Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.64 | 18.76 | 18.32 | 18.43 | 502,675 | -0.05(-0.27%) |
Sep 29, 2021 | 18.76 | 19.03 | 18.27 | 18.48 | 611,504 | -0.26(-1.39%) |
Sep 28, 2021 | 19.05 | 19.24 | 18.45 | 18.74 | 923,772 | -0.54(-2.80%) |
Sep 27, 2021 | 19.00 | 19.57 | 18.81 | 19.28 | 521,429 | +0.27(+1.42%) |
Sep 24, 2021 | 19.89 | 19.89 | 19.00 | 19.01 | 712,153 | -0.92(-4.62%) |
Sep 23, 2021 | 19.74 | 20.00 | 19.55 | 19.93 | 484,698 | +0.36(+1.84%) |
Sep 22, 2021 | 19.16 | 19.74 | 18.94 | 19.57 | 693,752 | +0.46(+2.41%) |
Sep 21, 2021 | 19.53 | 19.76 | 19.06 | 19.11 | 757,799 | -0.59(-2.99%) |
Sep 20, 2021 | 19.10 | 19.87 | 19.10 | 19.70 | 1,327,267 | -0.50(-2.48%) |
Sep 17, 2021 | 19.31 | 20.26 | 19.13 | 20.20 | 3,096,691 | +0.88(+4.55%) |
Sep 16, 2021 | 19.50 | 19.82 | 19.21 | 19.32 | 693,921 | -0.29(-1.48%) |
Sep 15, 2021 | 19.65 | 19.91 | 19.40 | 19.61 | 631,803 | -0.13(-0.66%) |
Sep 14, 2021 | 20.01 | 20.18 | 19.27 | 19.74 | 1,142,497 | -0.14(-0.70%) |
Sep 13, 2021 | 20.33 | 20.51 | 19.75 | 19.88 | 1,307,913 | -0.71(-3.45%) |
Sep 10, 2021 | 21.29 | 21.29 | 20.55 | 20.59 | 806,168 | -0.78(-3.65%) |
Sep 09, 2021 | 20.47 | 21.69 | 20.40 | 21.37 | 936,709 | +0.39(+1.86%) |
Sep 08, 2021 | 21.17 | 21.34 | 20.44 | 20.98 | 1,188,561 | -0.66(-3.05%) |
Sep 07, 2021 | 21.53 | 21.96 | 20.60 | 21.64 | 1,736,483 | -0.44(-1.99%) |
Sep 03, 2021 | 24.10 | 25.34 | 21.70 | 22.08 | 5,064,980 | -1.95(-8.11%) |
Sep 02, 2021 | 22.60 | 24.18 | 22.56 | 24.03 | 3,294,999 | +1.61(+7.18%) |
Sep 01, 2021 | 21.99 | 22.97 | 21.42 | 22.42 | 3,400,043 | +1.25(+5.90%) |
Aug 31, 2021 | 21.30 | 21.84 | 20.61 | 21.17 | 2,392,249 | +0.14(+0.67%) |
Aug 30, 2021 | 20.01 | 21.21 | 19.79 | 21.03 | 1,953,371 | +0.93(+4.63%) |
Aug 27, 2021 | 19.11 | 20.43 | 19.11 | 20.10 | 1,651,844 | +0.76(+3.93%) |
Aug 26, 2021 | 20.03 | 20.56 | 18.85 | 19.34 | 2,471,065 | -1.03(-5.06%) |
Aug 25, 2021 | 18.83 | 20.50 | 18.83 | 20.37 | 3,027,892 | +1.21(+6.32%) |
Aug 24, 2021 | 18.50 | 19.16 | 17.75 | 19.16 | 2,229,785 | +0.51(+2.73%) |
Aug 23, 2021 | 17.00 | 18.68 | 17.00 | 18.65 | 3,902,635 | +1.79(+10.62%) |
Aug 20, 2021 | 16.22 | 17.32 | 16.15 | 16.86 | 3,725,538 | +0.79(+4.92%) |
Aug 19, 2021 | 16.50 | 16.63 | 15.96 | 16.07 | 1,572,960 | -0.52(-3.13%) |
Aug 18, 2021 | 16.28 | 16.97 | 15.78 | 16.59 | 3,366,331 | +0.58(+3.62%) |
Aug 17, 2021 | 16.34 | 16.64 | 15.87 | 16.01 | 3,970,141 | -0.44(-2.67%) |
Aug 16, 2021 | 17.44 | 17.48 | 16.39 | 16.45 | 4,217,920 | -0.56(-3.29%) |
Aug 13, 2021 | 18.25 | 18.74 | 17.01 | 17.01 | 11,079,689 | -3.30(-16.25%) |
Aug 12, 2021 | 20.79 | 20.85 | 19.83 | 20.31 | 2,576,880 | -0.48(-2.31%) |
Aug 11, 2021 | 21.49 | 21.49 | 20.66 | 20.79 | 1,280,659 | -0.66(-3.08%) |
Aug 10, 2021 | 21.50 | 21.88 | 21.43 | 21.45 | 857,952 | +0.11(+0.52%) |
Aug 09, 2021 | 20.57 | 21.45 | 20.45 | 21.34 | 949,417 | +0.75(+3.64%) |
Aug 06, 2021 | 20.36 | 20.68 | 20.14 | 20.59 | 579,430 | +0.22(+1.08%) |
Aug 05, 2021 | 20.13 | 20.66 | 19.87 | 20.37 | 715,174 | +0.18(+0.89%) |
Aug 04, 2021 | 19.91 | 20.35 | 19.70 | 20.19 | 643,865 | +0.28(+1.41%) |
Aug 03, 2021 | 20.04 | 20.22 | 19.64 | 19.91 | 865,580 | -0.06(-0.30%) |
Aug 02, 2021 | 19.76 | 20.07 | 19.53 | 19.97 | 649,737 | +0.25(+1.27%) |
Jul 30, 2021 | 19.44 | 20.11 | 19.44 | 19.72 | 513,925 | +0.17(+0.87%) |
Jul 29, 2021 | 19.63 | 20.20 | 19.50 | 19.55 | 751,639 | +0.01(+0.05%) |
Jul 28, 2021 | 19.16 | 19.68 | 19.00 | 19.54 | 519,986 | +0.47(+2.46%) |
Jul 27, 2021 | 19.46 | 19.87 | 18.91 | 19.07 | 838,796 | -0.52(-2.65%) |
Jul 26, 2021 | 19.10 | 19.82 | 19.10 | 19.59 | 679,411 | +0.33(+1.71%) |
Jul 23, 2021 | 19.72 | 19.75 | 19.12 | 19.26 | 917,417 | -0.38(-1.93%) |
Jul 22, 2021 | 19.97 | 19.99 | 19.30 | 19.64 | 930,613 | -0.33(-1.65%) |
Jul 21, 2021 | 20.07 | 20.42 | 19.87 | 19.97 | 603,206 | -0.07(-0.35%) |
Jul 20, 2021 | 19.57 | 20.12 | 19.17 | 20.04 | 845,188 | +0.68(+3.51%) |
Jul 19, 2021 | 19.55 | 19.88 | 19.13 | 19.36 | 1,562,979 | -0.64(-3.20%) |
Jul 16, 2021 | 20.16 | 20.85 | 19.85 | 20.00 | 1,057,495 | -0.12(-0.60%) |
Jul 15, 2021 | 19.63 | 20.30 | 19.36 | 20.12 | 1,107,182 | +0.58(+2.97%) |
Jul 14, 2021 | 20.60 | 20.61 | 19.48 | 19.54 | 1,734,201 | -1.06(-5.15%) |
Jul 13, 2021 | 20.25 | 21.02 | 20.20 | 20.60 | 1,306,859 | +0.60(+3.00%) |
Jul 12, 2021 | 20.47 | 20.55 | 19.75 | 20.00 | 900,922 | -0.08(-0.40%) |
Jul 09, 2021 | 20.00 | 20.21 | 19.60 | 20.08 | 446,630 | +0.13(+0.65%) |
Jul 08, 2021 | 19.21 | 20.00 | 19.06 | 19.95 | 957,450 | +0.31(+1.58%) |
Jul 07, 2021 | 20.66 | 20.77 | 19.61 | 19.64 | 1,451,766 | -0.96(-4.66%) |
Jul 06, 2021 | 20.94 | 21.21 | 20.43 | 20.60 | 954,636 | -0.34(-1.62%) |
Jul 02, 2021 | 21.45 | 21.68 | 20.86 | 20.94 | 776,175 | -0.46(-2.15%) |
Jul 01, 2021 | 21.45 | 21.71 | 21.01 | 21.40 | 1,036,562 | -0.05(-0.23%) |
Jun 30, 2021 | 22.02 | 22.09 | 21.22 | 21.45 | 1,979,093 | +0.42(+2.00%) |
Jun 29, 2021 | 20.31 | 21.16 | 20.10 | 21.03 | 1,137,790 | +0.78(+3.85%) |
Jun 28, 2021 | 20.20 | 20.28 | 19.95 | 20.25 | 1,331,221 | +0.25(+1.25%) |
Jun 25, 2021 | 20.20 | 20.41 | 19.93 | 20.00 | 7,130,867 | -0.16(-0.79%) |
Jun 24, 2021 | 20.31 | 20.97 | 20.05 | 20.16 | 1,619,631 | +0.01(+0.05%) |
Jun 23, 2021 | 20.38 | 20.38 | 19.95 | 20.15 | 1,240,790 | +0.12(+0.60%) |
Jun 22, 2021 | 19.97 | 20.35 | 19.70 | 20.03 | 1,241,085 | -0.09(-0.45%) |
Jun 21, 2021 | 20.41 | 20.53 | 19.82 | 20.12 | 1,128,888 | -0.38(-1.85%) |
Jun 18, 2021 | 20.64 | 21.13 | 20.35 | 20.50 | 1,555,842 | -0.46(-2.19%) |
Jun 17, 2021 | 21.13 | 21.30 | 20.64 | 20.96 | 1,999,115 | -0.78(-3.59%) |
Jun 16, 2021 | 21.61 | 22.43 | 21.12 | 21.74 | 1,763,600 | -0.13(-0.59%) |
Jun 15, 2021 | 22.24 | 24.25 | 21.32 | 21.87 | 5,319,800 | -0.48(-2.15%) |
Jun 14, 2021 | 22.29 | 22.59 | 22.10 | 22.35 | 1,223,261 | +0.13(+0.59%) |
Jun 11, 2021 | 22.26 | 22.61 | 21.91 | 22.22 | 809,117 | -0.27(-1.20%) |
Jun 10, 2021 | 22.71 | 22.92 | 21.96 | 22.49 | 1,030,775 | -0.50(-2.17%) |
Jun 09, 2021 | 23.24 | 23.58 | 22.66 | 22.99 | 878,857 | -0.21(-0.91%) |
Jun 08, 2021 | 23.22 | 23.59 | 22.50 | 23.20 | 1,145,782 | -0.02(-0.09%) |
Jun 07, 2021 | 22.49 | 23.28 | 22.10 | 23.22 | 1,259,416 | +0.88(+3.94%) |
Jun 04, 2021 | 22.06 | 22.58 | 21.91 | 22.34 | 988,278 | +0.33(+1.50%) |
Jun 03, 2021 | 22.68 | 23.10 | 21.91 | 22.01 | 1,632,942 | -1.28(-5.50%) |
Jun 02, 2021 | 21.72 | 23.36 | 21.72 | 23.29 | 1,558,923 | +1.62(+7.48%) |
Jun 01, 2021 | 21.18 | 21.82 | 20.80 | 21.67 | 837,046 | +0.39(+1.83%) |
May 28, 2021 | 22.00 | 22.48 | 21.12 | 21.28 | 1,017,507 | -0.73(-3.32%) |
May 27, 2021 | 22.48 | 22.60 | 21.56 | 22.01 | 1,668,114 | -0.30(-1.34%) |
May 26, 2021 | 22.07 | 23.27 | 21.81 | 22.31 | 2,477,102 | +0.82(+3.82%) |
May 25, 2021 | 20.72 | 22.19 | 20.51 | 21.49 | 1,903,542 | +1.05(+5.14%) |
May 24, 2021 | 20.50 | 20.78 | 19.86 | 20.44 | 849,802 | -0.01(-0.05%) |
May 21, 2021 | 19.98 | 20.82 | 19.72 | 20.45 | 1,261,613 | +0.47(+2.35%) |
May 20, 2021 | 19.44 | 20.33 | 19.41 | 19.98 | 1,144,396 | +0.79(+4.12%) |
May 19, 2021 | 19.60 | 20.12 | 19.10 | 19.19 | 2,185,856 | -0.65(-3.28%) |
May 18, 2021 | 18.15 | 19.95 | 18.15 | 19.84 | 2,041,784 | +1.83(+10.16%) |
May 17, 2021 | 17.77 | 18.23 | 17.50 | 18.01 | 817,147 | +0.23(+1.29%) |
May 14, 2021 | 16.99 | 18.05 | 16.98 | 17.78 | 1,109,555 | +0.93(+5.52%) |
May 13, 2021 | 16.83 | 17.65 | 16.61 | 16.85 | 1,631,800 | -0.29(-1.69%) |
May 12, 2021 | 17.12 | 17.67 | 16.90 | 17.14 | 1,704,865 | +0.05(+0.29%) |
May 11, 2021 | 16.49 | 17.21 | 16.05 | 17.09 | 1,584,812 | +0.04(+0.23%) |
May 10, 2021 | 17.40 | 17.52 | 16.55 | 17.05 | 1,317,409 | -0.32(-1.84%) |
May 07, 2021 | 17.08 | 17.54 | 16.80 | 17.37 | 1,123,396 | +0.44(+2.60%) |
May 06, 2021 | 17.66 | 17.74 | 16.76 | 16.93 | 1,692,425 | -0.80(-4.51%) |
May 05, 2021 | 17.90 | 18.34 | 17.66 | 17.73 | 962,152 | -0.02(-0.11%) |
May 04, 2021 | 18.46 | 18.48 | 17.27 | 17.75 | 1,887,412 | -0.33(-1.83%) |
May 03, 2021 | 17.80 | 18.79 | 17.57 | 18.08 | 2,058,793 | +0.38(+2.15%) |
Apr 30, 2021 | 17.44 | 17.98 | 17.41 | 17.70 | 921,300 | +0.04(+0.23%) |
Apr 29, 2021 | 18.00 | 18.11 | 17.20 | 17.66 | 1,121,921 | -0.22(-1.23%) |
Apr 28, 2021 | 17.92 | 18.23 | 17.64 | 17.88 | 1,130,089 | -0.11(-0.61%) |
Apr 27, 2021 | 17.96 | 18.30 | 17.65 | 17.99 | 1,240,647 | +0.17(+0.95%) |
Apr 26, 2021 | 17.60 | 17.99 | 17.34 | 17.82 | 1,113,669 | +0.34(+1.95%) |
Apr 23, 2021 | 16.83 | 17.53 | 16.76 | 17.48 | 1,342,000 | +0.80(+4.80%) |
Apr 22, 2021 | 16.96 | 17.49 | 16.48 | 16.68 | 2,530,328 | +0.22(+1.34%) |
Apr 21, 2021 | 16.02 | 16.88 | 15.60 | 16.46 | 3,291,595 | +0.37(+2.30%) |
Apr 20, 2021 | 17.00 | 17.01 | 15.42 | 16.09 | 7,502,464 | -0.52(-3.13%) |
Apr 19, 2021 | 18.20 | 18.34 | 16.51 | 16.61 | 9,106,347 | -2.10(-11.22%) |
Apr 16, 2021 | 18.25 | 18.88 | 17.92 | 18.71 | 2,183,800 | +0.57(+3.14%) |
Apr 15, 2021 | 18.50 | 18.59 | 17.98 | 18.14 | 1,991,997 | -0.22(-1.20%) |
Apr 14, 2021 | 18.96 | 18.96 | 18.30 | 18.36 | 2,016,851 | -0.51(-2.70%) |
Apr 13, 2021 | 19.09 | 19.10 | 18.47 | 18.87 | 2,072,595 | -0.10(-0.53%) |
Apr 12, 2021 | 19.20 | 19.23 | 18.76 | 18.97 | 1,389,487 | -0.22(-1.15%) |
Apr 09, 2021 | 19.23 | 19.37 | 18.93 | 19.19 | 1,285,400 | +0.00(+0.00%) |
Apr 08, 2021 | 19.83 | 19.83 | 19.15 | 19.19 | 1,376,600 | -0.36(-1.84%) |
Apr 07, 2021 | 20.01 | 20.30 | 19.44 | 19.55 | 1,062,829 | -0.59(-2.93%) |
Apr 06, 2021 | 19.83 | 20.27 | 19.51 | 20.14 | 839,642 | +0.18(+0.90%) |
Apr 05, 2021 | 19.92 | 20.19 | 19.58 | 19.96 | 1,260,089 | +0.52(+2.67%) |
Apr 01, 2021 | 19.88 | 19.97 | 19.16 | 19.44 | 946,000 | +0.01(+0.05%) |
Mar 31, 2021 | 19.21 | 19.70 | 18.80 | 19.43 | 1,364,266 | +0.61(+3.24%) |
Mar 30, 2021 | 19.00 | 19.00 | 18.25 | 18.82 | 1,869,053 | -0.11(-0.58%) |
Mar 29, 2021 | 19.31 | 19.92 | 18.86 | 18.93 | 1,174,320 | -0.18(-0.94%) |
Mar 26, 2021 | 19.15 | 19.20 | 18.66 | 19.11 | 1,265,300 | +0.15(+0.79%) |
Mar 25, 2021 | 18.95 | 19.39 | 18.61 | 18.96 | 2,096,567 | -0.38(-1.96%) |
Mar 24, 2021 | 20.15 | 20.20 | 19.34 | 19.34 | 1,187,902 | -0.75(-3.73%) |
Mar 23, 2021 | 20.37 | 20.40 | 19.81 | 20.09 | 1,527,484 | -0.33(-1.62%) |
Mar 22, 2021 | 20.60 | 21.15 | 20.00 | 20.42 | 1,857,060 | -0.40(-1.92%) |
Mar 19, 2021 | 21.10 | 21.15 | 20.18 | 20.82 | 1,998,800 | -0.33(-1.56%) |
Mar 18, 2021 | 21.25 | 21.64 | 20.80 | 21.15 | 1,351,215 | -0.43(-1.99%) |
Mar 17, 2021 | 21.07 | 21.75 | 20.70 | 21.58 | 1,305,792 | -0.26(-1.19%) |
Mar 16, 2021 | 22.43 | 22.45 | 21.30 | 21.84 | 1,072,146 | -0.50(-2.24%) |
Mar 15, 2021 | 21.72 | 22.50 | 21.60 | 22.34 | 1,406,034 | +0.95(+4.44%) |
Mar 12, 2021 | 20.61 | 21.50 | 20.01 | 21.39 | 1,691,000 | +0.58(+2.79%) |
Mar 11, 2021 | 20.80 | 21.50 | 20.55 | 20.81 | 2,927,351 | -0.58(-2.71%) |
Mar 10, 2021 | 21.56 | 21.85 | 20.62 | 21.39 | 2,279,527 | +0.93(+4.55%) |
Mar 09, 2021 | 19.77 | 20.96 | 19.77 | 20.46 | 1,163,891 | +1.22(+6.34%) |
Mar 08, 2021 | 19.49 | 20.17 | 18.91 | 19.24 | 1,524,512 | +0.12(+0.63%) |
Mar 05, 2021 | 19.03 | 19.33 | 17.41 | 19.12 | 3,001,900 | -0.16(-0.83%) |
Mar 04, 2021 | 20.23 | 20.34 | 18.56 | 19.28 | 2,550,592 | -0.93(-4.60%) |
Mar 03, 2021 | 21.06 | 21.18 | 20.14 | 20.21 | 1,119,291 | -0.82(-3.90%) |
Mar 02, 2021 | 21.49 | 21.88 | 20.93 | 21.03 | 863,901 | -0.15(-0.71%) |
Mar 01, 2021 | 20.87 | 21.40 | 20.40 | 21.18 | 1,013,485 | +1.25(+6.27%) |
Feb 26, 2021 | 20.06 | 20.65 | 19.50 | 19.93 | 1,344,400 | -0.07(-0.35%) |
Feb 25, 2021 | 21.00 | 21.23 | 19.71 | 20.00 | 1,533,599 | -1.13(-5.35%) |
Feb 24, 2021 | 21.31 | 21.67 | 20.90 | 21.13 | 1,163,937 | +0.19(+0.91%) |
Feb 23, 2021 | 20.09 | 21.00 | 18.80 | 20.94 | 3,228,949 | -0.44(-2.06%) |
Feb 22, 2021 | 22.73 | 22.79 | 21.23 | 21.38 | 2,676,023 | -1.40(-6.15%) |
Feb 19, 2021 | 23.53 | 23.85 | 22.66 | 22.78 | 1,662,400 | -0.64(-2.73%) |
Feb 18, 2021 | 23.99 | 24.33 | 23.25 | 23.42 | 1,183,572 | -0.95(-3.90%) |
Feb 17, 2021 | 24.30 | 25.73 | 23.95 | 24.37 | 2,157,092 | -0.23(-0.93%) |
Feb 16, 2021 | 23.75 | 24.67 | 23.25 | 24.60 | 2,008,493 | +1.18(+5.04%) |
Feb 12, 2021 | 23.75 | 23.80 | 23.18 | 23.42 | 1,004,100 | -0.41(-1.72%) |
Feb 11, 2021 | 24.50 | 24.59 | 23.31 | 23.83 | 1,611,268 | -0.73(-2.97%) |
Feb 10, 2021 | 23.95 | 24.98 | 23.59 | 24.56 | 2,434,067 | +0.47(+1.95%) |
Feb 09, 2021 | 24.05 | 24.40 | 23.61 | 24.09 | 1,704,735 | -0.11(-0.45%) |
Feb 08, 2021 | 24.94 | 24.94 | 23.78 | 24.20 | 1,726,142 | -0.54(-2.18%) |
Feb 05, 2021 | 24.76 | 24.76 | 23.90 | 24.74 | 1,308,300 | +0.29(+1.19%) |
Feb 04, 2021 | 23.88 | 25.08 | 23.86 | 24.45 | 1,708,390 | +0.92(+3.91%) |
Feb 03, 2021 | 23.19 | 23.87 | 22.93 | 23.53 | 1,115,506 | +0.34(+1.47%) |
Feb 02, 2021 | 23.60 | 23.69 | 22.85 | 23.19 | 1,286,047 | -0.24(-1.02%) |
Feb 01, 2021 | 23.10 | 23.73 | 21.85 | 23.43 | 2,394,800 | +0.28(+1.21%) |
Jan 29, 2021 | 23.74 | 23.96 | 22.57 | 23.15 | 2,027,900 | -0.65(-2.73%) |
Jan 28, 2021 | 24.26 | 24.58 | 23.41 | 23.80 | 2,271,707 | -0.48(-1.98%) |
Jan 27, 2021 | 23.66 | 25.41 | 23.65 | 24.28 | 3,087,947 | -0.37(-1.50%) |
Jan 26, 2021 | 25.71 | 25.88 | 24.17 | 24.65 | 3,084,354 | +0.15(+0.61%) |
Jan 25, 2021 | 24.50 | 25.85 | 23.52 | 24.50 | 3,372,908 | -0.04(-0.16%) |
Jan 22, 2021 | 23.84 | 24.65 | 23.84 | 24.54 | 1,682,300 | +0.46(+1.91%) |
Jan 21, 2021 | 24.62 | 24.83 | 23.88 | 24.08 | 1,981,029 | -0.51(-2.07%) |
Jan 20, 2021 | 24.75 | 24.99 | 23.87 | 24.59 | 2,546,989 | -0.10(-0.41%) |
Jan 19, 2021 | 25.99 | 26.53 | 24.46 | 24.69 | 3,428,592 | -0.59(-2.33%) |
Jan 15, 2021 | 26.85 | 26.90 | 25.16 | 25.28 | 2,954,300 | -1.53(-5.71%) |
Jan 14, 2021 | 26.07 | 27.80 | 26.00 | 26.81 | 4,722,367 | +1.25(+4.89%) |
Jan 13, 2021 | 25.44 | 26.57 | 25.13 | 25.56 | 2,607,822 | +0.12(+0.47%) |
Jan 12, 2021 | 23.99 | 25.75 | 23.85 | 25.44 | 3,629,448 | +1.50(+6.27%) |
Jan 11, 2021 | 23.54 | 24.72 | 23.40 | 23.94 | 3,494,180 | +0.19(+0.80%) |
Jan 08, 2021 | 23.88 | 23.94 | 23.27 | 23.75 | 2,687,600 | -0.16(-0.67%) |
Jan 07, 2021 | 24.32 | 24.49 | 23.60 | 23.91 | 2,355,752 | +0.46(+1.96%) |
Jan 06, 2021 | 23.80 | 24.83 | 23.01 | 23.45 | 2,809,251 | -0.15(-0.64%) |
Jan 05, 2021 | 23.71 | 24.18 | 23.42 | 23.60 | 1,801,418 | +0.07(+0.30%) |
Jan 04, 2021 | 23.92 | 24.28 | 22.90 | 23.53 | 2,777,821 | +0.64(+2.80%) |
Dec 31, 2020 | 22.89 | 22.89 | 22.89 | 1,785,096 | -1.43(-5.88%) | |
Dec 30, 2020 | 22.97 | 24.50 | 22.97 | 24.32 | 1,785,096 | +1.64(+7.23%) |
Dec 29, 2020 | 23.25 | 23.67 | 22.07 | 22.68 | 2,590,443 | -0.74(-3.16%) |
Dec 28, 2020 | 25.29 | 25.30 | 23.10 | 23.42 | 3,173,329 | -1.54(-6.17%) |
Dec 24, 2020 | 25.00 | 25.84 | 24.66 | 24.96 | 1,916,800 | +0.27(+1.09%) |
Dec 23, 2020 | 25.85 | 25.89 | 24.59 | 24.69 | 2,574,527 | -1.17(-4.52%) |
Dec 22, 2020 | 26.21 | 26.74 | 23.31 | 25.86 | 7,091,805 | +0.36(+1.41%) |
Dec 21, 2020 | 23.30 | 25.58 | 23.14 | 25.50 | 8,973,761 | +3.34(+15.07%) |
Dec 18, 2020 | 21.28 | 22.90 | 20.95 | 22.16 | 9,516,400 | +1.90(+9.38%) |
Dec 17, 2020 | 19.48 | 20.31 | 19.33 | 20.26 | 3,125,974 | +1.01(+5.25%) |
Dec 16, 2020 | 19.45 | 19.59 | 18.40 | 19.25 | 3,231,978 | -0.10(-0.52%) |
Dec 15, 2020 | 20.90 | 21.39 | 19.21 | 19.35 | 6,816,419 | -1.10(-5.38%) |
Dec 14, 2020 | 19.24 | 20.65 | 18.67 | 20.45 | 5,854,976 | +2.14(+11.69%) |
Dec 11, 2020 | 17.59 | 18.56 | 17.23 | 18.31 | 2,626,800 | +0.70(+3.98%) |
Dec 10, 2020 | 17.33 | 17.79 | 16.90 | 17.61 | 1,094,623 | +0.16(+0.92%) |
Dec 09, 2020 | 17.91 | 18.24 | 16.83 | 17.45 | 2,844,570 | +0.56(+3.32%) |
Dec 08, 2020 | 16.19 | 17.48 | 16.12 | 16.89 | 2,462,137 | +0.93(+5.83%) |
Dec 07, 2020 | 16.07 | 16.60 | 15.70 | 15.96 | 1,524,775 | +0.27(+1.72%) |
Dec 04, 2020 | 15.64 | 15.75 | 15.18 | 15.69 | 1,019,600 | +0.02(+0.13%) |
Dec 03, 2020 | 15.42 | 16.05 | 14.95 | 15.67 | 1,689,709 | +0.25(+1.62%) |
Dec 02, 2020 | 14.65 | 15.59 | 14.44 | 15.42 | 1,554,154 | +0.48(+3.21%) |
Dec 01, 2020 | 15.25 | 15.37 | 14.09 | 14.94 | 2,753,696 | -0.30(-1.97%) |
Nov 30, 2020 | 15.65 | 15.70 | 15.01 | 15.24 | 1,812,958 | -0.59(-3.73%) |
Nov 27, 2020 | 15.85 | 16.00 | 15.63 | 15.83 | 1,072,400 | -0.11(-0.69%) |
Nov 25, 2020 | 15.70 | 16.05 | 15.35 | 15.94 | 1,485,800 | +0.13(+0.82%) |
Nov 24, 2020 | 17.10 | 17.10 | 15.55 | 15.81 | 2,835,852 | -1.54(-8.88%) |
Nov 23, 2020 | 16.00 | 17.40 | 15.04 | 17.35 | 4,418,765 | +1.56(+9.88%) |
Nov 20, 2020 | 15.85 | 16.17 | 15.35 | 15.79 | 2,185,400 | +0.09(+0.57%) |
Nov 19, 2020 | 16.05 | 16.27 | 15.12 | 15.70 | 5,147,217 | -1.13(-6.71%) |
Nov 18, 2020 | 17.10 | 17.40 | 16.71 | 16.83 | 1,170,223 | -0.18(-1.06%) |
Nov 17, 2020 | 17.22 | 17.65 | 16.85 | 17.01 | 1,559,906 | +0.38(+2.29%) |
Nov 16, 2020 | 17.20 | 17.20 | 16.40 | 16.63 | 1,137,072 | -0.43(-2.52%) |
Nov 13, 2020 | 17.43 | 17.50 | 16.72 | 17.06 | 1,180,600 | -0.43(-2.46%) |
Nov 12, 2020 | 17.49 | 17.96 | 17.20 | 17.49 | 732,102 | -0.15(-0.85%) |
Nov 11, 2020 | 17.69 | 17.93 | 16.91 | 17.64 | 958,696 | +0.35(+2.02%) |
Nov 10, 2020 | 19.13 | 19.49 | 17.28 | 17.29 | 2,547,288 | -2.77(-13.81%) |
Nov 09, 2020 | 20.80 | 20.95 | 19.06 | 20.06 | 1,519,172 | +0.46(+2.35%) |
Nov 06, 2020 | 19.24 | 19.68 | 18.61 | 19.60 | 985,900 | +0.48(+2.51%) |
Nov 05, 2020 | 18.64 | 19.41 | 18.25 | 19.12 | 951,926 | +1.12(+6.22%) |
Nov 04, 2020 | 17.18 | 18.58 | 16.83 | 18.00 | 1,071,740 | +1.25(+7.46%) |
Nov 03, 2020 | 16.98 | 17.58 | 16.66 | 16.75 | 911,625 | +0.20(+1.21%) |
Nov 02, 2020 | 17.60 | 17.90 | 16.55 | 16.55 | 867,311 | -0.60(-3.50%) |
Oct 30, 2020 | 17.31 | 17.66 | 16.76 | 17.15 | 853,400 | +0.00(+0.00%) |
Oct 29, 2020 | 17.84 | 18.44 | 17.33 | 17.15 | 968,383 | -0.50(-2.83%) |
Oct 28, 2020 | 18.00 | 19.00 | 17.63 | 17.65 | 1,125,590 | -1.36(-7.15%) |
Oct 27, 2020 | 16.76 | 19.89 | 16.75 | 19.01 | 2,435,613 | +1.90(+11.10%) |
Oct 26, 2020 | 18.70 | 19.19 | 16.25 | 17.11 | 3,135,941 | -2.11(-10.98%) |
Oct 23, 2020 | 19.66 | 20.00 | 18.82 | 19.22 | 1,016,400 | -0.33(-1.69%) |
Oct 22, 2020 | 19.73 | 20.36 | 17.90 | 19.55 | 3,123,170 | -0.91(-4.45%) |
Oct 21, 2020 | 21.75 | 22.00 | 19.50 | 20.46 | 1,790,352 | -1.20(-5.54%) |
Oct 20, 2020 | 23.36 | 23.49 | 19.81 | 21.66 | 3,570,509 | -1.73(-7.40%) |
Oct 19, 2020 | 25.67 | 26.50 | 23.34 | 23.39 | 1,624,868 | -1.74(-6.92%) |