Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.78 | 22.91 | 22.68 | 22.69 | 994,166 | -0.11(-0.48%) |
Oct 28, 2021 | 22.63 | 22.82 | 22.53 | 22.80 | 691,420 | +0.20(+0.89%) |
Oct 27, 2021 | 23.15 | 23.21 | 22.49 | 22.60 | 837,860 | -0.47(-2.03%) |
Oct 26, 2021 | 23.09 | 23.04 | 23.07 | 1,168,386 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.96 | 23.14 | 22.79 | 23.09 | 2,233,948 | +0.11(+0.48%) |
Oct 22, 2021 | 22.88 | 23.07 | 22.86 | 22.98 | 645,190 | +0.05(+0.24%) |
Oct 21, 2021 | 23.01 | 23.10 | 22.87 | 22.93 | 523,338 | -0.06(-0.28%) |
Oct 20, 2021 | 22.79 | 23.07 | 22.79 | 22.99 | 851,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.81 | 22.82 | 22.58 | 22.77 | 994,233 | -0.04(-0.16%) |
Oct 18, 2021 | 22.80 | 22.98 | 22.72 | 22.81 | 819,405 | -0.08(-0.36%) |
Oct 15, 2021 | 23.18 | 23.27 | 22.83 | 22.89 | 2,196,772 | -0.30(-1.30%) |
Oct 14, 2021 | 23.33 | 23.42 | 23.11 | 23.19 | 982,040 | -0.10(-0.43%) |
Oct 13, 2021 | 22.99 | 23.35 | 22.89 | 23.29 | 1,908,719 | +0.31(+1.36%) |
Oct 12, 2021 | 22.92 | 23.39 | 22.82 | 22.98 | 2,100,158 | +0.11(+0.48%) |
Oct 11, 2021 | 22.74 | 22.91 | 22.69 | 22.87 | 1,497,924 | +0.15(+0.65%) |
Oct 08, 2021 | 22.58 | 22.77 | 22.58 | 22.73 | 830,386 | +0.10(+0.45%) |
Oct 07, 2021 | 22.67 | 22.85 | 22.54 | 22.62 | 1,379,335 | -0.05(-0.20%) |
Oct 06, 2021 | 22.36 | 22.67 | 22.22 | 22.67 | 1,131,792 | +0.35(+1.56%) |
Oct 05, 2021 | 22.14 | 22.36 | 22.02 | 22.32 | 1,668,465 | +0.19(+0.87%) |
Oct 04, 2021 | 21.83 | 22.20 | 21.83 | 22.13 | 1,064,737 | +0.30(+1.39%) |
Oct 01, 2021 | 21.70 | 21.94 | 21.57 | 21.83 | 1,568,903 | +0.16(+0.76%) |
Sep 30, 2021 | 21.95 | 22.01 | 21.65 | 21.66 | 1,248,158 | -0.33(-1.50%) |
Sep 29, 2021 | 21.63 | 22.17 | 21.63 | 21.99 | 930,270 | +0.37(+1.70%) |
Sep 28, 2021 | 21.50 | 21.78 | 21.41 | 21.63 | 1,310,894 | +0.19(+0.90%) |
Sep 27, 2021 | 21.45 | 21.75 | 21.39 | 21.43 | 2,400,625 | -0.03(-0.13%) |
Sep 24, 2021 | 21.28 | 21.68 | 21.28 | 21.46 | 3,263,477 | +0.09(+0.43%) |
Sep 23, 2021 | 21.27 | 21.53 | 21.17 | 21.37 | 3,431,543 | +0.17(+0.82%) |
Sep 22, 2021 | 21.31 | 21.40 | 21.08 | 21.19 | 2,622,049 | +0.03(+0.13%) |
Sep 21, 2021 | 21.09 | 21.26 | 20.93 | 21.17 | 4,905,175 | +0.06(+0.30%) |
Sep 20, 2021 | 21.29 | 21.41 | 20.88 | 21.10 | 1,598,282 | -0.21(-0.99%) |
Sep 17, 2021 | 21.25 | 21.49 | 21.13 | 21.31 | 3,315,517 | +0.08(+0.39%) |
Sep 16, 2021 | 21.31 | 21.41 | 21.04 | 21.23 | 1,444,314 | -0.05(-0.22%) |
Sep 15, 2021 | 21.46 | 21.53 | 21.17 | 21.28 | 1,844,266 | -0.21(-0.98%) |
Sep 14, 2021 | 21.50 | 21.53 | 21.33 | 21.49 | 1,062,053 | -0.03(-0.13%) |
Sep 13, 2021 | 21.62 | 21.75 | 21.43 | 21.52 | 1,015,718 | -0.07(-0.34%) |
Sep 10, 2021 | 21.53 | 21.69 | 21.34 | 21.59 | 910,572 | +0.05(+0.26%) |
Sep 09, 2021 | 21.93 | 21.93 | 21.52 | 21.53 | 906,958 | -0.39(-1.76%) |
Sep 08, 2021 | 21.79 | 22.08 | 21.74 | 21.92 | 945,253 | +0.18(+0.84%) |
Sep 07, 2021 | 21.93 | 21.93 | 21.69 | 21.74 | 844,826 | -0.28(-1.29%) |
Sep 03, 2021 | 22.14 | 22.18 | 22.00 | 22.02 | 842,800 | -0.21(-0.95%) |
Sep 02, 2021 | 22.02 | 22.44 | 22.02 | 22.23 | 897,105 | +0.24(+1.08%) |
Sep 01, 2021 | 22.00 | 22.09 | 21.85 | 21.99 | 808,934 | +0.06(+0.29%) |
Aug 31, 2021 | 21.90 | 22.01 | 21.85 | 21.93 | 1,318,641 | +0.03(+0.12%) |
Aug 30, 2021 | 21.76 | 22.01 | 21.75 | 21.90 | 1,179,532 | +0.18(+0.84%) |
Aug 27, 2021 | 21.52 | 21.78 | 21.45 | 21.72 | 1,428,122 | +0.19(+0.89%) |
Aug 26, 2021 | 21.58 | 21.66 | 21.39 | 21.53 | 849,556 | -0.14(-0.63%) |
Aug 25, 2021 | 21.68 | 21.85 | 21.65 | 21.67 | 1,151,049 | -0.05(-0.21%) |
Aug 24, 2021 | 22.12 | 22.17 | 21.69 | 21.71 | 1,262,306 | -0.45(-2.01%) |
Aug 23, 2021 | 22.45 | 22.45 | 22.12 | 22.16 | 969,943 | -0.17(-0.77%) |
Aug 20, 2021 | 22.41 | 22.57 | 22.33 | 22.33 | 1,088,297 | -0.14(-0.61%) |
Aug 19, 2021 | 22.33 | 22.59 | 22.32 | 22.46 | 1,212,196 | +0.15(+0.65%) |
Aug 18, 2021 | 22.92 | 22.96 | 22.29 | 22.32 | 1,292,290 | -0.55(-2.42%) |
Aug 17, 2021 | 22.39 | 22.91 | 22.39 | 22.87 | 2,110,239 | +0.50(+2.23%) |
Aug 16, 2021 | 22.16 | 22.48 | 22.10 | 22.37 | 1,786,520 | +0.25(+1.15%) |
Aug 13, 2021 | 21.15 | 22.16 | 21.07 | 22.12 | 2,976,931 | +1.34(+6.43%) |
Aug 12, 2021 | 20.87 | 20.88 | 20.65 | 20.78 | 1,978,537 | -0.14(-0.65%) |
Aug 11, 2021 | 20.88 | 21.08 | 20.81 | 20.92 | 986,335 | +0.11(+0.52%) |
Aug 10, 2021 | 20.74 | 20.86 | 20.67 | 20.81 | 928,026 | +0.05(+0.22%) |
Aug 09, 2021 | 20.89 | 20.95 | 20.66 | 20.77 | 1,147,869 | -0.04(-0.17%) |
Aug 06, 2021 | 20.81 | 21.02 | 20.79 | 20.80 | 1,567,544 | -0.02(-0.09%) |
Aug 05, 2021 | 20.62 | 20.84 | 20.57 | 20.82 | 1,395,525 | +0.21(+1.01%) |
Aug 04, 2021 | 21.35 | 21.35 | 20.58 | 20.61 | 1,429,795 | -0.75(-3.49%) |
Aug 03, 2021 | 21.47 | 21.62 | 21.31 | 21.36 | 958,050 | -0.06(-0.30%) |
Aug 02, 2021 | 21.47 | 21.51 | 21.35 | 21.42 | 877,337 | +0.01(+0.04%) |
Jul 30, 2021 | 21.45 | 21.53 | 21.45 | 21.41 | 997,568 | +0.01(+0.04%) |
Jul 29, 2021 | 21.57 | 21.61 | 21.38 | 21.40 | 813,358 | -0.05(-0.21%) |
Jul 28, 2021 | 21.73 | 21.75 | 21.37 | 21.45 | 783,861 | -0.31(-1.42%) |
Jul 27, 2021 | 21.67 | 21.96 | 21.61 | 21.76 | 1,192,644 | +0.06(+0.29%) |
Jul 26, 2021 | 21.56 | 21.78 | 21.56 | 21.69 | 818,981 | +0.13(+0.59%) |
Jul 23, 2021 | 21.37 | 21.63 | 21.21 | 21.57 | 717,261 | +0.18(+0.85%) |
Jul 22, 2021 | 21.59 | 21.62 | 21.22 | 21.38 | 1,327,951 | -0.23(-1.05%) |
Jul 21, 2021 | 21.96 | 22.00 | 21.60 | 21.61 | 1,562,325 | -0.30(-1.37%) |
Jul 20, 2021 | 22.19 | 22.46 | 21.89 | 21.91 | 1,665,224 | -0.23(-1.03%) |
Jul 19, 2021 | 22.06 | 22.19 | 21.80 | 22.14 | 1,492,934 | +0.02(+0.08%) |
Jul 16, 2021 | 21.98 | 22.17 | 21.97 | 22.12 | 766,796 | +0.14(+0.62%) |
Jul 15, 2021 | 21.73 | 21.98 | 21.61 | 21.98 | 1,004,615 | +0.29(+1.34%) |
Jul 14, 2021 | 21.61 | 21.78 | 21.40 | 21.69 | 1,327,023 | +0.11(+0.51%) |
Jul 13, 2021 | 21.77 | 21.89 | 21.47 | 21.58 | 1,171,837 | -0.27(-1.25%) |
Jul 12, 2021 | 21.80 | 21.90 | 21.59 | 21.86 | 1,162,675 | +0.02(+0.08%) |
Jul 09, 2021 | 21.70 | 21.87 | 21.65 | 21.84 | 1,088,776 | +0.22(+1.01%) |
Jul 08, 2021 | 21.73 | 21.86 | 21.53 | 21.62 | 1,796,795 | -0.15(-0.67%) |
Jul 07, 2021 | 21.87 | 22.00 | 21.76 | 21.77 | 1,023,556 | -0.15(-0.70%) |
Jul 06, 2021 | 22.08 | 22.08 | 21.87 | 21.92 | 1,499,558 | -0.12(-0.54%) |
Jul 02, 2021 | 21.92 | 22.12 | 21.82 | 22.04 | 924,549 | +0.12(+0.54%) |
Jul 01, 2021 | 21.98 | 22.05 | 21.85 | 21.92 | 941,719 | -0.07(-0.33%) |
Jun 30, 2021 | 21.80 | 22.19 | 21.80 | 21.99 | 1,688,560 | +0.13(+0.58%) |
Jun 29, 2021 | 22.00 | 22.03 | 21.77 | 21.87 | 1,846,975 | -0.15(-0.66%) |
Jun 28, 2021 | 21.89 | 22.08 | 21.82 | 22.01 | 1,153,383 | +0.05(+0.21%) |
Jun 25, 2021 | 21.53 | 21.98 | 21.53 | 21.97 | 2,402,227 | +0.39(+1.81%) |
Jun 24, 2021 | 21.46 | 21.83 | 21.33 | 21.57 | 2,184,354 | +0.09(+0.42%) |
Jun 23, 2021 | 21.72 | 21.74 | 21.47 | 21.48 | 1,042,925 | -0.25(-1.17%) |
Jun 22, 2021 | 21.76 | 22.04 | 21.65 | 21.74 | 1,536,445 | +0.05(+0.21%) |
Jun 21, 2021 | 21.54 | 21.77 | 21.50 | 21.69 | 1,745,280 | +0.13(+0.59%) |
Jun 18, 2021 | 22.12 | 22.12 | 21.56 | 21.57 | 2,076,686 | -0.52(-2.35%) |
Jun 17, 2021 | 22.14 | 22.19 | 21.94 | 22.08 | 785,768 | -0.10(-0.45%) |
Jun 16, 2021 | 22.33 | 22.45 | 22.13 | 22.18 | 618,458 | -0.14(-0.61%) |
Jun 15, 2021 | 22.47 | 22.51 | 22.25 | 22.32 | 684,462 | -0.10(-0.45%) |
Jun 14, 2021 | 22.39 | 22.50 | 22.27 | 22.42 | 787,359 | +0.03(+0.12%) |
Jun 11, 2021 | 22.47 | 22.47 | 22.28 | 22.39 | 852,612 | +0.00(+0.00%) |
Jun 10, 2021 | 22.30 | 22.46 | 22.21 | 22.39 | 741,501 | +0.10(+0.45%) |
Jun 09, 2021 | 22.33 | 22.57 | 22.21 | 22.29 | 1,204,210 | -0.16(-0.73%) |
Jun 08, 2021 | 22.89 | 22.89 | 22.45 | 22.46 | 1,752,550 | -0.22(-0.95%) |
Jun 07, 2021 | 22.67 | 22.76 | 22.53 | 22.67 | 1,155,539 | +0.00(+0.00%) |
Jun 04, 2021 | 22.92 | 22.95 | 22.55 | 22.67 | 1,473,064 | -0.24(-1.06%) |
Jun 03, 2021 | 22.56 | 22.96 | 22.54 | 22.92 | 2,187,625 | +0.39(+1.72%) |
Jun 02, 2021 | 22.19 | 22.55 | 22.13 | 22.53 | 2,048,817 | +0.41(+1.83%) |
Jun 01, 2021 | 21.75 | 22.23 | 21.74 | 22.12 | 2,346,581 | +0.41(+1.91%) |
May 28, 2021 | 21.66 | 21.99 | 21.66 | 21.71 | 1,600,693 | +0.08(+0.37%) |
May 27, 2021 | 21.78 | 21.93 | 21.63 | 21.63 | 1,486,194 | -0.14(-0.62%) |
May 26, 2021 | 21.81 | 21.92 | 21.70 | 21.76 | 1,136,972 | +0.04(+0.17%) |
May 25, 2021 | 21.71 | 21.76 | 21.54 | 21.73 | 1,254,801 | -0.03(-0.12%) |
May 24, 2021 | 21.59 | 21.75 | 21.40 | 21.75 | 1,338,689 | -0.01(-0.04%) |
May 21, 2021 | 21.98 | 22.21 | 21.37 | 21.76 | 3,428,007 | -0.50(-2.23%) |
May 20, 2021 | 22.26 | 22.51 | 22.18 | 22.26 | 2,004,546 | +0.02(+0.08%) |
May 19, 2021 | 22.19 | 22.28 | 22.04 | 22.24 | 1,305,690 | +0.09(+0.41%) |
May 18, 2021 | 21.90 | 22.37 | 21.90 | 22.15 | 2,502,148 | +0.24(+1.11%) |
May 17, 2021 | 21.97 | 22.10 | 21.67 | 21.91 | 1,647,211 | +0.05(+0.25%) |
May 14, 2021 | 22.29 | 22.40 | 21.85 | 21.85 | 1,519,419 | -0.37(-1.66%) |
May 13, 2021 | 21.97 | 22.31 | 21.82 | 22.22 | 2,489,421 | +0.18(+0.82%) |
May 12, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 796,899 | -0.20(-0.89%) |
May 11, 2021 | 22.31 | 22.40 | 22.14 | 22.24 | 964,573 | -0.07(-0.32%) |
May 10, 2021 | 22.08 | 22.41 | 22.08 | 22.31 | 662,662 | +0.24(+1.10%) |
May 07, 2021 | 22.19 | 22.21 | 21.85 | 22.07 | 919,415 | -0.16(-0.73%) |
May 06, 2021 | 22.05 | 22.37 | 22.05 | 22.23 | 1,298,513 | +0.28(+1.27%) |
May 05, 2021 | 21.82 | 22.00 | 21.62 | 21.95 | 817,463 | +0.12(+0.54%) |
May 04, 2021 | 21.88 | 22.11 | 21.79 | 21.83 | 734,423 | +0.00(+0.00%) |
May 03, 2021 | 21.63 | 21.99 | 21.58 | 21.83 | 691,702 | +0.24(+1.13%) |
Apr 30, 2021 | 21.72 | 21.78 | 21.55 | 21.59 | 1,050,468 | -0.11(-0.50%) |
Apr 29, 2021 | 21.54 | 21.83 | 21.51 | 21.70 | 739,558 | +0.20(+0.92%) |
Apr 28, 2021 | 21.63 | 21.72 | 21.40 | 21.50 | 828,300 | -0.04(-0.21%) |
Apr 27, 2021 | 21.37 | 21.61 | 21.26 | 21.55 | 875,194 | +0.06(+0.29%) |
Apr 26, 2021 | 21.92 | 21.98 | 21.45 | 21.48 | 1,150,356 | -0.41(-1.89%) |
Apr 23, 2021 | 21.91 | 21.99 | 21.77 | 21.90 | 801,667 | -0.08(-0.37%) |
Apr 22, 2021 | 22.11 | 22.11 | 21.89 | 21.98 | 581,411 | -0.05(-0.25%) |
Apr 21, 2021 | 22.07 | 22.19 | 21.96 | 22.03 | 1,109,614 | +0.08(+0.37%) |
Apr 20, 2021 | 21.81 | 22.20 | 21.78 | 21.95 | 1,301,643 | +0.17(+0.79%) |
Apr 19, 2021 | 21.73 | 21.83 | 21.49 | 21.78 | 837,434 | +0.13(+0.58%) |
Apr 16, 2021 | 21.54 | 21.70 | 21.47 | 21.65 | 904,539 | +0.14(+0.63%) |
Apr 15, 2021 | 21.49 | 21.57 | 21.37 | 21.52 | 824,142 | +0.16(+0.76%) |
Apr 14, 2021 | 21.37 | 21.43 | 21.14 | 21.36 | 1,059,126 | -0.04(-0.17%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.34 | 21.39 | 1,086,405 | -0.32(-1.49%) |
Apr 12, 2021 | 21.55 | 21.74 | 21.48 | 21.72 | 1,012,038 | +0.20(+0.92%) |
Apr 09, 2021 | 21.79 | 21.81 | 21.42 | 21.52 | 719,436 | -0.28(-1.28%) |
Apr 08, 2021 | 21.78 | 21.90 | 21.66 | 21.80 | 668,422 | +0.01(+0.04%) |
Apr 07, 2021 | 21.92 | 21.97 | 21.70 | 21.79 | 681,355 | +0.00(+0.00%) |
Apr 06, 2021 | 21.64 | 21.86 | 21.63 | 21.79 | 761,879 | +0.14(+0.62%) |
Apr 05, 2021 | 21.56 | 21.72 | 21.49 | 21.65 | 671,128 | +0.08(+0.38%) |
Apr 01, 2021 | 21.49 | 21.64 | 21.21 | 21.57 | 877,905 | +0.13(+0.59%) |
Mar 31, 2021 | 21.83 | 21.83 | 21.45 | 21.45 | 1,383,165 | -0.40(-1.82%) |
Mar 30, 2021 | 21.98 | 22.01 | 21.74 | 21.84 | 859,099 | -0.14(-0.62%) |
Mar 29, 2021 | 21.73 | 22.01 | 21.73 | 21.98 | 867,253 | +0.19(+0.87%) |
Mar 26, 2021 | 21.55 | 21.80 | 21.46 | 21.79 | 731,643 | +0.22(+1.00%) |
Mar 25, 2021 | 21.15 | 21.61 | 21.02 | 21.57 | 851,168 | +0.42(+2.00%) |
Mar 24, 2021 | 21.41 | 21.62 | 21.13 | 21.15 | 1,150,420 | -0.47(-2.17%) |
Mar 23, 2021 | 21.69 | 21.78 | 21.54 | 21.62 | 1,112,845 | -0.05(-0.25%) |
Mar 22, 2021 | 21.25 | 21.70 | 21.17 | 21.67 | 1,000,539 | +0.40(+1.86%) |
Mar 19, 2021 | 21.35 | 21.56 | 21.23 | 21.28 | 3,262,155 | +0.00(+0.00%) |
Mar 18, 2021 | 21.33 | 21.46 | 21.09 | 21.28 | 1,368,404 | -0.19(-0.88%) |
Mar 17, 2021 | 21.70 | 21.75 | 21.39 | 21.46 | 999,589 | -0.14(-0.67%) |
Mar 16, 2021 | 21.45 | 21.77 | 21.38 | 21.61 | 1,355,177 | +0.18(+0.84%) |
Mar 15, 2021 | 21.10 | 21.44 | 21.01 | 21.43 | 941,060 | +0.40(+1.89%) |
Mar 12, 2021 | 20.91 | 21.17 | 20.91 | 21.03 | 921,296 | +0.11(+0.52%) |
Mar 11, 2021 | 21.01 | 21.13 | 20.88 | 20.92 | 784,599 | -0.13(-0.60%) |
Mar 10, 2021 | 20.64 | 21.20 | 20.45 | 21.05 | 1,131,042 | +0.25(+1.21%) |
Mar 09, 2021 | 20.96 | 21.07 | 20.69 | 20.80 | 1,431,322 | -0.13(-0.60%) |
Mar 08, 2021 | 20.69 | 21.06 | 20.47 | 20.92 | 1,428,472 | +0.23(+1.13%) |
Mar 05, 2021 | 20.21 | 20.72 | 20.21 | 20.69 | 1,315,915 | +0.50(+2.50%) |
Mar 04, 2021 | 20.09 | 20.47 | 20.05 | 20.19 | 1,478,006 | +0.18(+0.90%) |
Mar 03, 2021 | 20.00 | 20.33 | 19.78 | 20.00 | 1,984,389 | +0.27(+1.36%) |
Mar 02, 2021 | 19.62 | 19.83 | 19.42 | 19.74 | 1,481,852 | +0.25(+1.28%) |
Mar 01, 2021 | 19.45 | 19.62 | 19.39 | 19.49 | 1,132,242 | +0.06(+0.32%) |
Feb 26, 2021 | 19.87 | 19.87 | 19.40 | 19.42 | 1,736,694 | -0.38(-1.89%) |
Feb 25, 2021 | 19.78 | 19.92 | 19.62 | 19.80 | 1,099,488 | +0.01(+0.04%) |
Feb 24, 2021 | 19.95 | 20.14 | 19.79 | 19.79 | 1,501,442 | -0.12(-0.58%) |
Feb 23, 2021 | 19.77 | 19.97 | 19.66 | 19.91 | 836,383 | +0.19(+0.95%) |
Feb 22, 2021 | 19.73 | 19.86 | 19.47 | 19.72 | 1,086,624 | -0.01(-0.05%) |
Feb 19, 2021 | 20.00 | 20.13 | 19.63 | 19.73 | 1,922,344 | +0.00(+0.00%) |
Feb 18, 2021 | 20.00 | 20.01 | 19.67 | 19.73 | 885,170 | -0.28(-1.38%) |
Feb 17, 2021 | 19.83 | 20.05 | 19.77 | 20.00 | 933,788 | +0.08(+0.40%) |
Feb 16, 2021 | 20.12 | 20.16 | 19.69 | 19.92 | 1,096,298 | -0.29(-1.41%) |
Feb 12, 2021 | 20.02 | 20.30 | 19.66 | 20.21 | 1,431,904 | +0.21(+1.07%) |
Feb 11, 2021 | 20.25 | 20.27 | 19.97 | 20.00 | 1,212,699 | -0.24(-1.19%) |
Feb 10, 2021 | 20.35 | 20.42 | 20.10 | 20.24 | 755,139 | -0.03(-0.13%) |
Feb 09, 2021 | 20.22 | 20.35 | 20.13 | 20.26 | 601,583 | +0.12(+0.58%) |
Feb 08, 2021 | 20.12 | 20.18 | 19.96 | 20.15 | 780,309 | +0.15(+0.76%) |
Feb 05, 2021 | 20.09 | 20.14 | 19.95 | 20.00 | 669,483 | +0.06(+0.31%) |
Feb 04, 2021 | 20.00 | 20.16 | 19.84 | 19.93 | 859,943 | -0.17(-0.84%) |
Feb 03, 2021 | 20.15 | 20.24 | 19.84 | 20.10 | 524,110 | -0.11(-0.53%) |
Feb 02, 2021 | 20.20 | 20.37 | 19.95 | 20.21 | 579,139 | +0.04(+0.18%) |
Feb 01, 2021 | 20.50 | 20.64 | 20.10 | 20.17 | 973,685 | -0.33(-1.61%) |
Jan 29, 2021 | 20.69 | 20.91 | 20.43 | 20.50 | 1,488,562 | -0.18(-0.86%) |
Jan 28, 2021 | 20.64 | 21.22 | 20.42 | 20.68 | 1,713,837 | -0.04(-0.17%) |
Jan 27, 2021 | 20.47 | 21.02 | 20.41 | 20.72 | 1,753,551 | +0.18(+0.87%) |
Jan 26, 2021 | 20.50 | 20.63 | 20.28 | 20.54 | 1,276,491 | +0.04(+0.22%) |
Jan 25, 2021 | 20.06 | 20.66 | 20.04 | 20.50 | 1,299,029 | +0.46(+2.27%) |
Jan 22, 2021 | 19.79 | 20.11 | 19.71 | 20.04 | 945,720 | +0.26(+1.31%) |
Jan 21, 2021 | 19.96 | 20.06 | 19.77 | 19.78 | 603,137 | -0.18(-0.90%) |
Jan 20, 2021 | 19.69 | 19.97 | 19.45 | 19.96 | 1,101,429 | +0.27(+1.36%) |
Jan 19, 2021 | 20.00 | 20.06 | 19.63 | 19.69 | 1,002,795 | -0.27(-1.34%) |
Jan 15, 2021 | 19.74 | 20.00 | 19.66 | 19.96 | 1,488,898 | +0.19(+0.95%) |
Jan 14, 2021 | 19.58 | 19.83 | 19.42 | 19.77 | 1,182,563 | +0.30(+1.56%) |
Jan 13, 2021 | 19.59 | 19.59 | 19.34 | 19.47 | 1,454,762 | -0.12(-0.64%) |
Jan 12, 2021 | 19.68 | 19.72 | 19.46 | 19.59 | 1,294,298 | -0.17(-0.86%) |
Jan 11, 2021 | 19.76 | 19.86 | 19.59 | 19.76 | 1,210,950 | +0.00(+0.00%) |
Jan 08, 2021 | 20.08 | 20.08 | 19.51 | 19.76 | 1,686,082 | -0.29(-1.43%) |
Jan 07, 2021 | 20.25 | 20.25 | 19.82 | 20.05 | 1,582,157 | -0.20(-0.97%) |
Jan 06, 2021 | 20.27 | 20.67 | 19.88 | 20.25 | 3,847,873 | -0.03(-0.13%) |
Jan 05, 2021 | 20.43 | 20.52 | 20.20 | 20.27 | 3,018,671 | -0.19(-0.92%) |
Jan 04, 2021 | 20.21 | 20.46 | 20.16 | 20.46 | 1,591,302 | +0.25(+1.24%) |
Dec 31, 2020 | 20.21 | 20.21 | 20.21 | 396,044 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.36 | 20.57 | 20.17 | 20.18 | 396,044 | -0.17(-0.83%) |
Dec 29, 2020 | 20.57 | 20.66 | 20.32 | 20.35 | 541,769 | -0.17(-0.83%) |
Dec 28, 2020 | 20.76 | 20.90 | 20.42 | 20.52 | 609,950 | -0.16(-0.78%) |
Dec 24, 2020 | 20.53 | 20.71 | 20.49 | 20.68 | 259,440 | +0.14(+0.70%) |
Dec 23, 2020 | 20.24 | 20.67 | 20.24 | 20.54 | 873,529 | +0.30(+1.50%) |
Dec 22, 2020 | 20.12 | 20.35 | 20.12 | 20.24 | 689,866 | +0.07(+0.35%) |
Dec 21, 2020 | 20.01 | 20.19 | 19.80 | 20.17 | 843,673 | +0.02(+0.09%) |
Dec 18, 2020 | 20.56 | 20.61 | 19.99 | 20.15 | 4,438,143 | -0.31(-1.53%) |
Dec 17, 2020 | 20.50 | 20.69 | 20.18 | 20.46 | 1,446,615 | +0.07(+0.35%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.34 | 20.39 | 1,204,890 | -0.16(-0.78%) |
Dec 15, 2020 | 20.47 | 20.59 | 20.37 | 20.55 | 1,030,363 | +0.09(+0.44%) |
Dec 14, 2020 | 20.21 | 20.53 | 20.20 | 20.46 | 1,235,870 | +0.38(+1.91%) |
Dec 11, 2020 | 20.01 | 20.22 | 20.00 | 20.08 | 879,544 | +0.04(+0.18%) |
Dec 10, 2020 | 20.19 | 20.25 | 19.92 | 20.04 | 561,259 | -0.13(-0.66%) |
Dec 09, 2020 | 20.14 | 20.31 | 20.05 | 20.17 | 791,165 | +0.09(+0.44%) |
Dec 08, 2020 | 20.00 | 20.17 | 19.98 | 20.09 | 676,101 | +0.00(+0.00%) |
Dec 07, 2020 | 19.94 | 20.16 | 19.94 | 20.09 | 1,176,171 | +0.06(+0.31%) |
Dec 04, 2020 | 19.84 | 20.07 | 19.75 | 20.02 | 830,500 | +0.18(+0.90%) |
Dec 03, 2020 | 19.75 | 19.94 | 19.66 | 19.84 | 972,480 | +0.09(+0.45%) |
Dec 02, 2020 | 19.98 | 20.08 | 19.58 | 19.75 | 1,053,467 | -0.35(-1.73%) |
Dec 01, 2020 | 19.82 | 20.17 | 19.82 | 20.10 | 919,550 | +0.29(+1.44%) |
Nov 30, 2020 | 19.88 | 19.97 | 19.68 | 19.82 | 1,726,818 | -0.06(-0.31%) |
Nov 27, 2020 | 19.74 | 19.90 | 19.65 | 19.88 | 368,949 | +0.10(+0.50%) |
Nov 25, 2020 | 20.06 | 20.12 | 19.68 | 19.78 | 993,196 | -0.18(-0.90%) |
Nov 24, 2020 | 19.87 | 20.11 | 19.73 | 19.96 | 1,467,908 | +0.13(+0.67%) |
Nov 23, 2020 | 19.77 | 19.94 | 19.64 | 19.83 | 1,031,762 | +0.11(+0.54%) |
Nov 20, 2020 | 19.77 | 19.85 | 19.27 | 19.72 | 1,892,775 | -0.13(-0.67%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.44 | 19.85 | 1,307,500 | +0.24(+1.22%) |
Nov 18, 2020 | 19.70 | 19.95 | 19.60 | 19.61 | 1,250,520 | -0.06(-0.32%) |
Nov 17, 2020 | 19.40 | 19.79 | 19.23 | 19.68 | 1,563,557 | +0.15(+0.77%) |
Nov 16, 2020 | 19.77 | 19.95 | 19.43 | 19.53 | 1,810,678 | -0.20(-1.03%) |
Nov 13, 2020 | 19.87 | 20.06 | 19.58 | 19.73 | 1,321,801 | +0.01(+0.04%) |
Nov 12, 2020 | 20.05 | 20.23 | 19.51 | 19.72 | 1,231,456 | -0.41(-2.02%) |
Nov 11, 2020 | 20.07 | 20.31 | 19.85 | 20.13 | 1,355,139 | +0.21(+1.07%) |
Nov 10, 2020 | 19.82 | 20.34 | 19.61 | 19.92 | 1,828,637 | +0.10(+0.49%) |
Nov 09, 2020 | 21.25 | 21.40 | 19.81 | 19.82 | 1,442,377 | -1.05(-5.05%) |
Nov 06, 2020 | 21.61 | 21.80 | 20.61 | 20.87 | 940,625 | -0.73(-3.40%) |
Nov 05, 2020 | 21.51 | 21.70 | 21.24 | 21.61 | 1,483,016 | +0.21(+0.99%) |
Nov 04, 2020 | 21.23 | 21.71 | 21.16 | 21.39 | 804,693 | +0.18(+0.83%) |
Nov 03, 2020 | 21.27 | 21.50 | 21.14 | 21.22 | 608,004 | +0.06(+0.29%) |