Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.21 | 31.76 | 30.98 | 31.10 | 874,039 | +0.19(+0.63%) |
Oct 28, 2021 | 30.53 | 31.07 | 30.45 | 30.91 | 484,117 | +0.62(+2.04%) |
Oct 27, 2021 | 30.79 | 31.35 | 30.23 | 30.29 | 659,164 | -0.92(-2.94%) |
Oct 26, 2021 | 31.77 | 31.21 | 1,116,190 | -0.44(-1.40%) | ||
Oct 25, 2021 | 30.65 | 31.80 | 30.40 | 31.65 | 1,138,052 | +1.33(+4.38%) |
Oct 22, 2021 | 30.85 | 31.23 | 30.31 | 30.32 | 832,416 | -0.29(-0.94%) |
Oct 21, 2021 | 30.76 | 30.76 | 30.07 | 30.61 | 634,127 | -0.63(-2.00%) |
Oct 20, 2021 | 30.24 | 31.37 | 30.15 | 31.24 | 865,902 | +0.80(+2.62%) |
Oct 19, 2021 | 30.52 | 30.65 | 30.12 | 30.44 | 740,072 | -0.12(-0.38%) |
Oct 18, 2021 | 30.12 | 30.71 | 29.91 | 30.55 | 1,026,868 | +0.05(+0.16%) |
Oct 15, 2021 | 30.51 | 30.92 | 30.07 | 30.51 | 1,581,331 | +0.70(+2.36%) |
Oct 14, 2021 | 29.88 | 30.50 | 29.74 | 29.80 | 3,061,579 | -1.46(-4.68%) |
Oct 13, 2021 | 31.97 | 32.00 | 30.79 | 31.27 | 2,944,973 | +0.27(+0.87%) |
Oct 12, 2021 | 30.89 | 31.16 | 30.80 | 31.00 | 905,441 | +0.12(+0.37%) |
Oct 11, 2021 | 31.38 | 31.85 | 30.85 | 30.88 | 745,646 | +0.23(+0.75%) |
Oct 08, 2021 | 31.27 | 31.52 | 30.64 | 30.65 | 1,177,138 | -0.45(-1.45%) |
Oct 07, 2021 | 30.62 | 31.29 | 30.62 | 31.10 | 687,931 | +0.76(+2.51%) |
Oct 06, 2021 | 30.53 | 30.76 | 29.78 | 30.34 | 984,922 | -0.22(-0.72%) |
Oct 05, 2021 | 30.23 | 30.83 | 30.00 | 30.56 | 674,192 | +0.38(+1.24%) |
Oct 04, 2021 | 29.96 | 30.54 | 29.52 | 30.19 | 825,224 | +0.31(+1.03%) |
Oct 01, 2021 | 29.31 | 30.21 | 28.83 | 29.88 | 934,526 | +0.57(+1.94%) |
Sep 30, 2021 | 30.15 | 30.55 | 29.31 | 29.31 | 1,106,717 | -0.54(-1.81%) |
Sep 29, 2021 | 31.17 | 31.24 | 29.79 | 29.85 | 764,444 | -1.00(-3.24%) |
Sep 28, 2021 | 31.08 | 31.27 | 30.23 | 30.85 | 737,902 | -0.23(-0.74%) |
Sep 27, 2021 | 30.04 | 31.14 | 29.84 | 31.08 | 862,242 | +1.28(+4.29%) |
Sep 24, 2021 | 29.85 | 30.47 | 29.75 | 29.80 | 696,713 | -0.25(-0.83%) |
Sep 23, 2021 | 29.37 | 30.08 | 29.21 | 30.05 | 1,398,547 | +0.82(+2.80%) |
Sep 22, 2021 | 29.31 | 29.63 | 29.00 | 29.23 | 1,176,388 | +0.49(+1.71%) |
Sep 21, 2021 | 28.83 | 28.92 | 28.04 | 28.74 | 811,901 | +0.16(+0.57%) |
Sep 20, 2021 | 27.81 | 28.63 | 27.68 | 28.58 | 1,198,852 | -0.31(-1.07%) |
Sep 17, 2021 | 28.87 | 29.14 | 28.72 | 28.89 | 2,553,482 | -0.06(-0.20%) |
Sep 16, 2021 | 29.60 | 29.60 | 28.90 | 28.95 | 612,881 | -0.94(-3.16%) |
Sep 15, 2021 | 29.25 | 29.99 | 29.14 | 29.89 | 733,530 | +1.26(+4.40%) |
Sep 14, 2021 | 29.48 | 29.53 | 28.45 | 28.63 | 800,484 | -1.04(-3.50%) |
Sep 13, 2021 | 30.11 | 30.11 | 29.14 | 29.67 | 846,755 | -0.12(-0.39%) |
Sep 10, 2021 | 30.29 | 30.76 | 29.76 | 29.78 | 541,358 | -0.12(-0.39%) |
Sep 09, 2021 | 30.04 | 30.43 | 29.73 | 29.90 | 676,625 | -0.21(-0.70%) |
Sep 08, 2021 | 30.51 | 30.60 | 29.81 | 30.11 | 641,887 | -0.61(-1.97%) |
Sep 07, 2021 | 30.71 | 31.11 | 30.59 | 30.72 | 536,955 | -0.02(-0.06%) |
Sep 03, 2021 | 30.93 | 31.08 | 30.40 | 30.74 | 479,354 | -0.16(-0.53%) |
Sep 02, 2021 | 31.14 | 31.20 | 30.65 | 30.90 | 866,173 | +0.00(+0.00%) |
Sep 01, 2021 | 31.11 | 31.26 | 29.85 | 30.90 | 1,207,944 | -0.49(-1.56%) |
Aug 31, 2021 | 32.20 | 32.23 | 31.27 | 31.39 | 863,132 | -0.88(-2.71%) |
Aug 30, 2021 | 32.79 | 32.79 | 32.20 | 32.27 | 420,126 | -0.26(-0.80%) |
Aug 27, 2021 | 31.64 | 32.75 | 31.64 | 32.53 | 830,376 | +1.03(+3.27%) |
Aug 26, 2021 | 32.09 | 32.16 | 31.46 | 31.50 | 552,737 | -0.50(-1.56%) |
Aug 25, 2021 | 32.35 | 32.75 | 31.96 | 32.00 | 497,175 | -0.37(-1.13%) |
Aug 24, 2021 | 32.33 | 33.05 | 32.33 | 32.36 | 580,906 | +0.57(+1.79%) |
Aug 23, 2021 | 31.50 | 32.19 | 31.37 | 31.79 | 613,056 | +0.64(+2.04%) |
Aug 20, 2021 | 31.38 | 31.69 | 31.04 | 31.16 | 656,084 | -0.12(-0.37%) |
Aug 19, 2021 | 31.79 | 31.98 | 30.99 | 31.27 | 822,278 | -1.20(-3.70%) |
Aug 18, 2021 | 32.12 | 33.12 | 32.05 | 32.48 | 553,273 | -0.01(-0.03%) |
Aug 17, 2021 | 33.15 | 33.34 | 31.80 | 32.49 | 935,408 | -1.02(-3.04%) |
Aug 16, 2021 | 34.59 | 34.59 | 33.30 | 33.51 | 765,705 | -1.36(-3.89%) |
Aug 13, 2021 | 34.38 | 35.11 | 34.27 | 34.86 | 798,125 | +0.25(+0.72%) |
Aug 12, 2021 | 34.17 | 34.66 | 33.53 | 34.61 | 788,161 | +0.27(+0.78%) |
Aug 11, 2021 | 33.62 | 34.52 | 33.05 | 34.34 | 1,282,483 | +0.95(+2.85%) |
Aug 10, 2021 | 31.80 | 33.41 | 31.77 | 33.39 | 1,500,851 | +1.53(+4.80%) |
Aug 09, 2021 | 30.73 | 31.91 | 30.56 | 31.86 | 677,921 | +0.86(+2.76%) |
Aug 06, 2021 | 31.14 | 31.39 | 30.84 | 31.01 | 742,139 | +0.44(+1.45%) |
Aug 05, 2021 | 30.59 | 31.02 | 30.28 | 30.56 | 506,031 | -0.04(-0.13%) |
Aug 04, 2021 | 30.87 | 31.09 | 30.47 | 30.60 | 989,792 | -0.69(-2.21%) |
Aug 03, 2021 | 30.49 | 31.32 | 30.07 | 31.29 | 604,324 | +0.77(+2.52%) |
Aug 02, 2021 | 31.78 | 32.02 | 30.49 | 30.52 | 773,395 | -1.04(-3.29%) |
Jul 30, 2021 | 31.53 | 32.09 | 31.33 | 31.56 | 725,259 | -0.21(-0.67%) |
Jul 29, 2021 | 31.09 | 32.37 | 31.00 | 31.78 | 975,926 | +1.17(+3.84%) |
Jul 28, 2021 | 30.39 | 30.69 | 29.71 | 30.60 | 838,710 | +0.29(+0.95%) |
Jul 27, 2021 | 30.24 | 30.58 | 29.80 | 30.31 | 498,662 | -0.30(-0.97%) |
Jul 26, 2021 | 29.96 | 30.79 | 29.93 | 30.61 | 663,000 | +0.89(+3.01%) |
Jul 23, 2021 | 29.98 | 29.98 | 29.26 | 29.72 | 706,916 | +0.17(+0.59%) |
Jul 22, 2021 | 29.61 | 29.78 | 29.10 | 29.54 | 489,475 | -0.28(-0.94%) |
Jul 21, 2021 | 29.73 | 30.09 | 29.52 | 29.82 | 733,549 | +0.60(+2.04%) |
Jul 20, 2021 | 28.41 | 29.44 | 28.15 | 29.23 | 1,014,905 | +0.76(+2.67%) |
Jul 19, 2021 | 28.15 | 28.89 | 27.95 | 28.46 | 1,672,700 | -0.49(-1.69%) |
Jul 16, 2021 | 29.77 | 29.82 | 28.88 | 28.96 | 996,065 | -0.74(-2.50%) |
Jul 15, 2021 | 29.26 | 30.28 | 29.22 | 29.70 | 784,834 | +0.27(+0.92%) |
Jul 14, 2021 | 30.00 | 30.25 | 29.13 | 29.43 | 760,609 | -0.14(-0.49%) |
Jul 13, 2021 | 29.76 | 30.09 | 29.23 | 29.57 | 731,472 | -0.51(-1.70%) |
Jul 12, 2021 | 29.47 | 30.28 | 29.11 | 30.08 | 825,148 | +0.09(+0.29%) |
Jul 09, 2021 | 29.81 | 30.11 | 29.55 | 30.00 | 706,919 | +0.93(+3.21%) |
Jul 08, 2021 | 29.06 | 29.49 | 28.76 | 29.06 | 915,498 | -0.44(-1.50%) |
Jul 07, 2021 | 29.15 | 29.80 | 29.03 | 29.50 | 837,061 | +0.38(+1.29%) |
Jul 06, 2021 | 29.49 | 29.54 | 28.85 | 29.13 | 1,126,412 | -0.58(-1.94%) |
Jul 02, 2021 | 30.05 | 30.05 | 29.56 | 29.71 | 735,437 | -0.26(-0.87%) |
Jul 01, 2021 | 30.06 | 30.30 | 29.33 | 29.97 | 1,030,815 | +0.40(+1.37%) |
Jun 30, 2021 | 29.30 | 29.66 | 29.25 | 29.56 | 1,056,309 | +0.27(+0.92%) |
Jun 29, 2021 | 29.73 | 30.07 | 29.25 | 29.29 | 1,416,991 | -0.23(-0.78%) |
Jun 28, 2021 | 29.96 | 30.03 | 29.32 | 29.52 | 1,137,031 | -0.27(-0.90%) |
Jun 25, 2021 | 30.70 | 30.71 | 29.79 | 29.79 | 2,556,772 | -0.68(-2.23%) |
Jun 24, 2021 | 29.62 | 30.66 | 29.24 | 30.47 | 1,064,614 | +1.18(+4.02%) |
Jun 23, 2021 | 29.62 | 29.91 | 29.18 | 29.29 | 730,690 | -0.04(-0.13%) |
Jun 22, 2021 | 29.16 | 29.39 | 28.68 | 29.33 | 1,372,979 | +0.20(+0.69%) |
Jun 21, 2021 | 28.98 | 29.69 | 28.61 | 29.13 | 1,766,413 | +0.50(+1.74%) |
Jun 18, 2021 | 28.74 | 29.49 | 28.34 | 28.63 | 2,927,312 | -0.27(-0.93%) |
Jun 17, 2021 | 30.64 | 30.66 | 28.76 | 28.90 | 2,627,282 | -1.15(-3.83%) |
Jun 16, 2021 | 31.04 | 31.04 | 29.80 | 30.05 | 1,411,612 | -1.31(-4.19%) |
Jun 15, 2021 | 31.15 | 31.45 | 30.58 | 31.36 | 1,347,349 | +0.06(+0.18%) |
Jun 14, 2021 | 31.69 | 31.92 | 31.15 | 31.31 | 1,053,778 | -0.42(-1.33%) |
Jun 11, 2021 | 31.70 | 32.03 | 31.44 | 31.73 | 822,321 | +0.22(+0.70%) |
Jun 10, 2021 | 31.79 | 31.89 | 31.26 | 31.51 | 1,243,205 | +0.05(+0.15%) |
Jun 09, 2021 | 32.29 | 32.40 | 31.43 | 31.46 | 1,504,962 | -1.04(-3.21%) |
Jun 08, 2021 | 31.37 | 32.61 | 31.15 | 32.50 | 1,601,301 | +1.09(+3.48%) |
Jun 07, 2021 | 30.92 | 32.02 | 30.72 | 31.41 | 1,440,863 | +0.33(+1.05%) |
Jun 04, 2021 | 31.15 | 31.26 | 30.68 | 31.09 | 701,554 | +0.26(+0.84%) |
Jun 03, 2021 | 30.18 | 30.88 | 29.64 | 30.83 | 804,088 | +0.23(+0.75%) |
Jun 02, 2021 | 31.24 | 31.28 | 30.24 | 30.60 | 1,024,390 | -0.67(-2.15%) |
Jun 01, 2021 | 30.85 | 31.34 | 30.49 | 31.27 | 977,612 | +1.10(+3.65%) |
May 28, 2021 | 30.32 | 30.32 | 29.40 | 30.17 | 726,343 | -0.09(-0.29%) |
May 27, 2021 | 30.27 | 30.83 | 30.21 | 30.25 | 1,214,394 | +0.77(+2.60%) |
May 26, 2021 | 29.27 | 29.74 | 29.07 | 29.49 | 714,360 | +0.20(+0.69%) |
May 25, 2021 | 30.17 | 30.35 | 29.23 | 29.28 | 659,586 | -0.87(-2.89%) |
May 24, 2021 | 29.49 | 30.25 | 29.33 | 30.16 | 544,837 | +0.60(+2.04%) |
May 21, 2021 | 30.19 | 30.44 | 29.50 | 29.55 | 791,258 | -0.27(-0.90%) |
May 20, 2021 | 30.36 | 30.45 | 29.36 | 29.82 | 841,992 | -0.63(-2.08%) |
May 19, 2021 | 30.41 | 30.68 | 29.55 | 30.45 | 909,398 | -0.73(-2.34%) |
May 18, 2021 | 31.54 | 31.80 | 31.12 | 31.18 | 758,976 | -0.37(-1.18%) |
May 17, 2021 | 30.26 | 31.57 | 30.15 | 31.56 | 669,011 | +1.16(+3.82%) |
May 14, 2021 | 30.55 | 30.82 | 30.06 | 30.40 | 685,269 | -0.25(-0.81%) |
May 13, 2021 | 30.09 | 31.23 | 29.81 | 30.64 | 1,119,760 | +0.85(+2.86%) |
May 12, 2021 | 31.41 | 31.69 | 29.62 | 29.79 | 1,093,996 | -1.78(-5.65%) |
May 11, 2021 | 30.52 | 32.03 | 30.42 | 31.57 | 1,113,456 | +0.50(+1.60%) |
May 10, 2021 | 31.54 | 32.11 | 31.08 | 31.08 | 905,484 | -0.04(-0.12%) |
May 07, 2021 | 30.96 | 31.33 | 30.21 | 31.11 | 669,134 | +0.23(+0.74%) |
May 06, 2021 | 30.29 | 30.90 | 29.98 | 30.88 | 802,892 | +0.80(+2.64%) |
May 05, 2021 | 30.20 | 30.20 | 29.48 | 30.09 | 1,190,535 | +0.21(+0.71%) |
May 04, 2021 | 28.54 | 30.11 | 28.52 | 29.88 | 1,467,364 | +0.74(+2.53%) |
May 03, 2021 | 28.48 | 29.48 | 28.28 | 29.14 | 1,250,026 | +1.13(+4.04%) |
Apr 30, 2021 | 28.13 | 28.61 | 27.94 | 28.01 | 865,364 | -0.58(-2.01%) |
Apr 29, 2021 | 28.77 | 29.02 | 28.16 | 28.58 | 531,681 | +0.18(+0.64%) |
Apr 28, 2021 | 28.05 | 28.72 | 27.88 | 28.40 | 695,869 | +0.28(+0.99%) |
Apr 27, 2021 | 27.94 | 28.26 | 27.76 | 28.12 | 687,475 | -0.01(-0.03%) |
Apr 26, 2021 | 27.67 | 28.46 | 27.50 | 28.13 | 951,835 | +0.53(+1.91%) |
Apr 23, 2021 | 27.49 | 27.74 | 27.10 | 27.61 | 757,702 | +0.51(+1.87%) |
Apr 22, 2021 | 27.62 | 27.64 | 26.54 | 27.10 | 1,054,402 | -0.45(-1.64%) |
Apr 21, 2021 | 26.95 | 27.63 | 26.85 | 27.55 | 901,034 | +0.50(+1.84%) |
Apr 20, 2021 | 28.12 | 28.12 | 26.96 | 27.05 | 940,365 | -0.91(-3.26%) |
Apr 19, 2021 | 28.19 | 28.42 | 27.48 | 27.96 | 720,495 | -0.16(-0.58%) |
Apr 16, 2021 | 28.53 | 28.66 | 27.87 | 28.12 | 665,689 | -0.10(-0.34%) |
Apr 15, 2021 | 28.47 | 28.57 | 27.86 | 28.22 | 889,299 | +0.23(+0.82%) |
Apr 14, 2021 | 28.02 | 28.41 | 27.71 | 27.99 | 830,131 | +0.50(+1.81%) |
Apr 13, 2021 | 28.52 | 28.52 | 27.40 | 27.49 | 1,008,877 | -0.98(-3.43%) |
Apr 12, 2021 | 28.42 | 28.64 | 28.08 | 28.47 | 799,815 | +0.07(+0.24%) |
Apr 09, 2021 | 28.92 | 29.19 | 28.04 | 28.40 | 1,228,202 | -0.77(-2.63%) |
Apr 08, 2021 | 29.55 | 29.97 | 28.60 | 29.17 | 994,693 | -0.66(-2.22%) |
Apr 07, 2021 | 29.98 | 30.14 | 29.49 | 29.83 | 935,939 | +0.05(+0.16%) |
Apr 06, 2021 | 29.95 | 30.51 | 29.55 | 29.78 | 884,800 | -0.48(-1.58%) |
Apr 05, 2021 | 30.05 | 30.53 | 29.66 | 30.26 | 853,718 | +0.74(+2.50%) |
Apr 01, 2021 | 29.26 | 29.71 | 28.52 | 29.52 | 1,383,436 | -0.04(-0.13%) |
Mar 31, 2021 | 30.33 | 31.04 | 29.41 | 29.56 | 1,647,739 | -0.49(-1.63%) |
Mar 30, 2021 | 29.75 | 30.49 | 29.53 | 30.05 | 1,236,917 | +0.43(+1.46%) |
Mar 29, 2021 | 30.08 | 30.97 | 29.36 | 29.62 | 1,750,496 | -0.69(-2.27%) |
Mar 26, 2021 | 28.65 | 30.38 | 28.29 | 30.31 | 1,829,088 | +2.24(+8.00%) |
Mar 25, 2021 | 26.46 | 28.30 | 26.26 | 28.06 | 2,161,180 | +1.30(+4.85%) |
Mar 24, 2021 | 26.64 | 27.58 | 26.45 | 26.76 | 1,302,328 | +0.82(+3.17%) |
Mar 23, 2021 | 26.29 | 26.88 | 25.76 | 25.94 | 1,387,241 | -1.15(-4.23%) |
Mar 22, 2021 | 27.39 | 27.49 | 26.82 | 27.09 | 1,154,564 | -0.38(-1.39%) |
Mar 19, 2021 | 27.69 | 27.95 | 26.64 | 27.47 | 3,198,522 | -0.06(-0.21%) |
Mar 18, 2021 | 27.24 | 28.96 | 27.24 | 27.53 | 1,959,061 | +0.46(+1.69%) |
Mar 17, 2021 | 26.93 | 27.57 | 26.69 | 27.07 | 1,940,567 | +0.03(+0.11%) |
Mar 16, 2021 | 27.41 | 27.79 | 26.83 | 27.04 | 1,257,259 | -0.37(-1.36%) |
Mar 15, 2021 | 28.06 | 28.08 | 27.19 | 27.41 | 1,324,671 | -0.70(-2.48%) |
Mar 12, 2021 | 28.41 | 29.03 | 27.96 | 28.11 | 1,213,806 | -0.10(-0.34%) |
Mar 11, 2021 | 28.65 | 28.65 | 27.90 | 28.21 | 1,189,291 | -0.10(-0.34%) |
Mar 10, 2021 | 27.70 | 28.52 | 27.52 | 28.30 | 1,490,128 | +0.33(+1.19%) |
Mar 09, 2021 | 28.94 | 29.18 | 27.90 | 27.97 | 1,742,115 | -0.95(-3.27%) |
Mar 08, 2021 | 27.69 | 29.07 | 27.60 | 28.91 | 1,719,937 | +1.45(+5.29%) |
Mar 05, 2021 | 26.65 | 27.54 | 26.28 | 27.46 | 1,987,962 | +1.48(+5.70%) |
Mar 04, 2021 | 27.09 | 27.53 | 25.64 | 25.98 | 1,721,126 | -1.24(-4.56%) |
Mar 03, 2021 | 26.87 | 27.56 | 26.67 | 27.22 | 2,986,156 | +0.58(+2.19%) |
Mar 02, 2021 | 26.26 | 27.18 | 26.17 | 26.64 | 2,662,311 | +0.52(+1.97%) |
Mar 01, 2021 | 24.88 | 26.23 | 24.87 | 26.12 | 1,704,182 | +2.11(+8.79%) |
Feb 26, 2021 | 24.47 | 24.73 | 23.78 | 24.01 | 1,330,788 | -0.63(-2.56%) |
Feb 25, 2021 | 25.37 | 25.88 | 24.51 | 24.64 | 1,896,668 | -0.95(-3.73%) |
Feb 24, 2021 | 23.86 | 25.64 | 23.78 | 25.60 | 1,722,840 | +1.85(+7.80%) |
Feb 23, 2021 | 23.45 | 24.04 | 23.33 | 23.75 | 1,633,231 | +0.26(+1.10%) |
Feb 22, 2021 | 22.45 | 23.72 | 22.35 | 23.49 | 1,935,064 | +1.07(+4.77%) |
Feb 19, 2021 | 22.07 | 22.59 | 21.93 | 22.42 | 1,720,903 | +0.61(+2.80%) |
Feb 18, 2021 | 22.36 | 22.44 | 21.62 | 21.81 | 1,182,414 | -0.46(-2.06%) |
Feb 17, 2021 | 22.00 | 22.48 | 21.82 | 22.27 | 1,643,011 | +0.30(+1.35%) |
Feb 16, 2021 | 21.49 | 22.04 | 21.45 | 21.97 | 1,039,318 | +0.75(+3.56%) |
Feb 12, 2021 | 20.75 | 21.25 | 20.75 | 21.22 | 1,099,966 | +0.34(+1.65%) |
Feb 11, 2021 | 21.12 | 21.37 | 20.78 | 20.87 | 1,346,343 | -0.17(-0.82%) |
Feb 10, 2021 | 21.07 | 21.42 | 20.75 | 21.04 | 1,594,507 | +0.17(+0.82%) |
Feb 09, 2021 | 21.35 | 21.60 | 20.72 | 20.87 | 2,273,804 | -0.53(-2.45%) |
Feb 08, 2021 | 20.85 | 21.72 | 20.85 | 21.40 | 2,160,052 | +0.77(+3.75%) |
Feb 05, 2021 | 20.17 | 20.63 | 20.08 | 20.62 | 1,498,040 | +0.69(+3.45%) |
Feb 04, 2021 | 19.92 | 20.14 | 19.57 | 19.94 | 1,823,129 | +0.19(+0.97%) |
Feb 03, 2021 | 19.41 | 20.05 | 19.37 | 19.75 | 1,487,186 | +0.27(+1.37%) |
Feb 02, 2021 | 19.35 | 19.58 | 19.16 | 19.48 | 1,373,214 | +0.26(+1.34%) |
Feb 01, 2021 | 19.12 | 19.42 | 18.65 | 19.22 | 1,621,677 | +0.42(+2.23%) |
Jan 29, 2021 | 19.08 | 19.15 | 18.56 | 18.80 | 3,292,673 | -0.13(-0.71%) |
Jan 28, 2021 | 19.98 | 20.01 | 18.79 | 18.93 | 1,673,525 | -0.61(-3.13%) |
Jan 27, 2021 | 19.53 | 20.17 | 19.32 | 19.55 | 1,979,255 | -0.45(-2.24%) |
Jan 26, 2021 | 20.56 | 20.56 | 19.80 | 19.99 | 1,203,524 | -0.28(-1.37%) |
Jan 25, 2021 | 20.62 | 20.80 | 19.96 | 20.27 | 1,450,269 | -0.28(-1.35%) |
Jan 22, 2021 | 19.67 | 20.58 | 19.51 | 20.55 | 1,270,255 | +0.47(+2.33%) |
Jan 21, 2021 | 20.21 | 20.47 | 19.85 | 20.08 | 1,326,100 | -0.15(-0.76%) |
Jan 20, 2021 | 20.38 | 20.52 | 19.97 | 20.23 | 1,373,364 | +0.00(+0.00%) |
Jan 19, 2021 | 20.41 | 20.91 | 20.17 | 20.23 | 1,253,823 | +0.02(+0.09%) |
Jan 15, 2021 | 20.32 | 20.35 | 19.83 | 20.21 | 1,231,212 | -0.56(-2.70%) |
Jan 14, 2021 | 21.29 | 21.45 | 20.75 | 20.77 | 1,371,005 | -0.16(-0.77%) |
Jan 13, 2021 | 21.46 | 21.46 | 20.72 | 20.94 | 1,154,808 | -0.61(-2.82%) |
Jan 12, 2021 | 20.13 | 21.82 | 19.90 | 21.54 | 1,915,062 | +0.98(+4.76%) |
Jan 11, 2021 | 20.89 | 21.34 | 20.31 | 20.57 | 1,901,906 | -0.85(-3.99%) |
Jan 08, 2021 | 21.36 | 21.66 | 20.72 | 21.42 | 2,395,125 | -0.61(-2.76%) |
Jan 07, 2021 | 22.67 | 22.94 | 21.90 | 22.03 | 2,286,466 | -0.28(-1.23%) |
Jan 06, 2021 | 20.79 | 22.70 | 20.57 | 22.30 | 2,708,455 | +2.20(+10.96%) |
Jan 05, 2021 | 19.36 | 20.32 | 19.36 | 20.10 | 1,112,430 | +0.68(+3.52%) |
Jan 04, 2021 | 19.85 | 20.52 | 19.30 | 19.42 | 1,531,083 | -0.09(-0.44%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 836,444 | +0.25(+1.28%) | |
Dec 30, 2020 | 18.90 | 19.39 | 18.90 | 19.26 | 836,444 | +0.38(+2.01%) |
Dec 29, 2020 | 19.12 | 19.26 | 18.79 | 18.88 | 841,803 | -0.26(-1.34%) |
Dec 28, 2020 | 19.12 | 19.38 | 18.84 | 19.13 | 769,654 | +0.12(+0.65%) |
Dec 24, 2020 | 18.98 | 19.01 | 18.62 | 19.01 | 290,056 | +0.04(+0.20%) |
Dec 23, 2020 | 19.04 | 19.26 | 18.90 | 18.97 | 836,418 | +0.01(+0.05%) |
Dec 22, 2020 | 19.25 | 19.30 | 18.95 | 18.96 | 618,206 | -0.24(-1.24%) |
Dec 21, 2020 | 18.63 | 19.23 | 18.63 | 19.20 | 1,232,860 | +0.13(+0.70%) |
Dec 18, 2020 | 19.46 | 19.52 | 19.03 | 19.07 | 3,250,339 | -0.39(-2.00%) |
Dec 17, 2020 | 19.81 | 19.82 | 19.26 | 19.45 | 1,162,840 | -0.23(-1.16%) |
Dec 16, 2020 | 19.65 | 19.79 | 19.43 | 19.68 | 968,072 | +0.12(+0.63%) |
Dec 15, 2020 | 19.10 | 19.59 | 18.75 | 19.56 | 1,222,401 | +0.80(+4.25%) |
Dec 14, 2020 | 19.19 | 19.43 | 18.73 | 18.76 | 1,641,679 | -0.13(-0.70%) |
Dec 11, 2020 | 19.23 | 19.29 | 18.66 | 18.89 | 1,423,530 | -0.61(-3.12%) |
Dec 10, 2020 | 19.30 | 19.76 | 19.13 | 19.50 | 991,407 | +0.08(+0.39%) |
Dec 09, 2020 | 19.72 | 19.93 | 19.25 | 19.43 | 1,175,165 | -0.18(-0.92%) |
Dec 08, 2020 | 18.91 | 19.62 | 18.89 | 19.61 | 1,279,849 | +0.45(+2.33%) |
Dec 07, 2020 | 18.86 | 19.16 | 18.64 | 19.16 | 1,199,149 | +0.24(+1.25%) |
Dec 04, 2020 | 18.70 | 19.10 | 18.64 | 18.92 | 1,605,105 | +0.42(+2.26%) |
Dec 03, 2020 | 18.76 | 19.18 | 18.48 | 18.51 | 1,601,566 | -0.85(-4.41%) |
Dec 02, 2020 | 19.78 | 19.78 | 19.26 | 19.36 | 1,287,775 | -0.47(-2.35%) |
Dec 01, 2020 | 19.92 | 20.12 | 19.55 | 19.82 | 1,600,278 | +0.92(+4.87%) |
Nov 30, 2020 | 19.67 | 19.67 | 18.90 | 18.90 | 1,312,439 | -0.95(-4.78%) |
Nov 27, 2020 | 19.83 | 20.12 | 19.61 | 19.85 | 469,946 | -0.06(-0.29%) |
Nov 25, 2020 | 20.22 | 20.25 | 19.80 | 19.91 | 709,132 | -0.39(-1.92%) |
Nov 24, 2020 | 20.08 | 20.35 | 19.81 | 20.30 | 1,645,540 | +0.61(+3.09%) |
Nov 23, 2020 | 19.94 | 20.08 | 19.50 | 19.69 | 1,258,578 | -0.01(-0.05%) |
Nov 20, 2020 | 19.84 | 19.92 | 19.46 | 19.70 | 606,654 | -0.20(-1.00%) |
Nov 19, 2020 | 19.65 | 20.18 | 19.62 | 19.90 | 664,164 | +0.14(+0.72%) |
Nov 18, 2020 | 20.89 | 20.97 | 19.76 | 19.76 | 1,248,334 | -1.01(-4.85%) |
Nov 17, 2020 | 20.26 | 20.88 | 20.20 | 20.76 | 842,357 | +0.13(+0.64%) |
Nov 16, 2020 | 20.22 | 20.85 | 20.22 | 20.63 | 1,212,105 | +0.82(+4.12%) |
Nov 13, 2020 | 19.26 | 19.92 | 19.26 | 19.82 | 879,227 | +0.67(+3.52%) |
Nov 12, 2020 | 19.41 | 19.57 | 18.85 | 19.14 | 752,845 | -0.60(-3.03%) |
Nov 11, 2020 | 19.70 | 19.86 | 19.40 | 19.74 | 1,207,225 | +0.09(+0.44%) |
Nov 10, 2020 | 19.43 | 19.66 | 19.16 | 19.65 | 1,513,546 | +0.47(+2.42%) |
Nov 09, 2020 | 19.93 | 20.21 | 18.91 | 19.19 | 1,013,188 | +0.87(+4.77%) |
Nov 06, 2020 | 18.62 | 18.78 | 18.12 | 18.32 | 1,619,324 | -0.15(-0.82%) |
Nov 05, 2020 | 18.13 | 19.05 | 18.13 | 18.47 | 1,735,101 | +0.52(+2.91%) |
Nov 04, 2020 | 19.14 | 19.16 | 17.73 | 17.95 | 2,737,792 | -1.62(-8.30%) |
Nov 03, 2020 | 20.32 | 20.32 | 19.50 | 19.57 | 1,337,554 | -0.33(-1.67%) |