Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.66 | 23.76 | 23.34 | 23.44 | 1,497,762 | -0.05(-0.20%) |
Aug 30, 2021 | 23.50 | 23.60 | 23.30 | 23.49 | 1,638,878 | -0.08(-0.34%) |
Aug 27, 2021 | 23.12 | 23.56 | 23.07 | 23.56 | 2,010,716 | +0.57(+2.48%) |
Aug 26, 2021 | 23.20 | 23.31 | 22.95 | 22.99 | 1,518,138 | -0.44(-1.89%) |
Aug 25, 2021 | 23.14 | 23.44 | 23.01 | 23.44 | 1,620,804 | +0.24(+1.02%) |
Aug 24, 2021 | 22.87 | 23.30 | 22.82 | 23.20 | 1,997,573 | +0.67(+2.95%) |
Aug 23, 2021 | 22.49 | 22.58 | 22.37 | 22.53 | 1,117,491 | +0.16(+0.71%) |
Aug 20, 2021 | 22.00 | 22.40 | 21.96 | 22.38 | 3,014,513 | +0.12(+0.53%) |
Aug 19, 2021 | 22.18 | 22.38 | 22.03 | 22.26 | 2,556,549 | -0.40(-1.75%) |
Aug 18, 2021 | 22.90 | 23.09 | 22.64 | 22.65 | 1,863,734 | -0.43(-1.85%) |
Aug 17, 2021 | 22.99 | 23.24 | 22.72 | 23.08 | 1,031,551 | -0.13(-0.55%) |
Aug 16, 2021 | 23.50 | 23.50 | 23.18 | 23.21 | 733,240 | -0.44(-1.84%) |
Aug 13, 2021 | 23.50 | 23.72 | 23.39 | 23.64 | 1,077,815 | +0.15(+0.64%) |
Aug 12, 2021 | 23.65 | 23.72 | 23.45 | 23.49 | 2,039,946 | -0.32(-1.33%) |
Aug 11, 2021 | 23.67 | 23.87 | 23.54 | 23.81 | 1,453,351 | +0.13(+0.57%) |
Aug 10, 2021 | 23.54 | 23.84 | 23.47 | 23.68 | 911,802 | +0.13(+0.54%) |
Aug 09, 2021 | 23.61 | 23.71 | 23.35 | 23.55 | 1,037,154 | -0.08(-0.34%) |
Aug 06, 2021 | 23.68 | 23.75 | 23.47 | 23.63 | 1,654,833 | +0.06(+0.27%) |
Aug 05, 2021 | 23.87 | 24.04 | 23.50 | 23.56 | 1,937,296 | +0.03(+0.13%) |
Aug 04, 2021 | 23.86 | 23.86 | 23.33 | 23.53 | 2,090,944 | -0.34(-1.43%) |
Aug 03, 2021 | 23.48 | 23.92 | 23.22 | 23.87 | 2,212,947 | +0.20(+0.84%) |
Aug 02, 2021 | 24.06 | 24.23 | 23.67 | 23.68 | 6,638,863 | +0.15(+0.64%) |
Jul 30, 2021 | 24.29 | 24.47 | 23.49 | 23.52 | 1,478,736 | -1.09(-4.44%) |
Jul 29, 2021 | 24.55 | 24.69 | 24.46 | 24.62 | 1,430,828 | +0.17(+0.71%) |
Jul 28, 2021 | 24.09 | 24.53 | 24.06 | 24.44 | 2,195,506 | +0.51(+2.15%) |
Jul 27, 2021 | 23.96 | 24.03 | 23.73 | 23.93 | 1,096,644 | -0.20(-0.82%) |
Jul 26, 2021 | 23.68 | 24.18 | 23.64 | 24.13 | 1,843,351 | +0.36(+1.50%) |
Jul 23, 2021 | 23.97 | 24.01 | 23.63 | 23.77 | 2,162,192 | -0.10(-0.40%) |
Jul 22, 2021 | 23.94 | 23.98 | 23.70 | 23.87 | 602,631 | -0.06(-0.23%) |
Jul 21, 2021 | 23.52 | 24.00 | 23.52 | 23.92 | 1,755,460 | +0.39(+1.65%) |
Jul 20, 2021 | 23.07 | 23.67 | 23.00 | 23.53 | 1,866,250 | +0.27(+1.16%) |
Jul 19, 2021 | 23.53 | 23.59 | 23.15 | 23.26 | 1,696,236 | -0.77(-3.20%) |
Jul 16, 2021 | 24.38 | 24.44 | 23.98 | 24.03 | 1,842,035 | -0.26(-1.08%) |
Jul 15, 2021 | 24.37 | 24.54 | 24.12 | 24.29 | 2,137,840 | -0.14(-0.58%) |
Jul 14, 2021 | 24.61 | 24.65 | 24.33 | 24.44 | 1,082,670 | +0.29(+1.21%) |
Jul 13, 2021 | 24.14 | 24.21 | 24.00 | 24.14 | 1,775,695 | -0.09(-0.36%) |
Jul 12, 2021 | 23.93 | 24.26 | 23.87 | 24.23 | 1,221,721 | +0.21(+0.89%) |
Jul 09, 2021 | 23.90 | 24.10 | 23.77 | 24.02 | 1,514,623 | +0.39(+1.64%) |
Jul 08, 2021 | 23.54 | 23.75 | 23.31 | 23.63 | 1,739,624 | -0.43(-1.78%) |
Jul 07, 2021 | 24.11 | 24.20 | 23.71 | 24.06 | 1,901,643 | +0.11(+0.46%) |
Jul 06, 2021 | 24.45 | 24.50 | 23.94 | 23.94 | 1,433,814 | -0.97(-3.91%) |
Jul 02, 2021 | 24.85 | 24.97 | 24.54 | 24.92 | 907,706 | +0.36(+1.45%) |
Jul 01, 2021 | 25.06 | 25.09 | 24.49 | 24.56 | 1,668,205 | -0.40(-1.62%) |
Jun 30, 2021 | 24.91 | 25.05 | 24.79 | 24.97 | 1,937,919 | -0.21(-0.85%) |
Jun 29, 2021 | 25.10 | 25.19 | 24.93 | 25.18 | 1,261,937 | +0.02(+0.09%) |
Jun 28, 2021 | 25.26 | 25.28 | 24.93 | 25.16 | 1,550,340 | -0.06(-0.22%) |
Jun 25, 2021 | 25.64 | 25.69 | 25.10 | 25.21 | 2,063,777 | -0.36(-1.39%) |
Jun 24, 2021 | 25.31 | 25.63 | 25.23 | 25.57 | 1,562,175 | +0.54(+2.15%) |
Jun 23, 2021 | 25.10 | 25.34 | 25.00 | 25.03 | 1,492,913 | +0.05(+0.19%) |
Jun 22, 2021 | 24.61 | 25.01 | 24.49 | 24.98 | 1,008,934 | +0.19(+0.77%) |
Jun 21, 2021 | 24.60 | 24.83 | 24.49 | 24.79 | 960,193 | +0.31(+1.26%) |
Jun 18, 2021 | 24.64 | 24.69 | 24.31 | 24.48 | 1,498,675 | -0.10(-0.42%) |
Jun 17, 2021 | 24.94 | 25.01 | 24.48 | 24.59 | 2,273,785 | -0.22(-0.89%) |
Jun 16, 2021 | 25.06 | 25.18 | 24.56 | 24.81 | 1,487,581 | -0.29(-1.14%) |
Jun 15, 2021 | 25.10 | 25.12 | 24.76 | 25.09 | 1,125,344 | -0.06(-0.22%) |
Jun 14, 2021 | 25.20 | 25.35 | 25.07 | 25.15 | 2,601,181 | +0.15(+0.60%) |
Jun 11, 2021 | 25.09 | 25.12 | 24.82 | 25.00 | 1,015,592 | -0.13(-0.50%) |
Jun 10, 2021 | 25.17 | 25.31 | 25.00 | 25.12 | 3,863,028 | +0.06(+0.25%) |
Jun 09, 2021 | 25.19 | 25.26 | 25.06 | 25.06 | 2,736,365 | -0.13(-0.53%) |
Jun 08, 2021 | 25.22 | 25.39 | 25.06 | 25.20 | 1,120,725 | -0.17(-0.68%) |
Jun 07, 2021 | 25.17 | 25.45 | 25.12 | 25.37 | 1,177,619 | +0.10(+0.40%) |
Jun 04, 2021 | 25.12 | 25.27 | 24.95 | 25.27 | 1,533,439 | +0.41(+1.64%) |
Jun 03, 2021 | 24.88 | 24.93 | 24.73 | 24.86 | 1,694,604 | -0.24(-0.97%) |
Jun 02, 2021 | 24.55 | 25.16 | 24.52 | 25.10 | 2,670,429 | +0.46(+1.87%) |
Jun 01, 2021 | 24.68 | 24.76 | 24.50 | 24.64 | 1,900,963 | +0.67(+2.77%) |
May 28, 2021 | 23.62 | 24.01 | 23.59 | 23.98 | 1,951,510 | +0.46(+1.96%) |
May 27, 2021 | 23.33 | 23.52 | 23.31 | 23.51 | 1,800,080 | +0.32(+1.38%) |
May 26, 2021 | 22.97 | 23.25 | 22.97 | 23.19 | 2,183,352 | +0.31(+1.37%) |
May 25, 2021 | 23.31 | 23.34 | 22.85 | 22.88 | 6,142,703 | -0.31(-1.35%) |
May 24, 2021 | 23.19 | 23.25 | 23.10 | 23.19 | 2,277,911 | +0.12(+0.51%) |
May 21, 2021 | 23.25 | 23.33 | 22.90 | 23.07 | 4,216,517 | -0.25(-1.07%) |
May 20, 2021 | 23.25 | 23.34 | 23.14 | 23.33 | 4,556,257 | +0.13(+0.57%) |
May 19, 2021 | 23.25 | 23.38 | 23.02 | 23.19 | 3,035,060 | -0.41(-1.72%) |
May 18, 2021 | 23.64 | 23.75 | 23.53 | 23.60 | 1,473,633 | +0.09(+0.40%) |
May 17, 2021 | 23.25 | 23.57 | 23.15 | 23.51 | 1,420,328 | +0.01(+0.03%) |
May 14, 2021 | 23.33 | 23.52 | 23.30 | 23.50 | 3,576,441 | +0.44(+1.90%) |
May 13, 2021 | 22.93 | 23.31 | 22.85 | 23.06 | 2,429,146 | +0.12(+0.51%) |
May 12, 2021 | 23.40 | 23.62 | 22.93 | 22.94 | 2,684,037 | -0.77(-3.27%) |
May 11, 2021 | 23.21 | 23.73 | 23.21 | 23.72 | 3,910,495 | +0.09(+0.36%) |
May 10, 2021 | 23.65 | 23.84 | 23.59 | 23.63 | 2,467,916 | +0.12(+0.50%) |
May 07, 2021 | 23.23 | 23.52 | 23.18 | 23.51 | 2,577,811 | +0.51(+2.21%) |
May 06, 2021 | 22.72 | 23.00 | 22.70 | 23.00 | 1,888,321 | +0.46(+2.05%) |
May 05, 2021 | 22.48 | 22.62 | 22.36 | 22.54 | 1,077,274 | +0.41(+1.84%) |
May 04, 2021 | 22.17 | 22.27 | 21.99 | 22.14 | 1,502,087 | -0.21(-0.95%) |
May 03, 2021 | 22.31 | 22.53 | 22.27 | 22.35 | 1,307,532 | +0.13(+0.60%) |
Apr 30, 2021 | 22.57 | 22.69 | 22.19 | 22.21 | 2,672,831 | -0.65(-2.84%) |
Apr 29, 2021 | 23.04 | 23.07 | 22.68 | 22.86 | 1,666,916 | -0.14(-0.61%) |
Apr 28, 2021 | 22.82 | 23.07 | 22.79 | 23.00 | 1,901,383 | +0.41(+1.84%) |
Apr 27, 2021 | 22.75 | 22.94 | 22.57 | 22.59 | 1,960,839 | -0.20(-0.86%) |
Apr 26, 2021 | 22.77 | 22.87 | 22.67 | 22.79 | 3,194,377 | +0.18(+0.80%) |
Apr 23, 2021 | 22.65 | 22.73 | 22.46 | 22.61 | 882,426 | +0.06(+0.28%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.36 | 22.54 | 1,943,744 | +0.04(+0.17%) |
Apr 21, 2021 | 22.25 | 22.53 | 22.15 | 22.50 | 896,652 | +0.15(+0.67%) |
Apr 20, 2021 | 22.61 | 22.61 | 22.30 | 22.35 | 1,271,610 | -0.26(-1.14%) |
Apr 19, 2021 | 22.57 | 22.75 | 22.50 | 22.61 | 1,602,745 | +0.01(+0.03%) |
Apr 16, 2021 | 22.42 | 22.71 | 22.33 | 22.61 | 2,429,324 | +0.13(+0.59%) |
Apr 15, 2021 | 22.60 | 22.61 | 22.40 | 22.47 | 3,359,533 | +0.20(+0.88%) |
Apr 14, 2021 | 21.89 | 22.37 | 21.88 | 22.28 | 762,751 | +0.45(+2.08%) |
Apr 13, 2021 | 21.65 | 22.02 | 21.62 | 21.82 | 1,136,730 | +0.06(+0.29%) |
Apr 12, 2021 | 21.93 | 21.96 | 21.67 | 21.76 | 902,232 | -0.09(-0.43%) |
Apr 09, 2021 | 21.99 | 22.07 | 21.83 | 21.85 | 940,556 | -0.41(-1.83%) |
Apr 08, 2021 | 22.09 | 22.35 | 21.96 | 22.26 | 1,668,657 | +0.38(+1.72%) |
Apr 07, 2021 | 21.98 | 22.12 | 21.81 | 21.89 | 1,505,201 | -0.12(-0.53%) |
Apr 06, 2021 | 21.90 | 22.12 | 21.89 | 22.00 | 779,139 | +0.13(+0.57%) |
Apr 05, 2021 | 21.82 | 21.88 | 21.73 | 21.88 | 686,032 | +0.46(+2.16%) |
Apr 01, 2021 | 21.63 | 21.76 | 21.38 | 21.42 | 1,026,921 | -0.20(-0.91%) |
Mar 31, 2021 | 21.41 | 21.68 | 21.41 | 21.61 | 468,222 | +0.23(+1.06%) |
Mar 30, 2021 | 21.12 | 21.42 | 21.09 | 21.38 | 854,107 | +0.23(+1.11%) |
Mar 29, 2021 | 21.01 | 21.23 | 20.87 | 21.15 | 1,770,146 | -0.09(-0.44%) |
Mar 26, 2021 | 21.24 | 21.34 | 20.84 | 21.24 | 603,274 | +0.17(+0.82%) |
Mar 25, 2021 | 20.80 | 21.11 | 20.66 | 21.07 | 4,491,128 | +0.16(+0.79%) |
Mar 24, 2021 | 21.27 | 21.45 | 20.91 | 20.91 | 2,608,234 | -0.34(-1.62%) |
Mar 23, 2021 | 21.58 | 21.78 | 21.24 | 21.25 | 439,764 | -0.47(-2.16%) |
Mar 22, 2021 | 21.63 | 21.79 | 21.48 | 21.72 | 539,734 | -0.18(-0.82%) |
Mar 19, 2021 | 21.84 | 22.07 | 21.61 | 21.90 | 1,336,607 | +0.25(+1.16%) |
Mar 18, 2021 | 21.85 | 22.09 | 21.62 | 21.65 | 1,692,272 | -0.34(-1.53%) |
Mar 17, 2021 | 21.48 | 22.07 | 21.38 | 21.99 | 1,844,201 | +0.33(+1.52%) |
Mar 16, 2021 | 21.93 | 21.96 | 21.57 | 21.66 | 1,868,709 | -0.16(-0.72%) |
Mar 15, 2021 | 21.78 | 21.83 | 21.60 | 21.81 | 1,864,076 | -0.06(-0.29%) |
Mar 12, 2021 | 21.78 | 21.91 | 21.71 | 21.88 | 1,236,700 | -0.28(-1.27%) |
Mar 11, 2021 | 21.85 | 22.22 | 21.75 | 22.16 | 1,286,383 | +0.68(+3.17%) |
Mar 10, 2021 | 21.19 | 21.51 | 20.97 | 21.48 | 1,038,625 | +0.59(+2.85%) |
Mar 09, 2021 | 20.68 | 21.08 | 20.49 | 20.88 | 2,239,268 | +0.28(+1.37%) |
Mar 08, 2021 | 21.07 | 21.29 | 20.57 | 20.60 | 5,396,929 | -0.75(-3.52%) |
Mar 05, 2021 | 21.34 | 21.42 | 20.85 | 21.35 | 1,265,957 | +0.36(+1.71%) |
Mar 04, 2021 | 21.49 | 21.67 | 20.77 | 20.99 | 1,701,359 | -0.18(-0.85%) |
Mar 03, 2021 | 20.94 | 21.37 | 20.59 | 21.17 | 2,380,100 | -0.07(-0.33%) |
Mar 02, 2021 | 20.70 | 21.40 | 20.61 | 21.24 | 1,888,436 | +0.26(+1.23%) |
Mar 01, 2021 | 21.03 | 21.33 | 20.96 | 20.98 | 1,937,814 | +0.22(+1.06%) |
Feb 26, 2021 | 21.35 | 21.37 | 20.74 | 20.77 | 2,637,570 | -0.41(-1.96%) |
Feb 25, 2021 | 22.13 | 22.16 | 21.11 | 21.18 | 2,968,161 | -1.05(-4.72%) |
Feb 24, 2021 | 21.92 | 22.28 | 21.89 | 22.23 | 1,405,515 | +0.22(+1.00%) |
Feb 23, 2021 | 21.58 | 22.07 | 21.31 | 22.01 | 1,723,473 | +0.59(+2.78%) |
Feb 22, 2021 | 21.28 | 21.79 | 21.26 | 21.42 | 2,401,217 | -1.24(-5.46%) |
Feb 19, 2021 | 22.57 | 22.86 | 22.53 | 22.65 | 518,954 | +0.06(+0.28%) |
Feb 18, 2021 | 22.83 | 22.89 | 22.48 | 22.59 | 833,958 | -0.38(-1.64%) |
Feb 17, 2021 | 22.85 | 22.97 | 22.70 | 22.97 | 1,051,688 | -0.02(-0.07%) |
Feb 16, 2021 | 22.96 | 23.16 | 22.82 | 22.98 | 1,154,723 | +0.20(+0.89%) |
Feb 12, 2021 | 22.47 | 22.87 | 22.41 | 22.78 | 2,901,902 | +0.13(+0.55%) |
Feb 11, 2021 | 22.89 | 22.93 | 22.52 | 22.65 | 1,374,992 | +0.00(+0.00%) |
Feb 10, 2021 | 22.67 | 22.79 | 22.48 | 22.65 | 2,756,910 | -0.06(-0.28%) |
Feb 09, 2021 | 22.30 | 22.76 | 22.23 | 22.71 | 853,387 | +0.11(+0.48%) |
Feb 08, 2021 | 22.50 | 22.79 | 22.43 | 22.61 | 2,148,317 | +0.02(+0.07%) |
Feb 05, 2021 | 22.47 | 22.77 | 22.46 | 22.59 | 1,328,175 | +0.47(+2.12%) |
Feb 04, 2021 | 22.25 | 22.28 | 22.03 | 22.12 | 3,052,272 | -0.14(-0.63%) |
Feb 03, 2021 | 22.37 | 22.45 | 22.13 | 22.26 | 1,528,520 | +0.09(+0.39%) |
Feb 02, 2021 | 22.32 | 22.37 | 22.09 | 22.17 | 2,383,358 | +0.34(+1.54%) |
Feb 01, 2021 | 21.69 | 21.89 | 21.39 | 21.84 | 2,423,810 | +0.58(+2.72%) |
Jan 29, 2021 | 21.73 | 21.80 | 21.24 | 21.26 | 1,600,811 | -0.83(-3.76%) |
Jan 28, 2021 | 21.78 | 22.18 | 21.78 | 22.09 | 1,233,419 | +0.38(+1.77%) |
Jan 27, 2021 | 21.93 | 22.12 | 21.52 | 21.70 | 2,161,941 | -0.52(-2.32%) |
Jan 26, 2021 | 22.46 | 22.50 | 22.17 | 22.22 | 6,802,177 | +0.21(+0.96%) |
Jan 25, 2021 | 22.20 | 22.23 | 21.73 | 22.01 | 16,661,554 | -0.28(-1.26%) |
Jan 22, 2021 | 22.27 | 22.36 | 22.07 | 22.29 | 8,296,240 | -0.45(-1.96%) |
Jan 21, 2021 | 23.16 | 23.17 | 22.66 | 22.74 | 3,066,224 | -0.40(-1.73%) |
Jan 20, 2021 | 23.40 | 23.44 | 23.04 | 23.14 | 1,093,294 | -0.02(-0.10%) |
Jan 19, 2021 | 23.47 | 23.47 | 23.01 | 23.16 | 1,648,336 | -0.03(-0.13%) |
Jan 15, 2021 | 23.48 | 23.54 | 23.17 | 23.19 | 1,418,117 | -0.89(-3.70%) |
Jan 14, 2021 | 23.70 | 24.16 | 23.58 | 24.08 | 1,534,000 | +0.62(+2.63%) |
Jan 13, 2021 | 23.76 | 23.85 | 23.36 | 23.47 | 8,092,548 | -0.46(-1.93%) |
Jan 12, 2021 | 23.48 | 23.96 | 23.42 | 23.93 | 4,567,367 | +0.57(+2.45%) |
Jan 11, 2021 | 23.40 | 23.55 | 23.24 | 23.36 | 1,929,548 | -0.60(-2.52%) |
Jan 08, 2021 | 24.02 | 24.07 | 23.70 | 23.96 | 3,826,105 | +0.20(+0.86%) |
Jan 07, 2021 | 23.67 | 23.78 | 23.46 | 23.76 | 3,387,584 | +0.29(+1.23%) |
Jan 06, 2021 | 23.22 | 23.83 | 23.22 | 23.47 | 2,464,898 | +0.26(+1.11%) |
Jan 05, 2021 | 22.65 | 23.26 | 22.62 | 23.21 | 2,388,599 | +0.25(+1.09%) |
Jan 04, 2021 | 23.42 | 23.56 | 22.86 | 22.96 | 1,387,314 | -0.02(-0.07%) |
Dec 31, 2020 | 22.97 | 22.97 | 22.97 | 512,520 | -0.13(-0.54%) | |
Dec 30, 2020 | 23.11 | 23.27 | 23.06 | 23.10 | 512,520 | +0.03(+0.14%) |
Dec 29, 2020 | 23.09 | 23.14 | 22.86 | 23.07 | 1,386,136 | +0.25(+1.10%) |
Dec 28, 2020 | 22.84 | 22.89 | 22.60 | 22.82 | 1,060,169 | -0.04(-0.17%) |
Dec 24, 2020 | 22.80 | 22.86 | 22.63 | 22.86 | 627,548 | +0.10(+0.45%) |
Dec 23, 2020 | 22.68 | 22.84 | 22.64 | 22.75 | 1,120,743 | +0.23(+1.04%) |
Dec 22, 2020 | 22.61 | 22.71 | 22.39 | 22.52 | 2,720,429 | -0.05(-0.21%) |
Dec 21, 2020 | 22.43 | 22.80 | 22.39 | 22.57 | 2,598,437 | -0.56(-2.40%) |
Dec 18, 2020 | 23.31 | 23.42 | 23.00 | 23.12 | 3,596,012 | -0.23(-0.97%) |
Dec 17, 2020 | 23.29 | 23.46 | 23.23 | 23.35 | 8,767,823 | +0.29(+1.26%) |
Dec 16, 2020 | 22.73 | 23.07 | 22.56 | 23.06 | 2,863,670 | +0.29(+1.27%) |
Dec 15, 2020 | 22.55 | 22.82 | 22.44 | 22.77 | 898,130 | +0.43(+1.93%) |
Dec 14, 2020 | 22.65 | 22.75 | 22.25 | 22.34 | 1,582,608 | -0.23(-1.01%) |
Dec 11, 2020 | 22.53 | 22.65 | 22.38 | 22.57 | 3,536,570 | -0.21(-0.92%) |
Dec 10, 2020 | 21.94 | 22.79 | 21.87 | 22.78 | 4,403,062 | +0.87(+3.96%) |
Dec 09, 2020 | 22.20 | 22.27 | 21.70 | 21.91 | 1,390,427 | -0.27(-1.22%) |
Dec 08, 2020 | 22.21 | 22.44 | 22.04 | 22.18 | 1,371,774 | +0.03(+0.14%) |
Dec 07, 2020 | 22.42 | 22.42 | 21.99 | 22.15 | 2,373,610 | -0.12(-0.52%) |
Dec 04, 2020 | 22.05 | 22.30 | 22.05 | 22.26 | 3,273,933 | +0.38(+1.74%) |
Dec 03, 2020 | 21.79 | 22.13 | 21.78 | 21.88 | 2,610,587 | +0.29(+1.36%) |
Dec 02, 2020 | 21.24 | 21.61 | 21.18 | 21.59 | 3,987,030 | +0.16(+0.76%) |
Dec 01, 2020 | 20.90 | 21.49 | 20.90 | 21.43 | 5,369,477 | +1.03(+5.05%) |
Nov 30, 2020 | 20.79 | 20.79 | 20.35 | 20.40 | 2,116,922 | -0.47(-2.27%) |
Nov 27, 2020 | 20.89 | 21.00 | 20.81 | 20.87 | 1,321,053 | -0.04(-0.19%) |
Nov 25, 2020 | 20.76 | 20.95 | 20.69 | 20.91 | 2,799,999 | +0.09(+0.41%) |
Nov 24, 2020 | 20.39 | 20.83 | 20.39 | 20.82 | 3,961,300 | +0.75(+3.75%) |
Nov 23, 2020 | 20.09 | 20.10 | 19.88 | 20.07 | 1,670,706 | +0.23(+1.17%) |
Nov 20, 2020 | 20.01 | 20.01 | 19.78 | 19.84 | 1,338,081 | -0.28(-1.39%) |
Nov 19, 2020 | 20.01 | 20.17 | 19.82 | 20.12 | 1,546,058 | +0.17(+0.85%) |
Nov 18, 2020 | 20.14 | 20.31 | 19.92 | 19.95 | 2,155,022 | -0.19(-0.96%) |
Nov 17, 2020 | 19.64 | 20.16 | 19.59 | 20.14 | 2,217,965 | +0.43(+2.20%) |
Nov 16, 2020 | 19.50 | 19.71 | 19.43 | 19.71 | 6,179,889 | +0.53(+2.75%) |
Nov 13, 2020 | 18.82 | 19.19 | 18.82 | 19.18 | 4,743,849 | +0.40(+2.15%) |
Nov 12, 2020 | 19.26 | 19.26 | 18.68 | 18.78 | 2,790,633 | -0.61(-3.16%) |
Nov 11, 2020 | 19.26 | 19.41 | 19.20 | 19.39 | 3,930,774 | +0.08(+0.40%) |
Nov 10, 2020 | 19.01 | 19.39 | 19.01 | 19.31 | 3,203,961 | +0.34(+1.80%) |
Nov 09, 2020 | 19.19 | 19.41 | 18.85 | 18.97 | 4,727,594 | +0.67(+3.64%) |
Nov 06, 2020 | 17.92 | 18.35 | 17.85 | 18.30 | 5,766,534 | +0.41(+2.30%) |
Nov 05, 2020 | 17.60 | 17.91 | 17.49 | 17.89 | 1,751,897 | +0.90(+5.29%) |
Nov 04, 2020 | 16.98 | 17.20 | 16.77 | 16.99 | 968,302 | +0.26(+1.53%) |
Nov 03, 2020 | 16.81 | 16.86 | 16.60 | 16.74 | 3,184,465 | +0.27(+1.65%) |
Nov 02, 2020 | 16.49 | 16.52 | 16.30 | 16.47 | 4,497,625 | +0.15(+0.90%) |
Oct 30, 2020 | 16.42 | 16.49 | 16.19 | 16.32 | 2,868,109 | -0.20(-1.22%) |
Oct 29, 2020 | 16.33 | 16.57 | 16.09 | 16.52 | 6,652,255 | +0.11(+0.66%) |
Oct 28, 2020 | 16.84 | 16.84 | 16.41 | 16.41 | 4,036,035 | -0.81(-4.68%) |
Oct 27, 2020 | 17.57 | 17.57 | 17.20 | 17.22 | 1,609,059 | -0.36(-2.07%) |
Oct 26, 2020 | 17.70 | 17.71 | 17.37 | 17.58 | 2,045,438 | -0.15(-0.83%) |
Oct 23, 2020 | 17.89 | 17.89 | 17.71 | 17.73 | 1,630,258 | -0.07(-0.39%) |
Oct 22, 2020 | 17.61 | 17.85 | 17.56 | 17.80 | 2,535,571 | +0.29(+1.68%) |
Oct 21, 2020 | 17.39 | 17.73 | 17.36 | 17.50 | 1,732,022 | +0.11(+0.62%) |
Oct 20, 2020 | 17.21 | 17.52 | 17.17 | 17.40 | 2,464,973 | +0.37(+2.19%) |
Oct 19, 2020 | 17.08 | 17.30 | 16.98 | 17.02 | 1,832,574 | +0.10(+0.60%) |
Oct 16, 2020 | 17.07 | 17.09 | 16.92 | 16.92 | 2,632,562 | -0.14(-0.82%) |
Oct 15, 2020 | 16.95 | 17.18 | 16.85 | 17.06 | 2,384,141 | -0.13(-0.77%) |
Oct 14, 2020 | 17.26 | 17.35 | 17.14 | 17.19 | 934,925 | +0.02(+0.14%) |
Oct 13, 2020 | 17.19 | 17.29 | 16.97 | 17.17 | 1,824,371 | -0.19(-1.12%) |
Oct 12, 2020 | 17.39 | 17.39 | 17.26 | 17.36 | 1,099,321 | +0.06(+0.36%) |
Oct 09, 2020 | 17.18 | 17.46 | 17.11 | 17.30 | 2,797,290 | +0.18(+1.04%) |
Oct 08, 2020 | 16.59 | 17.14 | 16.58 | 17.12 | 2,222,443 | +0.58(+3.51%) |
Oct 07, 2020 | 16.63 | 16.70 | 16.44 | 16.54 | 1,109,765 | +0.09(+0.52%) |
Oct 06, 2020 | 16.80 | 16.95 | 16.40 | 16.46 | 1,551,463 | -0.22(-1.35%) |
Oct 05, 2020 | 16.35 | 16.71 | 16.30 | 16.68 | 909,136 | +0.55(+3.41%) |
Oct 02, 2020 | 16.10 | 16.37 | 16.09 | 16.13 | 3,030,258 | -0.11(-0.67%) |
Oct 01, 2020 | 16.31 | 16.31 | 16.05 | 16.24 | 2,573,938 | -0.09(-0.52%) |
Sep 30, 2020 | 16.13 | 16.43 | 16.13 | 16.33 | 2,483,468 | +0.33(+2.08%) |
Sep 29, 2020 | 16.18 | 16.34 | 15.99 | 15.99 | 1,594,250 | -0.21(-1.29%) |
Sep 28, 2020 | 16.74 | 16.83 | 16.12 | 16.20 | 2,041,986 | -0.27(-1.65%) |
Sep 25, 2020 | 16.26 | 16.50 | 16.15 | 16.47 | 3,125,071 | -0.09(-0.56%) |
Sep 24, 2020 | 16.17 | 16.73 | 16.05 | 16.57 | 1,921,998 | +0.43(+2.64%) |
Sep 23, 2020 | 16.60 | 16.64 | 16.12 | 16.14 | 2,181,995 | -0.61(-3.66%) |
Sep 22, 2020 | 16.91 | 17.01 | 16.64 | 16.75 | 986,285 | -0.08(-0.46%) |
Sep 21, 2020 | 16.85 | 16.88 | 16.51 | 16.83 | 2,014,521 | -0.35(-2.03%) |
Sep 18, 2020 | 17.65 | 17.70 | 17.16 | 17.18 | 1,896,894 | -0.60(-3.36%) |
Sep 17, 2020 | 17.44 | 17.81 | 17.37 | 17.78 | 643,407 | +0.03(+0.17%) |
Sep 16, 2020 | 17.77 | 17.92 | 17.68 | 17.74 | 1,115,325 | +0.07(+0.39%) |
Sep 15, 2020 | 17.84 | 17.92 | 17.66 | 17.67 | 1,242,718 | -0.09(-0.52%) |
Sep 14, 2020 | 17.52 | 17.79 | 17.44 | 17.77 | 1,321,981 | +0.43(+2.50%) |
Sep 11, 2020 | 17.45 | 17.49 | 17.22 | 17.33 | 1,648,834 | +0.12(+0.68%) |
Sep 10, 2020 | 17.67 | 17.75 | 17.22 | 17.22 | 2,196,454 | -0.43(-2.46%) |
Sep 09, 2020 | 17.61 | 17.69 | 17.50 | 17.65 | 2,255,769 | +0.40(+2.34%) |
Sep 08, 2020 | 17.32 | 17.48 | 17.15 | 17.25 | 1,432,138 | -0.51(-2.88%) |
Sep 04, 2020 | 17.77 | 17.92 | 17.39 | 17.76 | 2,293,688 | +0.09(+0.53%) |
Sep 03, 2020 | 17.81 | 18.04 | 17.57 | 17.67 | 1,572,491 | -0.09(-0.52%) |
Sep 02, 2020 | 17.83 | 17.83 | 17.56 | 17.76 | 1,164,548 | +0.00(+0.00%) |