Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.81 | 26.23 | 25.36 | 25.65 | 2,167,921 | -0.36(-1.37%) |
Oct 28, 2021 | 25.64 | 26.15 | 25.64 | 26.01 | 1,378,797 | +0.42(+1.65%) |
Oct 27, 2021 | 26.37 | 26.29 | 25.56 | 25.59 | 1,669,466 | -0.92(-3.45%) |
Oct 26, 2021 | 27.09 | 26.51 | 1,857,166 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.07 | 27.37 | 26.89 | 26.95 | 1,819,496 | +0.22(+0.82%) |
Oct 22, 2021 | 27.10 | 27.49 | 26.70 | 26.73 | 1,421,920 | -0.31(-1.15%) |
Oct 21, 2021 | 27.81 | 27.81 | 26.58 | 27.04 | 1,913,950 | -0.99(-3.53%) |
Oct 20, 2021 | 27.81 | 28.21 | 27.70 | 28.03 | 1,137,935 | +0.07(+0.26%) |
Oct 19, 2021 | 28.19 | 28.24 | 27.83 | 27.95 | 914,262 | -0.10(-0.36%) |
Oct 18, 2021 | 27.90 | 28.16 | 27.77 | 28.05 | 1,134,726 | -0.23(-0.81%) |
Oct 15, 2021 | 28.54 | 28.80 | 28.23 | 28.28 | 1,077,433 | -0.05(-0.19%) |
Oct 14, 2021 | 27.92 | 28.42 | 27.81 | 28.34 | 819,091 | +0.83(+3.03%) |
Oct 13, 2021 | 28.16 | 28.30 | 27.32 | 27.50 | 854,747 | -0.80(-2.81%) |
Oct 12, 2021 | 28.70 | 28.82 | 28.03 | 28.30 | 1,062,905 | -0.42(-1.47%) |
Oct 11, 2021 | 28.65 | 29.44 | 28.62 | 28.72 | 835,990 | +0.21(+0.74%) |
Oct 08, 2021 | 28.04 | 28.60 | 27.93 | 28.51 | 1,198,937 | +0.62(+2.23%) |
Oct 07, 2021 | 27.82 | 28.26 | 27.64 | 27.89 | 1,020,501 | +0.51(+1.87%) |
Oct 06, 2021 | 27.35 | 27.76 | 26.72 | 27.38 | 1,470,545 | -0.45(-1.61%) |
Oct 05, 2021 | 27.17 | 27.99 | 26.96 | 27.82 | 2,094,873 | +0.84(+3.12%) |
Oct 04, 2021 | 27.41 | 27.91 | 26.97 | 26.98 | 1,976,649 | -0.41(-1.50%) |
Oct 01, 2021 | 26.82 | 27.81 | 26.68 | 27.39 | 2,106,164 | +0.79(+2.96%) |
Sep 30, 2021 | 27.03 | 28.03 | 26.61 | 26.61 | 2,617,309 | -0.22(-0.82%) |
Sep 29, 2021 | 26.84 | 27.05 | 26.55 | 26.83 | 2,020,831 | +0.03(+0.10%) |
Sep 28, 2021 | 27.38 | 27.81 | 26.76 | 26.80 | 1,695,183 | -0.56(-2.04%) |
Sep 27, 2021 | 25.15 | 27.68 | 25.13 | 27.36 | 4,184,627 | +2.34(+9.37%) |
Sep 24, 2021 | 24.83 | 25.20 | 24.67 | 25.01 | 2,741,658 | -0.03(-0.11%) |
Sep 23, 2021 | 25.23 | 25.59 | 25.03 | 25.04 | 3,748,926 | +0.17(+0.70%) |
Sep 22, 2021 | 25.17 | 25.86 | 24.84 | 24.87 | 4,022,646 | +0.14(+0.56%) |
Sep 21, 2021 | 25.84 | 25.99 | 24.27 | 24.73 | 3,187,460 | -0.92(-3.60%) |
Sep 20, 2021 | 25.67 | 26.39 | 25.01 | 25.65 | 2,924,772 | -1.58(-5.82%) |
Sep 17, 2021 | 27.78 | 28.05 | 27.06 | 27.24 | 3,406,761 | -0.90(-3.19%) |
Sep 16, 2021 | 28.82 | 28.98 | 28.11 | 28.14 | 1,043,119 | -0.76(-2.63%) |
Sep 15, 2021 | 28.51 | 29.00 | 28.41 | 28.90 | 1,167,618 | +0.51(+1.81%) |
Sep 14, 2021 | 29.17 | 29.17 | 28.30 | 28.38 | 983,272 | -0.56(-1.93%) |
Sep 13, 2021 | 28.99 | 29.61 | 28.31 | 28.94 | 2,534,159 | +0.41(+1.44%) |
Sep 10, 2021 | 29.37 | 29.55 | 28.49 | 28.53 | 1,020,358 | -0.41(-1.42%) |
Sep 09, 2021 | 28.47 | 29.34 | 28.27 | 28.94 | 989,977 | +0.41(+1.44%) |
Sep 08, 2021 | 30.11 | 30.12 | 28.48 | 28.53 | 1,237,825 | -1.50(-5.00%) |
Sep 07, 2021 | 30.20 | 30.42 | 30.01 | 30.03 | 1,176,222 | -0.52(-1.71%) |
Sep 03, 2021 | 30.79 | 31.25 | 30.36 | 30.55 | 664,439 | -0.30(-0.98%) |
Sep 02, 2021 | 30.68 | 31.19 | 30.49 | 30.85 | 986,609 | +0.21(+0.69%) |
Sep 01, 2021 | 30.68 | 30.75 | 29.98 | 30.64 | 1,018,380 | -0.04(-0.12%) |
Aug 31, 2021 | 30.93 | 31.01 | 30.31 | 30.68 | 1,046,742 | -0.44(-1.41%) |
Aug 30, 2021 | 31.96 | 32.04 | 31.09 | 31.12 | 855,035 | -0.68(-2.13%) |
Aug 27, 2021 | 31.30 | 32.16 | 31.05 | 31.80 | 1,312,432 | +0.81(+2.63%) |
Aug 26, 2021 | 31.30 | 31.54 | 30.92 | 30.98 | 677,146 | -0.32(-1.02%) |
Aug 25, 2021 | 30.66 | 31.62 | 30.47 | 31.30 | 744,250 | +0.57(+1.85%) |
Aug 24, 2021 | 30.13 | 31.06 | 30.13 | 30.74 | 703,295 | +0.93(+3.13%) |
Aug 23, 2021 | 29.27 | 30.19 | 28.94 | 29.80 | 1,039,871 | +1.13(+3.93%) |
Aug 20, 2021 | 28.67 | 29.07 | 28.38 | 28.68 | 1,319,944 | -0.06(-0.22%) |
Aug 19, 2021 | 29.55 | 29.86 | 28.68 | 28.74 | 1,052,683 | -1.49(-4.94%) |
Aug 18, 2021 | 30.59 | 30.84 | 30.21 | 30.23 | 563,809 | -0.60(-1.96%) |
Aug 17, 2021 | 30.62 | 31.04 | 30.23 | 30.84 | 561,501 | -0.18(-0.59%) |
Aug 16, 2021 | 30.98 | 31.15 | 30.22 | 31.02 | 946,992 | -0.56(-1.77%) |
Aug 13, 2021 | 31.27 | 31.77 | 31.27 | 31.58 | 540,392 | +0.27(+0.88%) |
Aug 12, 2021 | 31.63 | 31.90 | 30.80 | 31.30 | 627,700 | -0.33(-1.03%) |
Aug 11, 2021 | 31.22 | 31.69 | 30.71 | 31.63 | 757,995 | +0.77(+2.50%) |
Aug 10, 2021 | 30.50 | 31.05 | 30.49 | 30.86 | 963,562 | +0.25(+0.80%) |
Aug 09, 2021 | 30.35 | 30.85 | 29.99 | 30.61 | 650,529 | +0.03(+0.09%) |
Aug 06, 2021 | 30.59 | 30.79 | 30.19 | 30.59 | 566,594 | +0.60(+2.00%) |
Aug 05, 2021 | 29.97 | 30.52 | 29.96 | 29.99 | 924,599 | +0.27(+0.92%) |
Aug 04, 2021 | 30.92 | 31.08 | 29.70 | 29.71 | 1,012,012 | -1.33(-4.28%) |
Aug 03, 2021 | 31.14 | 31.22 | 29.89 | 31.04 | 1,616,023 | +0.58(+1.91%) |
Aug 02, 2021 | 30.59 | 31.62 | 30.25 | 30.46 | 1,340,593 | +0.24(+0.78%) |
Jul 30, 2021 | 30.27 | 31.62 | 30.03 | 30.22 | 2,115,587 | +0.29(+0.97%) |
Jul 29, 2021 | 29.88 | 30.39 | 29.68 | 29.93 | 993,351 | +0.28(+0.95%) |
Jul 28, 2021 | 29.36 | 29.94 | 28.82 | 29.65 | 779,119 | +0.32(+1.08%) |
Jul 27, 2021 | 28.90 | 29.43 | 28.41 | 29.33 | 1,044,190 | -0.01(-0.03%) |
Jul 26, 2021 | 29.05 | 29.66 | 29.05 | 29.34 | 1,043,489 | +0.33(+1.13%) |
Jul 23, 2021 | 29.31 | 29.46 | 28.65 | 29.01 | 590,655 | +0.03(+0.09%) |
Jul 22, 2021 | 29.39 | 29.44 | 28.86 | 28.99 | 737,013 | -0.39(-1.33%) |
Jul 21, 2021 | 29.36 | 30.02 | 29.34 | 29.38 | 1,030,186 | +0.18(+0.62%) |
Jul 20, 2021 | 28.16 | 29.39 | 28.06 | 29.19 | 1,571,184 | +1.13(+4.02%) |
Jul 19, 2021 | 27.89 | 28.49 | 27.57 | 28.07 | 1,618,753 | -0.86(-2.98%) |
Jul 16, 2021 | 30.89 | 31.00 | 28.83 | 28.93 | 1,555,105 | -1.77(-5.77%) |
Jul 15, 2021 | 30.48 | 31.15 | 30.39 | 30.70 | 847,196 | -0.19(-0.62%) |
Jul 14, 2021 | 31.13 | 31.98 | 30.85 | 30.89 | 744,304 | +0.14(+0.44%) |
Jul 13, 2021 | 31.77 | 31.85 | 30.65 | 30.76 | 1,096,140 | -0.95(-2.98%) |
Jul 12, 2021 | 30.97 | 31.98 | 30.69 | 31.70 | 784,739 | +0.28(+0.90%) |
Jul 09, 2021 | 30.99 | 31.71 | 30.66 | 31.42 | 1,046,737 | +1.15(+3.78%) |
Jul 08, 2021 | 29.99 | 30.82 | 29.76 | 30.28 | 1,169,936 | -0.53(-1.71%) |
Jul 07, 2021 | 30.69 | 31.52 | 30.54 | 30.80 | 1,176,508 | -0.04(-0.12%) |
Jul 06, 2021 | 32.27 | 32.49 | 30.65 | 30.84 | 1,609,489 | -1.46(-4.53%) |
Jul 02, 2021 | 32.05 | 32.59 | 31.54 | 32.30 | 816,693 | +0.07(+0.23%) |
Jul 01, 2021 | 32.13 | 32.67 | 31.84 | 32.23 | 1,328,295 | +0.60(+1.90%) |
Jun 30, 2021 | 31.43 | 31.98 | 31.29 | 31.63 | 1,711,692 | +0.26(+0.84%) |
Jun 29, 2021 | 31.58 | 32.06 | 31.05 | 31.37 | 1,068,259 | +0.29(+0.94%) |
Jun 28, 2021 | 31.68 | 31.72 | 30.90 | 31.08 | 1,229,841 | -0.65(-2.06%) |
Jun 25, 2021 | 32.38 | 32.99 | 31.55 | 31.73 | 4,082,126 | -0.46(-1.44%) |
Jun 24, 2021 | 31.65 | 32.54 | 31.23 | 32.19 | 1,458,651 | +0.96(+3.08%) |
Jun 23, 2021 | 31.19 | 31.71 | 30.78 | 31.23 | 1,356,028 | +0.05(+0.15%) |
Jun 22, 2021 | 30.70 | 31.44 | 30.30 | 31.18 | 1,741,872 | +0.69(+2.27%) |
Jun 21, 2021 | 30.34 | 30.89 | 30.22 | 30.49 | 1,062,424 | +0.64(+2.13%) |
Jun 18, 2021 | 30.77 | 31.05 | 29.52 | 29.86 | 2,264,793 | -1.19(-3.83%) |
Jun 17, 2021 | 33.08 | 33.24 | 30.29 | 31.05 | 2,373,869 | -2.21(-6.64%) |
Jun 16, 2021 | 33.41 | 33.61 | 32.98 | 33.26 | 831,027 | -0.20(-0.60%) |
Jun 15, 2021 | 33.09 | 33.48 | 32.66 | 33.46 | 904,157 | +0.46(+1.40%) |
Jun 14, 2021 | 33.88 | 34.18 | 32.74 | 32.99 | 1,344,668 | -1.01(-2.97%) |
Jun 11, 2021 | 34.17 | 34.49 | 33.71 | 34.00 | 999,318 | +0.21(+0.62%) |
Jun 10, 2021 | 34.71 | 35.13 | 33.78 | 33.79 | 1,176,179 | -0.64(-1.85%) |
Jun 09, 2021 | 34.98 | 35.33 | 33.90 | 34.43 | 1,344,390 | +0.96(+2.88%) |
Jun 08, 2021 | 32.92 | 33.76 | 32.13 | 33.47 | 1,400,352 | +0.40(+1.21%) |
Jun 07, 2021 | 33.82 | 34.06 | 32.76 | 33.07 | 1,323,938 | -0.74(-2.18%) |
Jun 04, 2021 | 34.07 | 34.07 | 33.35 | 33.80 | 973,195 | -0.01(-0.03%) |
Jun 03, 2021 | 33.54 | 34.04 | 32.98 | 33.81 | 1,234,094 | +0.05(+0.16%) |
Jun 02, 2021 | 34.08 | 34.26 | 33.40 | 33.76 | 1,218,795 | -0.21(-0.62%) |
Jun 01, 2021 | 33.23 | 34.15 | 33.15 | 33.97 | 1,299,383 | +1.31(+4.01%) |
May 28, 2021 | 32.70 | 32.78 | 32.15 | 32.66 | 921,463 | +0.13(+0.39%) |
May 27, 2021 | 32.54 | 32.90 | 31.86 | 32.53 | 1,216,203 | +0.44(+1.36%) |
May 26, 2021 | 31.23 | 32.13 | 31.15 | 32.09 | 1,400,613 | +0.83(+2.65%) |
May 25, 2021 | 31.26 | 31.75 | 31.10 | 31.27 | 2,049,606 | +0.15(+0.47%) |
May 24, 2021 | 30.97 | 31.15 | 30.48 | 31.12 | 958,729 | +0.32(+1.03%) |
May 21, 2021 | 30.69 | 31.06 | 30.36 | 30.80 | 1,062,824 | +0.46(+1.53%) |
May 20, 2021 | 30.84 | 31.05 | 30.11 | 30.34 | 1,338,387 | +0.15(+0.48%) |
May 19, 2021 | 30.45 | 30.71 | 29.84 | 30.19 | 1,313,697 | -0.92(-2.95%) |
May 18, 2021 | 31.70 | 31.81 | 31.05 | 31.11 | 1,407,347 | -0.44(-1.38%) |
May 17, 2021 | 30.53 | 31.68 | 30.45 | 31.55 | 1,309,268 | +0.91(+2.97%) |
May 14, 2021 | 30.69 | 30.88 | 30.29 | 30.64 | 1,107,646 | +0.17(+0.57%) |
May 13, 2021 | 29.47 | 30.74 | 29.00 | 30.47 | 1,832,012 | +1.19(+4.07%) |
May 12, 2021 | 30.70 | 30.87 | 29.13 | 29.28 | 1,435,889 | -1.69(-5.45%) |
May 11, 2021 | 30.24 | 31.01 | 29.85 | 30.96 | 1,410,687 | +0.16(+0.53%) |
May 10, 2021 | 31.58 | 32.05 | 30.72 | 30.80 | 1,294,902 | -0.44(-1.42%) |
May 07, 2021 | 31.31 | 31.80 | 30.91 | 31.24 | 1,001,931 | -0.02(-0.06%) |
May 06, 2021 | 30.50 | 31.29 | 29.70 | 31.26 | 1,558,304 | +0.78(+2.58%) |
May 05, 2021 | 30.31 | 30.83 | 28.76 | 30.48 | 2,700,434 | +2.03(+7.14%) |
May 04, 2021 | 27.75 | 28.48 | 26.64 | 28.45 | 1,473,267 | +0.47(+1.68%) |
May 03, 2021 | 27.84 | 28.49 | 27.48 | 27.98 | 1,337,194 | +0.73(+2.68%) |
Apr 30, 2021 | 27.81 | 28.21 | 27.20 | 27.25 | 1,346,832 | -0.87(-3.08%) |
Apr 29, 2021 | 28.73 | 29.06 | 27.89 | 28.11 | 1,175,554 | -0.16(-0.57%) |
Apr 28, 2021 | 28.16 | 28.46 | 27.93 | 28.27 | 900,948 | +0.29(+1.03%) |
Apr 27, 2021 | 28.02 | 28.26 | 27.71 | 27.99 | 784,946 | -0.24(-0.86%) |
Apr 26, 2021 | 27.12 | 28.36 | 27.12 | 28.23 | 1,517,240 | +1.16(+4.30%) |
Apr 23, 2021 | 26.22 | 27.16 | 26.15 | 27.07 | 1,020,072 | +1.00(+3.84%) |
Apr 22, 2021 | 26.80 | 26.88 | 25.97 | 26.06 | 910,457 | -0.70(-2.63%) |
Apr 21, 2021 | 26.11 | 26.93 | 26.11 | 26.77 | 844,925 | +0.51(+1.96%) |
Apr 20, 2021 | 26.74 | 26.82 | 25.41 | 26.25 | 1,492,637 | -0.68(-2.51%) |
Apr 19, 2021 | 27.37 | 27.53 | 26.79 | 26.93 | 1,155,879 | -0.24(-0.90%) |
Apr 16, 2021 | 27.49 | 27.92 | 27.04 | 27.17 | 1,320,230 | +0.14(+0.50%) |
Apr 15, 2021 | 27.06 | 27.21 | 26.70 | 27.04 | 1,079,181 | +0.31(+1.15%) |
Apr 14, 2021 | 25.84 | 26.89 | 25.84 | 26.73 | 1,328,709 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.46 | 25.61 | 25.97 | 1,314,561 | -0.21(-0.79%) |
Apr 12, 2021 | 25.26 | 26.18 | 25.22 | 26.18 | 1,582,918 | +1.06(+4.20%) |
Apr 09, 2021 | 24.74 | 25.13 | 24.56 | 25.13 | 1,526,949 | +0.38(+1.53%) |
Apr 08, 2021 | 25.74 | 25.81 | 24.70 | 24.75 | 1,520,368 | -0.97(-3.79%) |
Apr 07, 2021 | 25.98 | 26.07 | 25.59 | 25.72 | 811,209 | -0.24(-0.94%) |
Apr 06, 2021 | 26.21 | 26.42 | 25.60 | 25.97 | 1,324,640 | -0.19(-0.72%) |
Apr 05, 2021 | 25.81 | 26.19 | 25.73 | 26.15 | 1,440,854 | +0.71(+2.80%) |
Apr 01, 2021 | 25.39 | 25.59 | 25.14 | 25.44 | 1,108,634 | +0.26(+1.04%) |
Mar 31, 2021 | 25.29 | 26.12 | 25.12 | 25.18 | 2,342,459 | +0.12(+0.47%) |
Mar 30, 2021 | 25.59 | 25.71 | 24.51 | 25.06 | 1,892,029 | -0.39(-1.52%) |
Mar 29, 2021 | 24.86 | 25.69 | 24.81 | 25.45 | 1,891,972 | +0.50(+1.99%) |
Mar 26, 2021 | 24.01 | 25.00 | 23.74 | 24.95 | 1,440,714 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.87 | 22.07 | 23.72 | 1,630,406 | +1.30(+5.79%) |
Mar 24, 2021 | 22.83 | 23.38 | 22.41 | 22.42 | 1,004,613 | -0.16(-0.72%) |
Mar 23, 2021 | 23.97 | 24.18 | 22.21 | 22.58 | 2,437,249 | -1.71(-7.02%) |
Mar 22, 2021 | 23.92 | 24.49 | 23.38 | 24.29 | 1,503,904 | +0.32(+1.32%) |
Mar 19, 2021 | 24.23 | 24.26 | 23.37 | 23.97 | 2,181,356 | -0.23(-0.97%) |
Mar 18, 2021 | 24.76 | 25.22 | 24.14 | 24.21 | 1,440,568 | -0.59(-2.37%) |
Mar 17, 2021 | 23.91 | 24.81 | 23.80 | 24.79 | 1,389,833 | +0.99(+4.17%) |
Mar 16, 2021 | 24.00 | 24.06 | 23.03 | 23.80 | 2,152,616 | -0.26(-1.09%) |
Mar 15, 2021 | 26.23 | 26.23 | 23.16 | 24.06 | 5,043,139 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.04 | 24.54 | 25.93 | 2,236,111 | +1.25(+5.08%) |
Mar 11, 2021 | 24.55 | 25.29 | 24.27 | 24.67 | 1,713,835 | +0.37(+1.52%) |
Mar 10, 2021 | 23.24 | 24.52 | 23.22 | 24.30 | 1,131,509 | +1.06(+4.58%) |
Mar 09, 2021 | 23.97 | 24.21 | 22.97 | 23.24 | 1,832,110 | -0.53(-2.24%) |
Mar 08, 2021 | 24.82 | 25.01 | 23.73 | 23.77 | 2,218,898 | -0.95(-3.83%) |
Mar 05, 2021 | 23.97 | 24.77 | 23.34 | 24.72 | 2,860,813 | +1.19(+5.06%) |
Mar 04, 2021 | 23.05 | 24.23 | 22.91 | 23.53 | 3,918,022 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.10 | 22.04 | 23.01 | 3,270,982 | +0.97(+4.42%) |
Mar 02, 2021 | 21.66 | 22.26 | 21.64 | 22.03 | 1,670,866 | +0.37(+1.71%) |
Mar 01, 2021 | 21.75 | 21.93 | 21.58 | 21.66 | 1,386,024 | +0.43(+2.04%) |
Feb 26, 2021 | 21.53 | 21.74 | 21.02 | 21.23 | 2,152,648 | -0.15(-0.72%) |
Feb 25, 2021 | 22.31 | 22.47 | 21.34 | 21.38 | 2,245,837 | -1.04(-4.63%) |
Feb 24, 2021 | 22.37 | 22.70 | 22.05 | 22.42 | 2,011,031 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.52 | 21.53 | 22.31 | 1,713,524 | -0.40(-1.77%) |
Feb 22, 2021 | 23.16 | 23.34 | 22.55 | 22.71 | 2,488,024 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.42 | 22.37 | 23.18 | 2,368,324 | +0.98(+4.43%) |
Feb 18, 2021 | 22.97 | 23.38 | 22.17 | 22.20 | 2,029,101 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.07 | 23.14 | 23.17 | 1,580,401 | -0.36(-1.52%) |
Feb 16, 2021 | 23.40 | 24.02 | 23.32 | 23.53 | 2,493,327 | +0.18(+0.76%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.79 | 23.35 | 2,980,278 | -1.21(-4.91%) |
Feb 11, 2021 | 24.07 | 24.66 | 23.54 | 24.55 | 1,908,084 | +0.59(+2.46%) |
Feb 10, 2021 | 24.70 | 24.71 | 23.86 | 23.96 | 829,828 | -0.41(-1.69%) |
Feb 09, 2021 | 24.46 | 24.68 | 23.96 | 24.38 | 662,090 | -0.21(-0.87%) |
Feb 08, 2021 | 24.89 | 25.14 | 24.41 | 24.59 | 1,042,324 | +0.06(+0.25%) |
Feb 05, 2021 | 24.22 | 24.74 | 23.99 | 24.53 | 970,437 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.25 | 23.31 | 23.94 | 883,934 | +0.29(+1.21%) |
Feb 03, 2021 | 23.42 | 23.87 | 23.29 | 23.65 | 925,909 | +0.01(+0.04%) |
Feb 02, 2021 | 24.24 | 24.37 | 23.27 | 23.64 | 1,110,454 | -0.26(-1.08%) |
Feb 01, 2021 | 23.90 | 24.19 | 23.47 | 23.90 | 1,183,336 | +0.38(+1.59%) |
Jan 29, 2021 | 24.70 | 24.70 | 22.91 | 23.53 | 2,056,414 | -1.05(-4.25%) |
Jan 28, 2021 | 24.55 | 25.34 | 24.29 | 24.57 | 1,295,021 | +0.21(+0.84%) |
Jan 27, 2021 | 23.38 | 24.79 | 22.91 | 24.37 | 1,536,720 | +0.44(+1.83%) |
Jan 26, 2021 | 24.25 | 24.38 | 23.68 | 23.93 | 1,104,005 | -0.21(-0.89%) |
Jan 25, 2021 | 24.36 | 24.55 | 22.96 | 24.14 | 1,479,462 | -0.29(-1.17%) |
Jan 22, 2021 | 23.72 | 24.61 | 23.21 | 24.43 | 1,590,452 | +0.33(+1.37%) |
Jan 21, 2021 | 25.32 | 25.61 | 24.09 | 24.10 | 1,267,838 | -1.22(-4.83%) |
Jan 20, 2021 | 25.90 | 26.23 | 25.30 | 25.32 | 1,098,045 | -0.31(-1.22%) |
Jan 19, 2021 | 24.55 | 25.68 | 24.47 | 25.64 | 1,294,880 | +1.45(+5.98%) |
Jan 15, 2021 | 24.28 | 24.59 | 23.82 | 24.19 | 1,290,073 | -0.15(-0.62%) |
Jan 14, 2021 | 24.47 | 24.92 | 24.25 | 24.34 | 1,258,672 | +0.21(+0.85%) |
Jan 13, 2021 | 24.38 | 24.53 | 23.60 | 24.13 | 1,609,764 | -0.16(-0.66%) |
Jan 12, 2021 | 24.41 | 24.65 | 23.98 | 24.30 | 1,357,829 | -0.12(-0.48%) |
Jan 11, 2021 | 24.05 | 24.70 | 23.68 | 24.41 | 1,080,242 | -0.18(-0.73%) |
Jan 08, 2021 | 26.08 | 26.08 | 24.23 | 24.59 | 1,731,852 | -0.32(-1.29%) |
Jan 07, 2021 | 25.38 | 25.73 | 24.38 | 24.91 | 1,328,996 | -0.15(-0.61%) |
Jan 06, 2021 | 23.38 | 25.82 | 23.12 | 25.06 | 2,465,023 | +1.51(+6.41%) |
Jan 05, 2021 | 22.21 | 23.74 | 22.21 | 23.55 | 1,554,231 | +1.38(+6.24%) |
Jan 04, 2021 | 22.44 | 23.03 | 22.08 | 22.17 | 1,105,979 | +0.03(+0.12%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 1,025,206 | -0.46(-2.05%) | |
Dec 30, 2020 | 22.19 | 22.95 | 22.14 | 22.61 | 1,025,206 | +0.46(+2.10%) |
Dec 29, 2020 | 23.13 | 23.22 | 21.69 | 22.14 | 1,361,337 | -0.92(-3.99%) |
Dec 28, 2020 | 24.29 | 24.47 | 23.04 | 23.06 | 724,053 | -0.98(-4.09%) |
Dec 24, 2020 | 23.86 | 24.05 | 23.58 | 24.05 | 307,768 | +0.27(+1.13%) |
Dec 23, 2020 | 24.12 | 24.21 | 23.63 | 23.78 | 633,344 | -0.05(-0.22%) |
Dec 22, 2020 | 24.54 | 24.63 | 23.80 | 23.83 | 690,065 | -0.63(-2.56%) |
Dec 21, 2020 | 23.62 | 24.55 | 23.41 | 24.46 | 1,264,871 | +0.34(+1.41%) |
Dec 18, 2020 | 24.83 | 24.89 | 23.91 | 24.12 | 4,763,407 | -0.69(-2.77%) |
Dec 17, 2020 | 24.39 | 24.89 | 24.18 | 24.80 | 1,272,657 | +0.63(+2.59%) |
Dec 16, 2020 | 24.24 | 24.60 | 23.94 | 24.18 | 1,336,998 | +0.07(+0.30%) |
Dec 15, 2020 | 23.48 | 24.38 | 23.18 | 24.11 | 1,744,499 | +0.96(+4.17%) |
Dec 14, 2020 | 24.12 | 24.21 | 23.13 | 23.14 | 934,181 | -0.62(-2.59%) |
Dec 11, 2020 | 23.58 | 23.91 | 23.26 | 23.76 | 753,578 | -0.01(-0.04%) |
Dec 10, 2020 | 23.70 | 24.30 | 23.34 | 23.77 | 1,248,641 | -0.10(-0.41%) |
Dec 09, 2020 | 23.95 | 24.66 | 23.55 | 23.87 | 1,139,992 | +0.08(+0.34%) |
Dec 08, 2020 | 23.39 | 24.06 | 23.33 | 23.79 | 958,676 | +0.27(+1.14%) |
Dec 07, 2020 | 23.25 | 23.85 | 23.04 | 23.52 | 850,392 | +0.27(+1.15%) |
Dec 04, 2020 | 22.26 | 23.52 | 22.24 | 23.25 | 1,163,114 | +0.30(+1.32%) |
Dec 03, 2020 | 22.58 | 23.31 | 22.46 | 22.95 | 890,257 | +0.17(+0.75%) |
Dec 02, 2020 | 22.37 | 22.95 | 22.25 | 22.78 | 1,004,351 | +0.17(+0.75%) |
Dec 01, 2020 | 22.42 | 23.15 | 22.24 | 22.61 | 1,450,560 | +0.88(+4.03%) |
Nov 30, 2020 | 22.18 | 22.50 | 21.70 | 21.73 | 1,679,130 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.76 | 22.02 | 22.13 | 422,411 | -0.20(-0.88%) |
Nov 25, 2020 | 22.68 | 22.77 | 22.02 | 22.33 | 748,764 | -0.54(-2.34%) |
Nov 24, 2020 | 21.72 | 23.29 | 21.70 | 22.87 | 2,082,499 | +1.72(+8.15%) |
Nov 23, 2020 | 20.62 | 21.40 | 20.59 | 21.14 | 857,203 | +0.78(+3.82%) |
Nov 20, 2020 | 21.15 | 21.21 | 20.19 | 20.37 | 966,855 | -0.96(-4.52%) |
Nov 19, 2020 | 20.81 | 21.37 | 20.65 | 21.33 | 777,588 | +0.40(+1.92%) |
Nov 18, 2020 | 21.41 | 21.82 | 20.92 | 20.93 | 1,290,228 | -0.27(-1.26%) |
Nov 17, 2020 | 20.33 | 21.20 | 20.11 | 21.20 | 1,273,931 | +0.52(+2.51%) |
Nov 16, 2020 | 20.43 | 21.18 | 20.02 | 20.68 | 1,660,048 | +0.77(+3.86%) |
Nov 13, 2020 | 19.45 | 19.99 | 19.38 | 19.91 | 830,828 | +0.77(+4.01%) |
Nov 12, 2020 | 19.71 | 19.92 | 18.95 | 19.14 | 1,184,314 | -0.70(-3.52%) |
Nov 11, 2020 | 19.93 | 20.19 | 19.53 | 19.84 | 1,226,076 | +0.04(+0.18%) |
Nov 10, 2020 | 19.79 | 20.28 | 19.54 | 19.80 | 1,178,639 | +0.26(+1.36%) |
Nov 09, 2020 | 21.37 | 21.81 | 19.35 | 19.54 | 1,922,494 | -0.42(-2.12%) |
Nov 06, 2020 | 20.74 | 20.84 | 19.95 | 19.96 | 786,041 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.19 | 20.62 | 1,231,408 | +1.78(+9.47%) |
Nov 04, 2020 | 19.06 | 19.61 | 17.88 | 18.83 | 1,582,217 | -0.38(-1.98%) |
Nov 03, 2020 | 18.87 | 19.37 | 18.61 | 19.21 | 1,357,069 | +0.78(+4.21%) |