 14, 2020 | 20.09 | 20.14 | 19.73 | 19.76 | 5,954,939 | -0.10(-0.51%) |
Dec 11, 2020 | 19.83 | 20.07 | 19.73 | 19.86 | 5,166,501 | -0.05(-0.23%) |
Dec 10, 2020 | 20.22 | 20.39 | 19.78 | 19.91 | 7,338,226 | -0.39(-1.93%) |
Dec 09, 2020 | 20.65 | 20.73 | 20.09 | 20.30 | 16,932,844 | -0.25(-1.20%) |
Dec 08, 2020 | 21.02 | 21.10 | 20.50 | 20.55 | 4,579,810 | -0.58(-2.77%) |
Dec 07, 2020 | 20.79 | 21.52 | 20.65 | 21.13 | 5,625,320 | +0.26(+1.23%) |
Dec 04, 2020 | 20.86 | 21.19 | 20.77 | 20.88 | 3,890,067 | +0.06(+0.31%) |
Dec 03, 2020 | 20.91 | 21.14 | 20.78 | 20.81 | 6,542,827 | -0.13(-0.61%) |
Dec 02, 2020 | 20.77 | 20.97 | 20.46 | 20.94 | 6,472,616 | +0.09(+0.44%) |
Dec 01, 2020 | 21.35 | 21.56 | 20.85 | 20.85 | 7,814,173 | -0.33(-1.55%) |
Nov 30, 2020 | 21.95 | 22.04 | 21.08 | 21.18 | 10,040,719 | -0.80(-3.66%) |
Nov 27, 2020 | 22.46 | 22.56 | 21.96 | 21.98 | 3,234,551 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.17 | 22.39 | 3,704,591 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.82 | 22.25 | 8,643,313 | +0.35(+1.58%) |
Nov 23, 2020 | 21.52 | 21.92 | 21.50 | 21.90 | 6,462,026 | +0.47(+2.22%) |
Nov 20, 2020 | 21.33 | 21.57 | 21.26 | 21.43 | 4,238,793 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.72 | 21.14 | 21.40 | 6,839,369 | -0.29(-1.35%) |
Nov 18, 2020 | 22.97 | 22.99 | 21.68 | 21.69 | 6,720,834 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.05 | 22.35 | 22.85 | 9,813,255 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.80 | 22.32 | 22.78 | 9,694,700 | +0.76(+3.46%) |
Nov 13, 2020 | 21.42 | 22.03 | 21.38 | 22.02 | 5,275,458 | +0.74(+3.46%) |
Nov 12, 2020 | 21.67 | 21.67 | 20.98 | 21.28 | 4,386,422 | -0.57(-2.62%) |
Nov 11, 2020 | 21.90 | 22.32 | 21.76 | 21.85 | 5,545,500 | -0.03(-0.12%) |
Nov 10, 2020 | 21.70 | 21.92 | 21.57 | 21.88 | 5,246,772 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.32 | 21.54 | 10,082,346 | +0.79(+3.81%) |
Nov 06, 2020 | 20.62 | 20.80 | 20.38 | 20.75 | 4,936,097 | +0.17(+0.84%) |
Nov 05, 2020 | 19.84 | 21.04 | 19.84 | 20.58 | 6,934,771 | +1.01(+5.15%) |
Nov 04, 2020 | 19.76 | 20.16 | 19.51 | 19.57 | 4,437,562 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.14 | 19.67 | 19.78 | 4,387,302 | +0.29(+1.49%) |
Nov 02, 2020 | 19.45 | 19.57 | 19.12 | 19.49 | 5,587,218 | +0.31(+1.61%) |
Oct 30, 2020 | 19.51 | 19.56 | 19.07 | 19.18 | 5,448,498 | -0.32(-1.63%) |
Oct 29, 2020 | 19.26 | 19.67 | 18.97 | 19.50 | 4,962,096 | +0.16(+0.84%) |
Oct 28, 2020 | 19.77 | 20.22 | 19.29 | 19.34 | 5,303,331 | -0.94(-4.61%) |
Oct 27, 2020 | 20.17 | 20.39 | 20.06 | 20.27 | 5,713,496 | +0.18(+0.90%) |
Oct 26, 2020 | 19.84 | 20.15 | 19.76 | 20.09 | 5,095,699 | -0.09(-0.45%) |
Oct 23, 2020 | 20.26 | 20.42 | 19.98 | 20.18 | 4,179,282 | +0.15(+0.72%) |
Oct 22, 2020 | 19.56 | 20.10 | 19.46 | 20.04 | 4,288,310 | +0.49(+2.51%) |
Oct 21, 2020 | 19.29 | 19.81 | 19.26 | 19.55 | 6,033,550 | +0.17(+0.89%) |
Oct 20, 2020 | 18.99 | 19.95 | 18.89 | 19.37 | 6,422,665 | +0.49(+2.60%) |
Oct 19, 2020 | 18.82 | 19.07 | 18.82 | 18.88 | 3,622,096 | -0.05(-0.24%) |
Oct 16, 2020 | 19.01 | 19.17 | 18.74 | 18.93 | 2,670,057 | -0.06(-0.33%) |
Oct 15, 2020 | 18.69 | 19.06 | 18.69 | 18.99 | 2,412,194 | +0.12(+0.63%) |
Oct 14, 2020 | 18.93 | 19.12 | 18.71 | 18.87 | 3,062,248 | -0.03(-0.14%) |
Oct 13, 2020 | 19.42 | 19.59 | 18.86 | 18.90 | 6,357,855 | -0.72(-3.66%) |
Oct 12, 2020 | 19.43 | 19.81 | 19.27 | 19.62 | 6,476,288 | +0.22(+1.12%) |
Oct 09, 2020 | 19.42 | 19.55 | 19.26 | 19.40 | 6,044,720 | +0.05(+0.23%) |
Oct 08, 2020 | 18.86 | 19.39 | 18.77 | 19.36 | 5,115,371 | +0.61(+3.24%) |
Oct 07, 2020 | 18.79 | 18.99 | 18.58 | 18.75 | 4,359,130 | +0.07(+0.39%) |
Oct 06, 2020 | 18.42 | 18.89 | 18.24 | 18.68 | 5,814,553 | +0.34(+1.88%) |
Oct 05, 2020 | 18.18 | 18.38 | 17.89 | 18.33 | 3,725,814 | +0.24(+1.30%) |
Oct 02, 2020 | 17.43 | 18.14 | 17.34 | 18.09 | 6,383,641 | +0.48(+2.73%) |