Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 23.91 | 24.39 | 23.69 | 24.26 | 10,561,135 | +0.16(+0.68%) |
Oct 28, 2021 | 23.58 | 24.22 | 23.58 | 24.09 | 9,145,541 | +0.66(+2.82%) |
Oct 27, 2021 | 24.16 | 24.19 | 23.36 | 23.43 | 14,193,331 | -0.66(-2.74%) |
Oct 26, 2021 | 24.79 | 24.09 | 11,742,674 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.49 | 25.18 | 24.49 | 24.59 | 11,529,245 | +0.22(+0.90%) |
Oct 22, 2021 | 24.18 | 24.50 | 23.85 | 24.37 | 12,738,510 | +0.29(+1.22%) |
Oct 21, 2021 | 24.42 | 24.96 | 23.81 | 24.07 | 13,664,784 | -0.07(-0.30%) |
Oct 20, 2021 | 24.29 | 24.95 | 24.01 | 24.15 | 18,481,690 | -0.16(-0.64%) |
Oct 19, 2021 | 25.46 | 25.49 | 24.19 | 24.30 | 34,616,372 | -1.59(-6.12%) |
Oct 18, 2021 | 22.10 | 26.03 | 22.07 | 25.89 | 53,664,176 | +3.86(+17.51%) |
Oct 15, 2021 | 21.52 | 22.27 | 21.37 | 22.03 | 18,579,218 | +0.85(+4.02%) |
Oct 14, 2021 | 20.77 | 21.62 | 20.57 | 21.18 | 20,213,650 | +0.59(+2.85%) |
Oct 13, 2021 | 20.94 | 20.98 | 20.35 | 20.59 | 13,596,245 | -0.28(-1.36%) |
Oct 12, 2021 | 20.46 | 20.88 | 20.20 | 20.88 | 12,574,991 | +0.52(+2.57%) |
Oct 11, 2021 | 20.89 | 21.25 | 20.27 | 20.35 | 12,894,633 | -0.51(-2.46%) |
Oct 08, 2021 | 20.66 | 20.91 | 20.48 | 20.87 | 11,572,360 | +0.22(+1.07%) |
Oct 07, 2021 | 20.92 | 21.21 | 20.47 | 20.65 | 13,611,561 | -0.03(-0.13%) |
Oct 06, 2021 | 20.22 | 21.23 | 19.49 | 20.67 | 29,504,952 | +0.24(+1.17%) |
Oct 05, 2021 | 21.07 | 21.13 | 20.26 | 20.44 | 13,716,851 | -0.54(-2.58%) |
Oct 04, 2021 | 20.92 | 21.43 | 20.86 | 20.98 | 12,549,284 | +0.00(+0.00%) |
Oct 01, 2021 | 20.76 | 21.21 | 20.35 | 20.98 | 16,634,225 | +0.27(+1.28%) |
Sep 30, 2021 | 21.99 | 21.99 | 20.46 | 20.71 | 32,276,950 | -1.92(-8.50%) |
Sep 29, 2021 | 23.09 | 23.33 | 22.61 | 22.63 | 13,422,532 | -0.38(-1.63%) |
Sep 28, 2021 | 22.78 | 23.34 | 22.52 | 23.01 | 22,008,048 | +0.72(+3.25%) |
Sep 27, 2021 | 21.91 | 23.06 | 21.90 | 22.29 | 22,339,530 | +0.57(+2.62%) |
Sep 24, 2021 | 21.16 | 22.05 | 20.93 | 21.72 | 16,566,017 | +0.49(+2.29%) |
Sep 23, 2021 | 20.95 | 21.74 | 20.88 | 21.23 | 17,011,128 | +0.49(+2.39%) |
Sep 22, 2021 | 19.97 | 21.04 | 19.94 | 20.74 | 14,584,970 | +0.94(+4.77%) |
Sep 21, 2021 | 19.79 | 20.16 | 19.56 | 19.79 | 12,937,706 | +0.03(+0.14%) |
Sep 20, 2021 | 19.47 | 20.14 | 19.29 | 19.77 | 17,878,054 | -0.33(-1.64%) |
Sep 17, 2021 | 20.16 | 20.45 | 19.85 | 20.10 | 17,338,616 | -0.17(-0.86%) |
Sep 16, 2021 | 19.51 | 20.60 | 19.51 | 20.27 | 19,213,892 | +0.74(+3.80%) |
Sep 15, 2021 | 19.05 | 19.58 | 18.98 | 19.53 | 11,522,335 | +0.36(+1.86%) |
Sep 14, 2021 | 19.20 | 19.38 | 18.68 | 19.17 | 13,905,848 | -0.02(-0.10%) |
Sep 13, 2021 | 18.93 | 19.43 | 18.62 | 19.19 | 13,883,217 | +0.41(+2.18%) |
Sep 10, 2021 | 19.90 | 20.03 | 18.76 | 18.78 | 20,313,540 | -0.91(-4.62%) |
Sep 09, 2021 | 19.41 | 19.91 | 19.12 | 19.69 | 22,731,702 | +0.37(+1.93%) |
Sep 08, 2021 | 19.84 | 19.93 | 19.14 | 19.32 | 13,622,007 | -0.64(-3.19%) |
Sep 07, 2021 | 19.97 | 20.28 | 19.71 | 19.95 | 14,945,506 | +0.19(+0.97%) |
Sep 03, 2021 | 20.48 | 20.68 | 19.65 | 19.76 | 15,679,885 | -0.85(-4.11%) |
Sep 02, 2021 | 20.44 | 20.98 | 20.39 | 20.61 | 14,963,235 | +0.10(+0.49%) |
Sep 01, 2021 | 20.45 | 20.70 | 20.17 | 20.51 | 13,224,823 | +0.14(+0.67%) |
Aug 31, 2021 | 20.57 | 21.07 | 20.05 | 20.37 | 16,281,104 | -0.06(-0.31%) |
Aug 30, 2021 | 20.95 | 21.04 | 20.43 | 20.44 | 13,832,022 | -0.48(-2.31%) |
Aug 27, 2021 | 20.48 | 21.10 | 20.42 | 20.92 | 15,615,047 | +0.41(+2.00%) |
Aug 26, 2021 | 21.22 | 21.31 | 20.41 | 20.51 | 21,537,678 | -0.96(-4.45%) |
Aug 25, 2021 | 21.10 | 21.62 | 20.32 | 21.46 | 25,189,900 | +0.10(+0.47%) |
Aug 24, 2021 | 20.60 | 21.55 | 20.47 | 21.36 | 25,410,958 | +0.91(+4.45%) |
Aug 23, 2021 | 20.81 | 21.00 | 20.00 | 20.45 | 31,139,474 | +0.08(+0.40%) |
Aug 20, 2021 | 19.73 | 20.59 | 19.12 | 20.37 | 62,895,336 | +0.71(+3.61%) |
Aug 19, 2021 | 17.51 | 20.19 | 17.10 | 19.66 | 152,424,976 | +3.22(+19.59%) |
Aug 18, 2021 | 16.50 | 17.03 | 16.13 | 16.44 | 19,337,904 | -0.18(-1.09%) |
Aug 17, 2021 | 16.77 | 17.04 | 16.24 | 16.62 | 16,283,394 | -0.58(-3.38%) |
Aug 16, 2021 | 17.20 | 17.40 | 16.81 | 17.21 | 12,528,777 | -0.01(-0.05%) |
Aug 13, 2021 | 17.47 | 17.52 | 17.03 | 17.21 | 9,001,095 | -0.35(-1.97%) |
Aug 12, 2021 | 18.47 | 18.53 | 17.22 | 17.56 | 16,107,451 | -0.46(-2.57%) |
Aug 11, 2021 | 17.51 | 18.09 | 17.39 | 18.02 | 11,320,630 | +0.43(+2.43%) |
Aug 10, 2021 | 17.11 | 17.83 | 17.01 | 17.60 | 12,664,689 | +0.45(+2.65%) |
Aug 09, 2021 | 16.87 | 17.26 | 16.50 | 17.14 | 10,325,381 | +0.25(+1.51%) |
Aug 06, 2021 | 16.29 | 16.90 | 16.23 | 16.89 | 18,798,300 | +0.99(+6.24%) |
Aug 05, 2021 | 15.33 | 15.95 | 15.32 | 15.90 | 11,572,713 | +0.67(+4.42%) |
Aug 04, 2021 | 15.60 | 15.81 | 15.15 | 15.22 | 16,486,222 | -0.51(-3.24%) |
Aug 03, 2021 | 15.67 | 15.81 | 14.93 | 15.73 | 11,492,658 | +0.19(+1.23%) |
Aug 02, 2021 | 15.64 | 15.98 | 15.29 | 15.54 | 13,483,322 | +0.07(+0.47%) |
Jul 30, 2021 | 15.12 | 15.97 | 15.03 | 15.47 | 18,154,210 | +0.34(+2.22%) |
Jul 29, 2021 | 15.37 | 15.65 | 15.12 | 15.13 | 10,895,630 | -0.09(-0.60%) |
Jul 28, 2021 | 15.53 | 15.76 | 15.13 | 15.22 | 10,467,881 | -0.28(-1.82%) |
Jul 27, 2021 | 15.68 | 15.73 | 15.10 | 15.50 | 14,573,985 | -0.37(-2.35%) |
Jul 26, 2021 | 15.24 | 16.00 | 15.22 | 15.88 | 13,829,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.45 | 15.58 | 14.93 | 15.16 | 13,284,451 | -0.27(-1.77%) |
Jul 22, 2021 | 15.96 | 15.97 | 15.30 | 15.43 | 15,014,539 | -0.56(-3.53%) |
Jul 21, 2021 | 15.55 | 16.22 | 15.55 | 16.00 | 15,623,300 | +0.66(+4.27%) |
Jul 20, 2021 | 14.70 | 15.45 | 14.51 | 15.34 | 15,497,684 | +0.68(+4.66%) |
Jul 19, 2021 | 14.85 | 15.04 | 14.27 | 14.66 | 19,143,658 | -0.76(-4.90%) |
Jul 16, 2021 | 16.20 | 16.38 | 15.22 | 15.41 | 14,260,286 | -0.56(-3.53%) |
Jul 15, 2021 | 16.38 | 16.41 | 15.63 | 15.98 | 13,114,748 | -0.45(-2.72%) |
Jul 14, 2021 | 17.03 | 17.37 | 16.40 | 16.42 | 10,040,720 | -0.45(-2.70%) |
Jul 13, 2021 | 17.29 | 17.47 | 16.77 | 16.88 | 10,999,766 | -0.50(-2.88%) |
Jul 12, 2021 | 16.82 | 17.45 | 16.59 | 17.38 | 14,248,650 | +0.39(+2.30%) |
Jul 09, 2021 | 16.02 | 17.02 | 16.02 | 16.99 | 16,632,511 | +1.09(+6.87%) |
Jul 08, 2021 | 15.23 | 15.90 | 15.01 | 15.90 | 16,887,148 | +0.27(+1.75%) |
Jul 07, 2021 | 16.38 | 16.53 | 15.51 | 15.62 | 18,670,154 | -0.99(-5.97%) |
Jul 06, 2021 | 16.93 | 16.93 | 16.26 | 16.61 | 11,311,502 | -0.33(-1.93%) |
Jul 02, 2021 | 17.11 | 17.11 | 16.80 | 16.94 | 6,206,698 | -0.19(-1.12%) |
Jul 01, 2021 | 17.51 | 17.62 | 17.02 | 17.13 | 9,276,040 | -0.12(-0.69%) |
Jun 30, 2021 | 17.15 | 17.42 | 17.00 | 17.25 | 9,457,522 | +0.12(+0.69%) |
Jun 29, 2021 | 17.65 | 17.67 | 17.13 | 17.13 | 8,946,094 | -0.38(-2.18%) |
Jun 28, 2021 | 17.85 | 17.86 | 17.21 | 17.51 | 12,232,082 | -0.34(-1.89%) |
Jun 25, 2021 | 17.84 | 18.48 | 17.78 | 17.85 | 20,527,228 | +0.15(+0.87%) |
Jun 24, 2021 | 17.17 | 18.04 | 17.02 | 17.70 | 19,603,088 | +0.61(+3.57%) |
Jun 23, 2021 | 16.91 | 17.30 | 16.78 | 17.09 | 10,118,181 | +0.12(+0.70%) |
Jun 22, 2021 | 16.60 | 17.07 | 16.33 | 16.97 | 12,804,146 | +0.43(+2.59%) |
Jun 21, 2021 | 16.16 | 16.69 | 16.15 | 16.54 | 11,779,725 | +0.42(+2.60%) |
Jun 18, 2021 | 16.50 | 16.68 | 16.07 | 16.12 | 17,183,878 | -0.37(-2.26%) |
Jun 17, 2021 | 16.96 | 17.06 | 16.22 | 16.50 | 27,341,416 | -0.46(-2.74%) |
Jun 16, 2021 | 16.60 | 17.09 | 16.22 | 16.96 | 15,704,041 | +0.18(+1.08%) |
Jun 15, 2021 | 17.02 | 17.22 | 16.31 | 16.78 | 15,533,112 | -0.32(-1.86%) |
Jun 14, 2021 | 17.85 | 17.92 | 17.00 | 17.10 | 14,379,146 | -0.61(-3.44%) |
Jun 11, 2021 | 17.37 | 17.74 | 17.08 | 17.71 | 11,098,605 | +0.48(+2.80%) |
Jun 10, 2021 | 17.92 | 18.40 | 17.21 | 17.22 | 13,101,932 | -0.61(-3.42%) |
Jun 09, 2021 | 17.09 | 18.54 | 16.93 | 17.83 | 32,321,240 | +0.84(+4.93%) |
Jun 08, 2021 | 16.93 | 17.20 | 16.44 | 17.00 | 16,690,112 | +0.04(+0.21%) |
Jun 07, 2021 | 16.38 | 17.03 | 16.32 | 16.96 | 14,035,774 | +0.64(+3.90%) |
Jun 04, 2021 | 16.71 | 16.77 | 16.06 | 16.32 | 18,721,894 | -0.35(-2.07%) |
Jun 03, 2021 | 17.17 | 17.20 | 16.57 | 16.67 | 14,595,326 | -0.55(-3.17%) |
Jun 02, 2021 | 17.03 | 17.22 | 16.30 | 17.21 | 20,197,452 | +0.38(+2.27%) |
Jun 01, 2021 | 16.76 | 17.21 | 16.73 | 16.83 | 13,343,680 | +0.20(+1.20%) |
May 28, 2021 | 17.18 | 17.33 | 16.56 | 16.63 | 12,681,085 | -0.54(-3.13%) |
May 27, 2021 | 16.81 | 17.27 | 16.67 | 17.17 | 14,286,631 | +0.40(+2.39%) |
May 26, 2021 | 16.40 | 17.07 | 16.34 | 16.77 | 16,336,899 | +0.43(+2.62%) |
May 25, 2021 | 16.36 | 17.06 | 16.33 | 16.34 | 13,047,450 | +0.05(+0.28%) |
May 24, 2021 | 16.81 | 16.81 | 16.29 | 16.30 | 13,605,658 | -0.26(-1.59%) |
May 21, 2021 | 16.60 | 16.74 | 16.27 | 16.56 | 16,218,503 | +0.14(+0.83%) |
May 20, 2021 | 16.90 | 17.28 | 16.15 | 16.42 | 28,003,174 | -0.66(-3.89%) |
May 19, 2021 | 17.00 | 17.27 | 16.35 | 17.09 | 29,025,442 | -0.28(-1.62%) |
May 18, 2021 | 17.69 | 17.88 | 16.86 | 17.37 | 40,920,804 | -0.06(-0.37%) |
May 17, 2021 | 16.43 | 17.55 | 16.38 | 17.43 | 32,185,768 | +0.98(+5.97%) |
May 14, 2021 | 14.79 | 16.61 | 14.76 | 16.45 | 32,305,276 | +2.02(+14.00%) |
May 13, 2021 | 14.98 | 15.52 | 14.15 | 14.43 | 17,695,606 | -0.48(-3.23%) |
May 12, 2021 | 15.59 | 15.68 | 14.88 | 14.91 | 16,684,317 | -0.78(-4.99%) |
May 11, 2021 | 15.60 | 15.92 | 15.14 | 15.70 | 15,789,291 | -0.27(-1.71%) |
May 10, 2021 | 16.27 | 16.88 | 15.95 | 15.97 | 18,615,262 | -0.12(-0.74%) |
May 07, 2021 | 15.82 | 16.24 | 15.65 | 16.09 | 8,812,378 | +0.32(+2.02%) |
May 06, 2021 | 15.93 | 16.06 | 15.44 | 15.77 | 8,050,523 | -0.07(-0.46%) |
May 05, 2021 | 16.23 | 16.55 | 15.73 | 15.84 | 14,186,153 | -0.28(-1.75%) |
May 04, 2021 | 16.11 | 16.14 | 15.44 | 16.12 | 12,778,127 | -0.17(-1.06%) |
May 03, 2021 | 15.17 | 16.38 | 15.03 | 16.30 | 21,678,150 | +1.21(+8.02%) |
Apr 30, 2021 | 15.22 | 15.38 | 14.97 | 15.09 | 10,766,097 | -0.18(-1.19%) |
Apr 29, 2021 | 15.74 | 15.92 | 15.05 | 15.27 | 13,534,361 | -0.30(-1.93%) |
Apr 28, 2021 | 15.69 | 15.93 | 15.45 | 15.57 | 15,369,934 | -0.29(-1.84%) |
Apr 27, 2021 | 15.01 | 15.99 | 15.01 | 15.86 | 20,092,022 | +0.88(+5.89%) |
Apr 26, 2021 | 15.47 | 15.80 | 14.86 | 14.98 | 13,274,241 | -0.42(-2.72%) |
Apr 23, 2021 | 15.47 | 15.52 | 15.10 | 15.39 | 9,480,303 | +0.02(+0.12%) |
Apr 22, 2021 | 15.30 | 15.77 | 15.17 | 15.38 | 15,959,295 | +0.21(+1.38%) |
Apr 21, 2021 | 14.51 | 15.22 | 14.36 | 15.17 | 12,529,326 | +0.61(+4.19%) |
Apr 20, 2021 | 15.04 | 15.08 | 14.16 | 14.56 | 17,251,944 | -0.73(-4.76%) |
Apr 19, 2021 | 15.39 | 15.55 | 15.06 | 15.29 | 12,375,512 | +0.02(+0.12%) |
Apr 16, 2021 | 15.21 | 15.42 | 14.93 | 15.27 | 10,523,424 | +0.04(+0.24%) |
Apr 15, 2021 | 15.52 | 15.59 | 14.89 | 15.23 | 14,847,596 | -0.06(-0.42%) |
Apr 14, 2021 | 15.27 | 15.80 | 15.18 | 15.29 | 21,420,648 | +0.16(+1.08%) |
Apr 13, 2021 | 15.50 | 15.55 | 14.39 | 15.13 | 20,264,882 | -0.39(-2.52%) |
Apr 12, 2021 | 15.03 | 15.56 | 14.92 | 15.52 | 15,794,415 | +0.30(+1.97%) |
Apr 09, 2021 | 14.66 | 15.24 | 14.37 | 15.22 | 15,667,042 | +0.51(+3.46%) |
Apr 08, 2021 | 14.38 | 14.72 | 14.03 | 14.71 | 12,803,148 | +0.18(+1.25%) |
Apr 07, 2021 | 14.56 | 14.83 | 14.28 | 14.53 | 14,656,507 | -0.14(-0.93%) |
Apr 06, 2021 | 14.21 | 14.93 | 14.17 | 14.67 | 14,998,246 | +0.30(+2.09%) |
Apr 05, 2021 | 14.52 | 14.67 | 14.07 | 14.37 | 13,669,284 | +0.06(+0.45%) |
Apr 01, 2021 | 14.83 | 14.84 | 14.03 | 14.30 | 17,813,952 | -0.43(-2.90%) |
Mar 31, 2021 | 15.16 | 15.52 | 14.49 | 14.73 | 21,480,854 | -0.35(-2.29%) |
Mar 30, 2021 | 14.55 | 15.10 | 14.32 | 15.08 | 15,209,520 | +0.64(+4.41%) |
Mar 29, 2021 | 14.69 | 15.14 | 14.31 | 14.44 | 17,312,146 | -0.50(-3.35%) |
Mar 26, 2021 | 15.15 | 15.52 | 14.58 | 14.94 | 21,681,778 | -0.01(-0.06%) |
Mar 25, 2021 | 13.65 | 15.04 | 13.43 | 14.95 | 30,234,044 | +1.06(+7.67%) |
Mar 24, 2021 | 14.97 | 15.70 | 13.87 | 13.88 | 25,790,390 | -0.76(-5.16%) |
Mar 23, 2021 | 15.90 | 16.14 | 14.56 | 14.64 | 26,908,014 | -1.54(-9.51%) |
Mar 22, 2021 | 17.15 | 17.21 | 16.18 | 16.18 | 17,691,506 | -0.85(-4.97%) |
Mar 19, 2021 | 17.04 | 17.21 | 16.55 | 17.02 | 16,056,660 | -0.01(-0.05%) |
Mar 18, 2021 | 17.77 | 18.09 | 16.91 | 17.03 | 19,765,536 | -0.89(-4.97%) |
Mar 17, 2021 | 18.05 | 18.33 | 17.36 | 17.92 | 19,575,770 | -0.39(-2.14%) |
Mar 16, 2021 | 18.34 | 19.04 | 18.17 | 18.32 | 27,790,340 | -0.57(-3.03%) |
Mar 15, 2021 | 16.93 | 19.20 | 16.85 | 18.89 | 46,326,604 | +1.85(+10.84%) |
Mar 12, 2021 | 15.53 | 17.13 | 15.47 | 17.04 | 29,714,394 | +1.53(+9.85%) |
Mar 11, 2021 | 15.59 | 15.63 | 15.11 | 15.51 | 16,204,487 | +0.09(+0.59%) |
Mar 10, 2021 | 15.44 | 15.93 | 14.95 | 15.42 | 20,365,970 | -0.15(-0.94%) |
Mar 09, 2021 | 14.85 | 15.82 | 14.45 | 15.57 | 26,480,728 | +0.55(+3.70%) |
Mar 08, 2021 | 14.01 | 15.11 | 13.82 | 15.01 | 28,084,092 | +1.26(+9.13%) |
Mar 05, 2021 | 13.98 | 14.27 | 13.04 | 13.76 | 20,587,880 | -0.02(-0.13%) |
Mar 04, 2021 | 14.28 | 14.54 | 13.36 | 13.78 | 25,146,904 | -0.66(-4.54%) |
Mar 03, 2021 | 14.05 | 14.65 | 13.93 | 14.43 | 19,553,740 | +0.57(+4.14%) |
Mar 02, 2021 | 14.05 | 14.32 | 13.86 | 13.86 | 14,783,343 | -0.08(-0.59%) |
Mar 01, 2021 | 14.18 | 14.71 | 13.88 | 13.94 | 19,215,106 | +0.10(+0.72%) |
Feb 26, 2021 | 14.15 | 14.51 | 13.73 | 13.84 | 22,692,696 | -0.46(-3.24%) |
Feb 25, 2021 | 13.92 | 14.86 | 13.80 | 14.30 | 28,555,216 | +0.38(+2.75%) |
Feb 24, 2021 | 14.61 | 14.64 | 13.78 | 13.92 | 20,723,014 | -0.53(-3.65%) |
Feb 23, 2021 | 14.02 | 14.61 | 12.49 | 14.45 | 30,879,208 | +0.55(+3.93%) |
Feb 22, 2021 | 13.85 | 14.30 | 13.78 | 13.90 | 20,110,162 | +0.28(+2.07%) |
Feb 19, 2021 | 13.10 | 13.62 | 13.07 | 13.62 | 13,524,417 | +0.59(+4.54%) |
Feb 18, 2021 | 13.27 | 13.27 | 12.69 | 13.03 | 17,876,176 | -0.35(-2.58%) |
Feb 17, 2021 | 13.68 | 13.77 | 13.35 | 13.38 | 13,114,257 | -0.35(-2.52%) |
Feb 16, 2021 | 13.67 | 13.90 | 13.46 | 13.72 | 13,687,222 | +0.18(+1.34%) |
Feb 12, 2021 | 13.74 | 13.79 | 13.39 | 13.54 | 11,064,493 | -0.30(-2.17%) |
Feb 11, 2021 | 13.98 | 14.32 | 13.67 | 13.84 | 10,520,038 | -0.11(-0.78%) |
Feb 10, 2021 | 14.05 | 14.32 | 13.70 | 13.95 | 12,448,676 | +0.05(+0.33%) |
Feb 09, 2021 | 13.90 | 14.11 | 13.55 | 13.90 | 12,821,365 | -0.22(-1.55%) |
Feb 08, 2021 | 13.92 | 14.34 | 13.85 | 14.12 | 14,912,435 | +0.41(+2.99%) |
Feb 05, 2021 | 13.98 | 14.08 | 13.44 | 13.71 | 13,352,414 | -0.10(-0.72%) |
Feb 04, 2021 | 13.31 | 14.24 | 13.27 | 13.81 | 22,487,642 | +0.39(+2.92%) |
Feb 03, 2021 | 12.62 | 13.58 | 12.54 | 13.42 | 23,224,738 | +0.96(+7.66%) |
Feb 02, 2021 | 13.35 | 13.35 | 12.34 | 12.47 | 27,743,646 | -0.92(-6.87%) |
Feb 01, 2021 | 13.92 | 13.93 | 13.07 | 13.38 | 21,753,660 | -0.30(-2.19%) |
Jan 29, 2021 | 15.32 | 15.36 | 13.68 | 13.68 | 29,320,490 | -0.48(-3.40%) |
Jan 28, 2021 | 16.14 | 17.74 | 14.10 | 14.17 | 65,773,132 | -1.97(-12.18%) |
Jan 27, 2021 | 15.38 | 20.29 | 15.24 | 16.13 | 87,196,832 | +1.72(+11.93%) |
Jan 26, 2021 | 13.38 | 14.45 | 12.94 | 14.41 | 41,296,208 | +1.42(+10.92%) |
Jan 25, 2021 | 11.86 | 14.32 | 11.76 | 12.99 | 75,478,536 | +1.27(+10.87%) |
Jan 22, 2021 | 11.10 | 11.75 | 10.92 | 11.72 | 21,028,494 | +0.51(+4.55%) |
Jan 21, 2021 | 11.25 | 11.63 | 11.15 | 11.21 | 16,176,645 | -0.02(-0.16%) |
Jan 20, 2021 | 11.54 | 11.73 | 11.21 | 11.23 | 12,542,602 | -0.23(-1.99%) |
Jan 19, 2021 | 12.01 | 12.16 | 11.45 | 11.46 | 21,945,240 | -0.38(-3.23%) |
Jan 15, 2021 | 12.54 | 12.59 | 11.77 | 11.84 | 25,504,210 | -0.77(-6.13%) |
Jan 14, 2021 | 11.90 | 12.71 | 11.85 | 12.61 | 29,490,572 | +0.61(+5.08%) |
Jan 13, 2021 | 11.73 | 12.08 | 11.54 | 12.00 | 24,470,728 | +0.20(+1.70%) |
Jan 12, 2021 | 11.46 | 11.91 | 11.33 | 11.80 | 22,462,754 | +0.37(+3.26%) |
Jan 11, 2021 | 11.01 | 11.53 | 10.90 | 11.43 | 15,549,437 | +0.25(+2.28%) |
Jan 08, 2021 | 11.19 | 11.55 | 10.86 | 11.17 | 25,696,766 | +0.07(+0.65%) |
Jan 07, 2021 | 11.56 | 11.90 | 11.00 | 11.10 | 42,903,712 | -0.28(-2.48%) |
Jan 06, 2021 | 10.46 | 11.76 | 10.46 | 11.38 | 49,237,104 | +1.02(+9.83%) |
Jan 05, 2021 | 10.18 | 10.55 | 10.15 | 10.36 | 20,619,318 | +0.15(+1.52%) |
Jan 04, 2021 | 10.31 | 10.55 | 10.07 | 10.21 | 34,771,824 | -0.03(-0.27%) |
Dec 31, 2020 | 10.24 | 10.24 | 10.24 | 36,598,976 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.47 | 11.01 | 10.42 | 10.95 | 36,598,976 | +0.47(+4.52%) |
Dec 29, 2020 | 10.68 | 10.73 | 9.990 | 10.47 | 33,429,620 | -0.14(-1.29%) |
Dec 28, 2020 | 9.827 | 10.95 | 9.772 | 10.61 | 42,143,220 | +0.83(+8.46%) |
Dec 24, 2020 | 10.11 | 10.17 | 9.690 | 9.781 | 13,547,168 | -0.35(-3.41%) |
Dec 23, 2020 | 9.372 | 10.18 | 9.326 | 10.13 | 27,938,768 | +0.91(+9.87%) |
Dec 22, 2020 | 9.617 | 9.717 | 9.162 | 9.217 | 20,469,528 | -0.30(-3.15%) |
Dec 21, 2020 | 9.381 | 9.736 | 9.299 | 9.517 | 22,725,854 | +0.03(+0.29%) |
Dec 18, 2020 | 9.872 | 9.918 | 9.399 | 9.490 | 27,036,306 | +0.01(+0.10%) |
Dec 17, 2020 | 9.381 | 9.535 | 9.171 | 9.481 | 18,513,534 | +0.13(+1.36%) |
Dec 16, 2020 | 9.817 | 9.981 | 9.281 | 9.353 | 24,988,644 | -0.42(-4.28%) |
Dec 15, 2020 | 9.490 | 9.799 | 9.381 | 9.772 | 20,404,160 | +0.37(+3.97%) |
Dec 14, 2020 | 10.21 | 10.39 | 9.399 | 9.399 | 28,670,130 | -0.68(-6.77%) |
Dec 11, 2020 | 10.50 | 10.56 | 9.954 | 10.08 | 27,654,748 | -0.56(-5.30%) |
Dec 10, 2020 | 10.35 | 10.73 | 10.24 | 10.65 | 24,539,830 | +0.03(+0.26%) |
Dec 09, 2020 | 10.71 | 10.75 | 10.33 | 10.62 | 26,587,922 | +0.14(+1.30%) |
Dec 08, 2020 | 10.51 | 10.93 | 10.44 | 10.48 | 26,450,836 | -0.14(-1.28%) |
Dec 07, 2020 | 10.72 | 11.13 | 10.45 | 10.62 | 34,438,668 | -0.05(-0.43%) |
Dec 04, 2020 | 10.37 | 10.70 | 10.29 | 10.66 | 25,684,678 | +0.45(+4.36%) |
Dec 03, 2020 | 10.02 | 10.55 | 9.990 | 10.22 | 34,375,348 | +0.25(+2.46%) |
Dec 02, 2020 | 9.381 | 10.07 | 9.190 | 9.972 | 29,572,502 | +0.51(+5.38%) |
Dec 01, 2020 | 9.299 | 9.754 | 9.299 | 9.463 | 37,628,048 | +0.17(+1.86%) |
Nov 30, 2020 | 9.690 | 9.808 | 9.053 | 9.290 | 57,204,448 | -0.58(-5.90%) |
Nov 27, 2020 | 9.726 | 9.936 | 9.617 | 9.872 | 26,822,208 | -0.14(-1.36%) |
Nov 25, 2020 | 9.572 | 10.37 | 9.408 | 10.01 | 59,766,420 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.20 | 9.672 | 9.881 | 63,509,928 | +0.41(+4.32%) |
Nov 23, 2020 | 8.507 | 9.781 | 8.480 | 9.472 | 79,287,168 | +1.24(+15.03%) |
Nov 20, 2020 | 8.307 | 8.607 | 8.143 | 8.234 | 32,342,036 | -0.12(-1.42%) |
Nov 19, 2020 | 7.752 | 8.407 | 7.334 | 8.353 | 70,874,512 | +0.17(+2.11%) |
Nov 18, 2020 | 8.134 | 8.425 | 7.907 | 8.180 | 53,970,052 | +0.17(+2.16%) |
Nov 17, 2020 | 7.179 | 8.080 | 7.042 | 8.007 | 56,174,864 | +0.71(+9.73%) |
Nov 16, 2020 | 7.170 | 7.315 | 6.751 | 7.297 | 42,474,796 | +0.60(+8.97%) |
Nov 13, 2020 | 6.433 | 6.715 | 6.342 | 6.697 | 27,768,282 | +0.34(+5.29%) |
Nov 12, 2020 | 6.560 | 6.678 | 6.269 | 6.360 | 27,539,606 | -0.38(-5.67%) |
Nov 11, 2020 | 7.142 | 7.170 | 6.715 | 6.742 | 24,845,084 | -0.31(-4.39%) |
Nov 10, 2020 | 6.988 | 7.352 | 6.942 | 7.051 | 34,192,560 | +0.05(+0.65%) |
Nov 09, 2020 | 7.343 | 7.961 | 6.688 | 7.006 | 62,331,888 | +1.03(+17.20%) |
Nov 06, 2020 | 5.869 | 6.278 | 5.823 | 5.978 | 26,537,110 | +0.12(+2.02%) |
Nov 05, 2020 | 5.732 | 6.060 | 5.705 | 5.860 | 22,240,174 | +0.16(+2.88%) |
Nov 04, 2020 | 5.914 | 5.923 | 5.659 | 5.696 | 26,127,142 | -0.30(-5.01%) |
Nov 03, 2020 | 5.596 | 6.051 | 5.596 | 5.996 | 29,188,358 | +0.46(+8.39%) |