Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.93 | 20.01 | 19.85 | 19.88 | 663,903 | -0.04(-0.21%) |
Dec 30, 2021 | 19.75 | 19.99 | 19.75 | 19.92 | 1,265,410 | +0.41(+2.08%) |
Dec 29, 2021 | 19.79 | 19.83 | 19.51 | 19.51 | 671,894 | -0.27(-1.37%) |
Dec 28, 2021 | 19.80 | 19.92 | 19.75 | 19.78 | 894,728 | -0.09(-0.47%) |
Dec 27, 2021 | 19.73 | 19.88 | 19.59 | 19.88 | 1,492,256 | +0.28(+1.43%) |
Dec 23, 2021 | 19.49 | 19.66 | 19.45 | 19.60 | 1,408,709 | +0.02(+0.09%) |
Dec 22, 2021 | 19.27 | 19.59 | 19.21 | 19.58 | 2,268,552 | +0.21(+1.09%) |
Dec 21, 2021 | 19.33 | 19.42 | 19.28 | 19.37 | 1,530,391 | +0.16(+0.84%) |
Dec 20, 2021 | 19.43 | 19.43 | 19.12 | 19.21 | 2,229,250 | -0.59(-2.99%) |
Dec 17, 2021 | 19.71 | 19.94 | 19.60 | 19.80 | 1,793,617 | -0.07(-0.34%) |
Dec 16, 2021 | 19.71 | 19.96 | 19.66 | 19.87 | 2,505,438 | +0.31(+1.60%) |
Dec 15, 2021 | 19.40 | 19.55 | 19.14 | 19.55 | 2,323,216 | +0.11(+0.57%) |
Dec 14, 2021 | 19.58 | 19.77 | 19.43 | 19.44 | 8,420,332 | -0.13(-0.65%) |
Dec 13, 2021 | 20.02 | 20.08 | 19.55 | 19.57 | 13,859,109 | -0.37(-1.87%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.85 | 19.94 | 1,696,471 | +0.06(+0.32%) |
Dec 09, 2021 | 19.94 | 19.97 | 19.82 | 19.88 | 3,179,740 | -0.33(-1.65%) |
Dec 08, 2021 | 20.03 | 20.22 | 20.03 | 20.21 | 1,091,222 | +0.22(+1.11%) |
Dec 07, 2021 | 19.88 | 20.02 | 19.88 | 19.99 | 1,326,062 | +0.37(+1.90%) |
Dec 06, 2021 | 19.51 | 19.69 | 19.37 | 19.62 | 934,246 | +0.26(+1.35%) |
Dec 03, 2021 | 19.76 | 19.79 | 19.21 | 19.36 | 1,240,368 | -0.14(-0.73%) |
Dec 02, 2021 | 18.99 | 19.52 | 18.99 | 19.50 | 2,425,960 | +0.79(+4.24%) |
Dec 01, 2021 | 19.30 | 19.46 | 18.71 | 18.71 | 2,236,562 | -0.16(-0.84%) |
Nov 30, 2021 | 19.09 | 19.12 | 18.64 | 18.87 | 1,734,315 | -0.17(-0.87%) |
Nov 29, 2021 | 19.18 | 19.22 | 18.84 | 19.03 | 1,576,235 | +0.05(+0.25%) |
Nov 26, 2021 | 18.98 | 19.03 | 18.75 | 18.99 | 1,157,596 | -0.48(-2.44%) |
Nov 24, 2021 | 19.32 | 19.50 | 19.20 | 19.46 | 1,049,270 | +0.04(+0.20%) |
Nov 23, 2021 | 19.21 | 19.46 | 19.03 | 19.42 | 1,982,406 | +0.18(+0.95%) |
Nov 22, 2021 | 19.44 | 19.55 | 19.22 | 19.24 | 1,843,420 | +0.13(+0.71%) |
Nov 19, 2021 | 19.29 | 19.37 | 19.10 | 19.10 | 1,850,972 | -0.03(-0.17%) |
Nov 18, 2021 | 19.37 | 19.18 | 19.09 | 19.14 | 4,368,643 | -0.35(-1.79%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.45 | 19.48 | 2,318,305 | -0.42(-2.11%) |
Nov 16, 2021 | 20.14 | 20.17 | 19.86 | 19.91 | 1,674,106 | -0.37(-1.84%) |
Nov 15, 2021 | 20.38 | 20.40 | 20.26 | 20.28 | 2,171,251 | -0.09(-0.43%) |
Nov 12, 2021 | 20.37 | 20.50 | 20.28 | 20.36 | 1,568,084 | -0.19(-0.93%) |
Nov 11, 2021 | 20.60 | 20.75 | 20.51 | 20.56 | 1,198,612 | +0.40(+2.01%) |
Nov 10, 2021 | 20.38 | 20.15 | 1,376,800 | -0.13(-0.66%) | ||
Nov 09, 2021 | 20.44 | 20.46 | 20.16 | 20.29 | 1,200,551 | +0.16(+0.79%) |
Nov 08, 2021 | 20.03 | 20.27 | 20.03 | 20.13 | 1,049,194 | +0.09(+0.44%) |
Nov 05, 2021 | 20.00 | 20.17 | 19.94 | 20.04 | 1,171,602 | +0.27(+1.36%) |
Nov 04, 2021 | 20.05 | 20.07 | 19.68 | 19.77 | 2,402,186 | -0.33(-1.62%) |
Nov 03, 2021 | 19.91 | 20.21 | 19.73 | 20.10 | 1,891,950 | +0.29(+1.48%) |
Nov 02, 2021 | 19.91 | 19.96 | 19.72 | 19.80 | 892,390 | -0.32(-1.58%) |
Nov 01, 2021 | 19.96 | 20.15 | 19.95 | 20.12 | 1,075,501 | +0.23(+1.16%) |
Oct 29, 2021 | 20.25 | 20.31 | 19.87 | 19.89 | 2,141,111 | -0.48(-2.37%) |
Oct 28, 2021 | 20.45 | 20.56 | 20.27 | 20.37 | 1,895,597 | -0.15(-0.73%) |
Oct 27, 2021 | 20.95 | 20.93 | 20.46 | 20.52 | 3,782,821 | -0.27(-1.30%) |
Oct 26, 2021 | 20.83 | 20.79 | 4,757,710 | -0.20(-0.94%) | ||
Oct 25, 2021 | 20.67 | 21.05 | 20.65 | 20.99 | 1,670,093 | +0.56(+2.76%) |
Oct 22, 2021 | 20.34 | 20.56 | 19.87 | 20.43 | 1,539,398 | -0.08(-0.39%) |
Oct 21, 2021 | 20.74 | 20.78 | 20.23 | 20.51 | 1,379,462 | -0.67(-3.18%) |
Oct 20, 2021 | 21.05 | 21.32 | 20.95 | 21.18 | 839,099 | +0.20(+0.94%) |
Oct 19, 2021 | 21.28 | 21.28 | 20.88 | 20.98 | 1,397,334 | -0.48(-2.25%) |
Oct 18, 2021 | 21.33 | 21.55 | 21.19 | 21.47 | 821,996 | -0.20(-0.92%) |
Oct 15, 2021 | 21.15 | 21.67 | 21.15 | 21.67 | 1,677,446 | +0.55(+2.59%) |
Oct 14, 2021 | 21.18 | 21.22 | 21.05 | 21.12 | 1,908,799 | +0.01(+0.04%) |
Oct 13, 2021 | 20.95 | 21.16 | 20.79 | 21.11 | 1,249,418 | +0.20(+0.95%) |
Oct 12, 2021 | 20.92 | 21.05 | 20.87 | 20.91 | 1,199,510 | +0.06(+0.27%) |
Oct 11, 2021 | 21.11 | 21.22 | 20.86 | 20.86 | 740,506 | -0.21(-0.98%) |
Oct 08, 2021 | 21.21 | 21.29 | 21.02 | 21.06 | 3,182,115 | +0.14(+0.68%) |
Oct 07, 2021 | 20.99 | 21.15 | 20.90 | 20.92 | 2,382,877 | +0.00(+0.00%) |
Oct 06, 2021 | 20.63 | 20.96 | 20.45 | 20.92 | 1,221,709 | +0.00(+0.00%) |
Oct 05, 2021 | 21.02 | 21.21 | 20.92 | 20.92 | 628,091 | -0.10(-0.49%) |
Oct 04, 2021 | 21.11 | 21.37 | 20.97 | 21.02 | 1,528,116 | -0.48(-2.21%) |
Oct 01, 2021 | 21.33 | 21.56 | 21.18 | 21.50 | 1,151,237 | +0.45(+2.15%) |
Sep 30, 2021 | 21.21 | 21.34 | 20.98 | 21.05 | 2,231,818 | -0.04(-0.19%) |
Sep 29, 2021 | 21.15 | 21.33 | 20.98 | 21.09 | 1,019,949 | +0.04(+0.19%) |
Sep 28, 2021 | 21.63 | 21.63 | 21.00 | 21.05 | 1,147,595 | -0.72(-3.32%) |
Sep 27, 2021 | 21.65 | 21.91 | 21.57 | 21.77 | 1,622,026 | +0.11(+0.51%) |
Sep 24, 2021 | 21.65 | 21.81 | 21.64 | 21.66 | 1,231,037 | -0.29(-1.30%) |
Sep 23, 2021 | 21.74 | 22.10 | 21.74 | 21.94 | 2,252,942 | +0.21(+0.99%) |
Sep 22, 2021 | 21.68 | 22.01 | 21.63 | 21.73 | 1,687,616 | +0.37(+1.75%) |
Sep 21, 2021 | 21.21 | 21.47 | 21.05 | 21.36 | 2,976,207 | +0.27(+1.28%) |
Sep 20, 2021 | 21.26 | 21.26 | 20.77 | 21.09 | 1,955,493 | -0.59(-2.74%) |
Sep 17, 2021 | 22.01 | 22.01 | 21.62 | 21.68 | 1,134,305 | -0.54(-2.43%) |
Sep 16, 2021 | 22.20 | 22.25 | 21.98 | 22.22 | 752,721 | -0.24(-1.06%) |
Sep 15, 2021 | 22.40 | 22.51 | 22.32 | 22.46 | 803,027 | +0.02(+0.11%) |
Sep 14, 2021 | 22.74 | 22.74 | 22.39 | 22.43 | 1,517,075 | -0.17(-0.77%) |
Sep 13, 2021 | 22.64 | 22.79 | 22.55 | 22.61 | 1,648,007 | +0.25(+1.14%) |
Sep 10, 2021 | 22.64 | 22.72 | 22.33 | 22.36 | 1,107,725 | -0.05(-0.21%) |
Sep 09, 2021 | 22.12 | 22.57 | 21.90 | 22.40 | 2,844,257 | +0.37(+1.69%) |
Sep 08, 2021 | 22.70 | 22.75 | 22.02 | 22.03 | 1,545,117 | -1.00(-4.34%) |
Sep 07, 2021 | 23.08 | 23.39 | 22.99 | 23.03 | 1,080,494 | +0.03(+0.14%) |
Sep 03, 2021 | 23.12 | 23.22 | 22.94 | 23.00 | 1,193,363 | -0.08(-0.34%) |
Sep 02, 2021 | 23.28 | 23.44 | 23.02 | 23.08 | 2,126,913 | -0.33(-1.39%) |
Sep 01, 2021 | 23.51 | 23.62 | 23.35 | 23.40 | 1,065,413 | -0.06(-0.27%) |
Aug 31, 2021 | 23.69 | 23.79 | 23.37 | 23.47 | 1,495,965 | -0.05(-0.20%) |
Aug 30, 2021 | 23.53 | 23.62 | 23.33 | 23.51 | 1,636,912 | -0.08(-0.34%) |
Aug 27, 2021 | 23.15 | 23.59 | 23.09 | 23.59 | 2,008,303 | +0.57(+2.48%) |
Aug 26, 2021 | 23.23 | 23.34 | 22.98 | 23.02 | 1,516,316 | -0.44(-1.89%) |
Aug 25, 2021 | 23.17 | 23.47 | 23.04 | 23.47 | 1,618,859 | +0.24(+1.02%) |
Aug 24, 2021 | 22.89 | 23.33 | 22.85 | 23.23 | 1,995,176 | +0.67(+2.95%) |
Aug 23, 2021 | 22.51 | 22.61 | 22.40 | 22.56 | 1,116,150 | +0.16(+0.71%) |
Aug 20, 2021 | 22.02 | 22.43 | 21.98 | 22.40 | 3,010,895 | +0.12(+0.53%) |
Aug 19, 2021 | 22.20 | 22.40 | 22.05 | 22.28 | 2,553,481 | -0.40(-1.75%) |
Aug 18, 2021 | 22.93 | 23.12 | 22.66 | 22.68 | 1,861,497 | -0.43(-1.85%) |
Aug 17, 2021 | 23.01 | 23.27 | 22.75 | 23.11 | 1,030,313 | -0.13(-0.55%) |
Aug 16, 2021 | 23.53 | 23.53 | 23.21 | 23.24 | 732,360 | -0.44(-1.84%) |
Aug 13, 2021 | 23.53 | 23.75 | 23.42 | 23.67 | 1,076,521 | +0.15(+0.64%) |
Aug 12, 2021 | 23.68 | 23.75 | 23.48 | 23.52 | 2,037,498 | -0.32(-1.33%) |
Aug 11, 2021 | 23.70 | 23.89 | 23.57 | 23.84 | 1,451,607 | +0.13(+0.57%) |
Aug 10, 2021 | 23.57 | 23.87 | 23.50 | 23.70 | 910,707 | +0.13(+0.54%) |
Aug 09, 2021 | 23.64 | 23.74 | 23.38 | 23.58 | 1,035,910 | -0.08(-0.34%) |
Aug 06, 2021 | 23.71 | 23.78 | 23.50 | 23.66 | 1,652,847 | +0.06(+0.27%) |
Aug 05, 2021 | 23.90 | 24.07 | 23.53 | 23.59 | 1,934,971 | +0.03(+0.13%) |
Aug 04, 2021 | 23.89 | 23.89 | 23.35 | 23.56 | 2,088,435 | -0.34(-1.43%) |
Aug 03, 2021 | 23.51 | 23.95 | 23.25 | 23.90 | 2,210,292 | +0.20(+0.84%) |
Aug 02, 2021 | 24.08 | 24.26 | 23.70 | 23.70 | 6,630,896 | +0.15(+0.64%) |
Jul 30, 2021 | 24.32 | 24.50 | 23.52 | 23.55 | 1,476,962 | -1.09(-4.44%) |
Jul 29, 2021 | 24.58 | 24.72 | 24.49 | 24.65 | 1,429,111 | +0.17(+0.71%) |
Jul 28, 2021 | 24.12 | 24.56 | 24.08 | 24.47 | 2,192,871 | +0.52(+2.15%) |
Jul 27, 2021 | 23.99 | 24.06 | 23.76 | 23.96 | 1,095,327 | -0.20(-0.82%) |
Jul 26, 2021 | 23.71 | 24.21 | 23.67 | 24.16 | 1,841,139 | +0.36(+1.50%) |
Jul 23, 2021 | 24.00 | 24.04 | 23.66 | 23.80 | 2,159,597 | -0.10(-0.40%) |
Jul 22, 2021 | 23.97 | 24.01 | 23.73 | 23.89 | 601,908 | -0.06(-0.23%) |
Jul 21, 2021 | 23.55 | 24.03 | 23.55 | 23.95 | 1,753,354 | +0.39(+1.65%) |
Jul 20, 2021 | 23.10 | 23.70 | 23.03 | 23.56 | 1,864,010 | +0.27(+1.16%) |
Jul 19, 2021 | 23.56 | 23.62 | 23.18 | 23.29 | 1,694,201 | -0.77(-3.20%) |
Jul 16, 2021 | 24.41 | 24.46 | 24.01 | 24.06 | 1,839,825 | -0.26(-1.08%) |
Jul 15, 2021 | 24.40 | 24.57 | 24.15 | 24.32 | 2,135,274 | -0.14(-0.58%) |
Jul 14, 2021 | 24.64 | 24.68 | 24.36 | 24.46 | 1,081,371 | +0.29(+1.21%) |
Jul 13, 2021 | 24.17 | 24.24 | 24.02 | 24.17 | 1,773,564 | -0.09(-0.36%) |
Jul 12, 2021 | 23.96 | 24.29 | 23.89 | 24.26 | 1,220,255 | +0.21(+0.89%) |
Jul 09, 2021 | 23.93 | 24.13 | 23.80 | 24.04 | 1,512,805 | +0.39(+1.64%) |
Jul 08, 2021 | 23.57 | 23.77 | 23.34 | 23.66 | 1,737,536 | -0.43(-1.78%) |
Jul 07, 2021 | 24.14 | 24.23 | 23.74 | 24.08 | 1,899,361 | +0.11(+0.46%) |
Jul 06, 2021 | 24.48 | 24.53 | 23.97 | 23.97 | 1,432,093 | -0.98(-3.91%) |
Jul 02, 2021 | 24.88 | 25.00 | 24.57 | 24.95 | 906,617 | +0.36(+1.45%) |
Jul 01, 2021 | 25.09 | 25.12 | 24.52 | 24.59 | 1,666,203 | -0.40(-1.62%) |
Jun 30, 2021 | 24.94 | 25.08 | 24.82 | 25.00 | 1,935,593 | -0.21(-0.85%) |
Jun 29, 2021 | 25.13 | 25.22 | 24.96 | 25.21 | 1,260,422 | +0.02(+0.09%) |
Jun 28, 2021 | 25.29 | 25.31 | 24.96 | 25.19 | 1,548,480 | -0.06(-0.22%) |
Jun 25, 2021 | 25.67 | 25.72 | 25.13 | 25.24 | 2,061,301 | -0.36(-1.39%) |
Jun 24, 2021 | 25.35 | 25.66 | 25.26 | 25.60 | 1,560,300 | +0.54(+2.15%) |
Jun 23, 2021 | 25.13 | 25.37 | 25.03 | 25.06 | 1,491,121 | +0.05(+0.19%) |
Jun 22, 2021 | 24.64 | 25.04 | 24.52 | 25.01 | 1,007,723 | +0.19(+0.77%) |
Jun 21, 2021 | 24.63 | 24.86 | 24.52 | 24.82 | 959,041 | +0.31(+1.26%) |
Jun 18, 2021 | 24.67 | 24.72 | 24.34 | 24.51 | 1,496,876 | -0.10(-0.42%) |
Jun 17, 2021 | 24.97 | 25.05 | 24.50 | 24.62 | 2,271,056 | -0.22(-0.89%) |
Jun 16, 2021 | 25.09 | 25.21 | 24.59 | 24.84 | 1,485,796 | -0.29(-1.14%) |
Jun 15, 2021 | 25.13 | 25.15 | 24.79 | 25.12 | 1,123,993 | -0.06(-0.22%) |
Jun 14, 2021 | 25.23 | 25.38 | 25.10 | 25.18 | 2,598,059 | +0.15(+0.60%) |
Jun 11, 2021 | 25.12 | 25.15 | 24.85 | 25.03 | 1,014,373 | -0.13(-0.50%) |
Jun 10, 2021 | 25.20 | 25.35 | 25.03 | 25.15 | 3,858,392 | +0.06(+0.25%) |
Jun 09, 2021 | 25.22 | 25.29 | 25.09 | 25.09 | 2,733,081 | -0.13(-0.53%) |
Jun 08, 2021 | 25.25 | 25.42 | 25.09 | 25.23 | 1,119,380 | -0.17(-0.68%) |
Jun 07, 2021 | 25.20 | 25.48 | 25.15 | 25.40 | 1,176,206 | +0.10(+0.40%) |
Jun 04, 2021 | 25.15 | 25.30 | 24.98 | 25.30 | 1,531,599 | +0.41(+1.64%) |
Jun 03, 2021 | 24.91 | 24.96 | 24.76 | 24.89 | 1,692,570 | -0.24(-0.97%) |
Jun 02, 2021 | 24.58 | 25.19 | 24.55 | 25.13 | 2,667,224 | +0.46(+1.87%) |
Jun 01, 2021 | 24.71 | 24.79 | 24.53 | 24.67 | 1,898,681 | +0.67(+2.77%) |
May 28, 2021 | 23.65 | 24.04 | 23.62 | 24.00 | 1,949,168 | +0.46(+1.96%) |
May 27, 2021 | 23.35 | 23.55 | 23.33 | 23.54 | 1,797,919 | +0.32(+1.38%) |
May 26, 2021 | 22.99 | 23.27 | 22.99 | 23.22 | 2,180,732 | +0.31(+1.37%) |
May 25, 2021 | 23.34 | 23.37 | 22.88 | 22.91 | 6,135,331 | -0.31(-1.35%) |
May 24, 2021 | 23.22 | 23.27 | 23.13 | 23.22 | 2,275,177 | +0.12(+0.51%) |
May 21, 2021 | 23.28 | 23.35 | 22.93 | 23.10 | 4,211,456 | -0.25(-1.07%) |
May 20, 2021 | 23.28 | 23.37 | 23.17 | 23.35 | 4,550,789 | +0.13(+0.57%) |
May 19, 2021 | 23.27 | 23.41 | 23.05 | 23.22 | 3,031,418 | -0.41(-1.72%) |
May 18, 2021 | 23.67 | 23.78 | 23.56 | 23.63 | 1,471,864 | +0.09(+0.40%) |
May 17, 2021 | 23.27 | 23.60 | 23.18 | 23.53 | 1,418,624 | +0.01(+0.03%) |
May 14, 2021 | 23.36 | 23.55 | 23.33 | 23.53 | 3,572,149 | +0.44(+1.90%) |
May 13, 2021 | 22.96 | 23.34 | 22.88 | 23.09 | 2,426,231 | +0.12(+0.51%) |
May 12, 2021 | 23.42 | 23.65 | 22.96 | 22.97 | 2,680,815 | -0.78(-3.27%) |
May 11, 2021 | 23.24 | 23.76 | 23.24 | 23.75 | 3,905,802 | +0.09(+0.36%) |
May 10, 2021 | 23.67 | 23.87 | 23.62 | 23.66 | 2,464,954 | +0.12(+0.50%) |
May 07, 2021 | 23.26 | 23.55 | 23.21 | 23.54 | 2,574,717 | +0.51(+2.21%) |
May 06, 2021 | 22.75 | 23.03 | 22.72 | 23.03 | 1,886,055 | +0.46(+2.05%) |
May 05, 2021 | 22.51 | 22.65 | 22.39 | 22.57 | 1,075,981 | +0.41(+1.84%) |
May 04, 2021 | 22.19 | 22.30 | 22.02 | 22.16 | 1,500,284 | -0.21(-0.95%) |
May 03, 2021 | 22.33 | 22.56 | 22.30 | 22.37 | 1,305,962 | +0.13(+0.60%) |
Apr 30, 2021 | 22.59 | 22.72 | 22.21 | 22.24 | 2,669,623 | -0.65(-2.84%) |
Apr 29, 2021 | 23.06 | 23.10 | 22.70 | 22.89 | 1,664,915 | -0.14(-0.61%) |
Apr 28, 2021 | 22.84 | 23.10 | 22.81 | 23.03 | 1,899,101 | +0.42(+1.84%) |
Apr 27, 2021 | 22.78 | 22.97 | 22.59 | 22.62 | 1,958,486 | -0.20(-0.86%) |
Apr 26, 2021 | 22.80 | 22.90 | 22.70 | 22.81 | 3,190,544 | +0.18(+0.80%) |
Apr 23, 2021 | 22.68 | 22.76 | 22.49 | 22.63 | 881,367 | +0.06(+0.28%) |
Apr 22, 2021 | 22.68 | 22.68 | 22.39 | 22.57 | 1,941,411 | +0.04(+0.17%) |
Apr 21, 2021 | 22.28 | 22.55 | 22.18 | 22.53 | 895,576 | +0.15(+0.67%) |
Apr 20, 2021 | 22.64 | 22.64 | 22.33 | 22.38 | 1,270,084 | -0.26(-1.14%) |
Apr 19, 2021 | 22.60 | 22.78 | 22.53 | 22.64 | 1,600,822 | +0.01(+0.03%) |
Apr 16, 2021 | 22.44 | 22.73 | 22.36 | 22.63 | 2,426,408 | +0.13(+0.59%) |
Apr 15, 2021 | 22.62 | 22.63 | 22.43 | 22.50 | 3,355,501 | +0.20(+0.88%) |
Apr 14, 2021 | 21.91 | 22.40 | 21.90 | 22.30 | 761,836 | +0.45(+2.08%) |
Apr 13, 2021 | 21.68 | 22.04 | 21.64 | 21.85 | 1,135,366 | +0.06(+0.29%) |
Apr 12, 2021 | 21.96 | 21.99 | 21.70 | 21.79 | 901,150 | -0.09(-0.43%) |
Apr 09, 2021 | 22.01 | 22.09 | 21.86 | 21.88 | 939,427 | -0.41(-1.83%) |
Apr 08, 2021 | 22.12 | 22.38 | 21.99 | 22.29 | 1,666,654 | +0.38(+1.72%) |
Apr 07, 2021 | 22.01 | 22.15 | 21.84 | 21.91 | 1,503,394 | -0.12(-0.53%) |
Apr 06, 2021 | 21.93 | 22.15 | 21.91 | 22.03 | 778,204 | +0.13(+0.57%) |
Apr 05, 2021 | 21.85 | 21.90 | 21.75 | 21.90 | 685,209 | +0.46(+2.16%) |
Apr 01, 2021 | 21.66 | 21.79 | 21.40 | 21.44 | 1,025,688 | -0.20(-0.91%) |
Mar 31, 2021 | 21.43 | 21.71 | 21.43 | 21.64 | 467,660 | +0.23(+1.06%) |
Mar 30, 2021 | 21.14 | 21.44 | 21.12 | 21.41 | 853,082 | +0.24(+1.11%) |
Mar 29, 2021 | 21.03 | 21.25 | 20.89 | 21.17 | 1,768,021 | -0.09(-0.44%) |
Mar 26, 2021 | 21.27 | 21.37 | 20.87 | 21.27 | 602,550 | +0.17(+0.82%) |
Mar 25, 2021 | 20.82 | 21.14 | 20.69 | 21.10 | 4,485,738 | +0.16(+0.79%) |
Mar 24, 2021 | 21.29 | 21.48 | 20.93 | 20.93 | 2,605,104 | -0.34(-1.62%) |
Mar 23, 2021 | 21.61 | 21.81 | 21.26 | 21.28 | 439,236 | -0.47(-2.16%) |
Mar 22, 2021 | 21.65 | 21.82 | 21.50 | 21.75 | 539,086 | -0.18(-0.82%) |
Mar 19, 2021 | 21.86 | 22.09 | 21.64 | 21.93 | 1,335,003 | +0.25(+1.16%) |
Mar 18, 2021 | 21.87 | 22.12 | 21.64 | 21.68 | 1,690,241 | -0.34(-1.53%) |
Mar 17, 2021 | 21.50 | 22.09 | 21.41 | 22.01 | 1,841,988 | +0.33(+1.52%) |
Mar 16, 2021 | 21.96 | 21.98 | 21.60 | 21.68 | 1,866,466 | -0.16(-0.72%) |
Mar 15, 2021 | 21.81 | 21.86 | 21.62 | 21.84 | 1,861,839 | -0.06(-0.29%) |
Mar 12, 2021 | 21.81 | 21.93 | 21.74 | 21.90 | 1,235,216 | -0.28(-1.27%) |
Mar 11, 2021 | 21.87 | 22.25 | 21.78 | 22.19 | 1,284,839 | +0.68(+3.17%) |
Mar 10, 2021 | 21.21 | 21.54 | 20.99 | 21.50 | 1,037,378 | +0.60(+2.85%) |
Mar 09, 2021 | 20.70 | 21.11 | 20.52 | 20.91 | 2,236,580 | +0.28(+1.37%) |
Mar 08, 2021 | 21.10 | 21.32 | 20.59 | 20.63 | 5,390,452 | -0.75(-3.52%) |
Mar 05, 2021 | 21.36 | 21.44 | 20.88 | 21.38 | 1,264,437 | +0.36(+1.72%) |
Mar 04, 2021 | 21.52 | 21.70 | 20.80 | 21.02 | 1,699,318 | -0.18(-0.85%) |
Mar 03, 2021 | 20.96 | 21.39 | 20.61 | 21.20 | 2,377,243 | -0.07(-0.33%) |
Mar 02, 2021 | 20.73 | 21.43 | 20.63 | 21.27 | 1,886,170 | +0.26(+1.23%) |
Mar 01, 2021 | 21.06 | 21.36 | 20.99 | 21.01 | 1,935,489 | +0.22(+1.06%) |
Feb 26, 2021 | 21.38 | 21.39 | 20.77 | 20.79 | 2,634,404 | -0.42(-1.96%) |
Feb 25, 2021 | 22.15 | 22.19 | 21.14 | 21.21 | 2,964,599 | -1.05(-4.72%) |
Feb 24, 2021 | 21.94 | 22.30 | 21.92 | 22.26 | 1,403,828 | +0.22(+1.00%) |
Feb 23, 2021 | 21.61 | 22.10 | 21.34 | 22.04 | 1,721,405 | +0.60(+2.78%) |
Feb 22, 2021 | 21.31 | 21.82 | 21.28 | 21.44 | 2,398,335 | -1.24(-5.46%) |
Feb 19, 2021 | 22.60 | 22.88 | 22.56 | 22.68 | 518,331 | +0.06(+0.28%) |
Feb 18, 2021 | 22.86 | 22.92 | 22.50 | 22.62 | 832,958 | -0.38(-1.64%) |
Feb 17, 2021 | 22.88 | 23.00 | 22.73 | 22.99 | 1,050,426 | -0.02(-0.07%) |
Feb 16, 2021 | 22.98 | 23.19 | 22.84 | 23.01 | 1,153,337 | +0.20(+0.89%) |
Feb 12, 2021 | 22.50 | 22.90 | 22.43 | 22.80 | 2,898,419 | +0.13(+0.55%) |
Feb 11, 2021 | 22.91 | 22.95 | 22.55 | 22.68 | 1,373,342 | +0.00(+0.00%) |
Feb 10, 2021 | 22.70 | 22.81 | 22.51 | 22.68 | 2,753,601 | -0.06(-0.28%) |
Feb 09, 2021 | 22.33 | 22.79 | 22.26 | 22.74 | 852,362 | +0.11(+0.49%) |
Feb 08, 2021 | 22.52 | 22.81 | 22.45 | 22.63 | 2,145,738 | +0.02(+0.07%) |
Feb 05, 2021 | 22.50 | 22.80 | 22.49 | 22.62 | 1,326,581 | +0.47(+2.12%) |
Feb 04, 2021 | 22.28 | 22.31 | 22.05 | 22.15 | 3,048,609 | -0.14(-0.63%) |
Feb 03, 2021 | 22.40 | 22.48 | 22.15 | 22.29 | 1,526,686 | +0.09(+0.39%) |
Feb 02, 2021 | 22.34 | 22.40 | 22.12 | 22.20 | 2,380,497 | +0.34(+1.54%) |
Feb 01, 2021 | 21.72 | 21.92 | 21.42 | 21.86 | 2,420,901 | +0.58(+2.73%) |
Jan 29, 2021 | 21.75 | 21.83 | 21.26 | 21.28 | 1,598,890 | -0.83(-3.76%) |
Jan 28, 2021 | 21.80 | 22.21 | 21.80 | 22.12 | 1,231,939 | +0.38(+1.77%) |
Jan 27, 2021 | 21.96 | 22.15 | 21.54 | 21.73 | 2,159,346 | -0.52(-2.32%) |
Jan 26, 2021 | 22.48 | 22.52 | 22.20 | 22.25 | 6,794,014 | +0.21(+0.96%) |
Jan 25, 2021 | 22.22 | 22.26 | 21.75 | 22.04 | 16,641,558 | -0.28(-1.26%) |
Jan 22, 2021 | 22.30 | 22.39 | 22.09 | 22.32 | 8,286,284 | -0.45(-1.96%) |
Jan 21, 2021 | 23.19 | 23.20 | 22.69 | 22.77 | 3,062,544 | -0.40(-1.73%) |
Jan 20, 2021 | 23.43 | 23.46 | 23.06 | 23.17 | 1,091,982 | -0.02(-0.10%) |
Jan 19, 2021 | 23.50 | 23.50 | 23.04 | 23.19 | 1,646,358 | -0.03(-0.13%) |
Jan 15, 2021 | 23.51 | 23.56 | 23.20 | 23.22 | 1,416,415 | -0.89(-3.70%) |
Jan 14, 2021 | 23.73 | 24.19 | 23.61 | 24.11 | 1,532,159 | +0.62(+2.64%) |
Jan 13, 2021 | 23.78 | 23.88 | 23.39 | 23.49 | 8,082,836 | -0.46(-1.93%) |
Jan 12, 2021 | 23.51 | 23.99 | 23.45 | 23.96 | 4,561,885 | +0.57(+2.45%) |
Jan 11, 2021 | 23.43 | 23.58 | 23.27 | 23.38 | 1,927,233 | -0.60(-2.52%) |
Jan 08, 2021 | 24.05 | 24.10 | 23.73 | 23.99 | 3,821,513 | +0.20(+0.86%) |
Jan 07, 2021 | 23.70 | 23.81 | 23.49 | 23.78 | 3,383,518 | +0.29(+1.23%) |
Jan 06, 2021 | 23.24 | 23.86 | 23.24 | 23.49 | 2,461,940 | +0.26(+1.11%) |
Jan 05, 2021 | 22.68 | 23.29 | 22.65 | 23.24 | 2,385,733 | +0.25(+1.09%) |