Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.71 | 24.34 | 24.87 | 26,407 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.49 | 24.75 | 23.88 | 24.70 | 32,602 | +0.09(+0.37%) |
Jan 27, 2022 | 25.36 | 25.68 | 24.07 | 24.61 | 30,377 | -0.40(-1.61%) |
Jan 26, 2022 | 26.35 | 26.35 | 24.79 | 25.02 | 81,548 | -1.22(-4.65%) |
Jan 25, 2022 | 25.12 | 26.66 | 25.02 | 26.23 | 91,945 | +1.38(+5.57%) |
Jan 24, 2022 | 23.99 | 24.98 | 23.99 | 24.85 | 30,279 | +0.60(+2.46%) |
Jan 21, 2022 | 24.26 | 24.95 | 24.05 | 24.25 | 31,170 | -0.34(-1.38%) |
Jan 20, 2022 | 24.99 | 25.13 | 24.49 | 24.59 | 28,787 | -0.30(-1.22%) |
Jan 19, 2022 | 25.37 | 25.37 | 24.75 | 24.90 | 23,267 | -0.28(-1.13%) |
Jan 18, 2022 | 25.17 | 25.46 | 25.05 | 25.18 | 53,991 | -0.03(-0.11%) |
Jan 14, 2022 | 25.21 | 0 | -0.28(-1.11%) | |||
Jan 13, 2022 | 25.16 | 25.49 | 24.82 | 25.49 | 42,228 | +0.36(+1.42%) |
Jan 12, 2022 | 24.90 | 25.20 | 24.73 | 25.13 | 34,103 | +0.07(+0.29%) |
Jan 11, 2022 | 24.93 | 25.09 | 24.86 | 25.06 | 31,209 | +0.13(+0.51%) |
Jan 10, 2022 | 23.67 | 24.96 | 23.67 | 24.93 | 42,155 | +0.18(+0.74%) |
Jan 07, 2022 | 24.47 | 24.95 | 24.24 | 24.75 | 18,980 | +0.17(+0.71%) |
Jan 06, 2022 | 24.05 | 24.75 | 23.20 | 24.58 | 22,960 | +0.73(+3.08%) |
Jan 05, 2022 | 23.98 | 24.31 | 23.76 | 23.84 | 15,536 | -0.41(-1.70%) |
Jan 04, 2022 | 24.24 | 24.57 | 24.17 | 24.25 | 9,445 | +0.24(+0.99%) |
Jan 03, 2022 | 24.03 | 24.29 | 23.83 | 24.02 | 17,523 | +0.00(+0.00%) |
Dec 31, 2021 | 23.96 | 24.11 | 23.25 | 24.02 | 11,468 | +0.12(+0.50%) |
Dec 30, 2021 | 23.81 | 24.10 | 23.74 | 23.90 | 16,893 | +0.23(+0.97%) |
Dec 29, 2021 | 23.83 | 23.83 | 23.43 | 23.67 | 13,636 | -0.41(-1.71%) |
Dec 28, 2021 | 23.56 | 24.18 | 23.56 | 24.08 | 33,982 | +0.47(+1.98%) |
Dec 27, 2021 | 23.18 | 23.63 | 23.00 | 23.61 | 27,179 | +0.55(+2.38%) |
Dec 23, 2021 | 22.93 | 23.49 | 22.87 | 23.06 | 18,219 | +0.34(+1.49%) |
Dec 22, 2021 | 22.20 | 23.21 | 22.20 | 22.72 | 20,185 | +0.04(+0.16%) |
Dec 21, 2021 | 22.13 | 22.71 | 22.04 | 22.69 | 26,373 | +0.65(+2.95%) |
Dec 20, 2021 | 21.72 | 22.20 | 21.14 | 22.04 | 27,042 | +0.16(+0.75%) |
Dec 17, 2021 | 22.42 | 22.60 | 21.70 | 21.87 | 65,735 | -0.82(-3.60%) |
Dec 16, 2021 | 22.77 | 22.92 | 22.35 | 22.69 | 20,961 | +0.24(+1.06%) |
Dec 15, 2021 | 22.33 | 22.80 | 22.05 | 22.45 | 20,599 | +0.28(+1.28%) |
Dec 14, 2021 | 22.09 | 22.75 | 22.01 | 22.16 | 32,178 | -0.03(-0.12%) |
Dec 13, 2021 | 22.38 | 22.82 | 22.05 | 22.19 | 53,373 | -0.28(-1.22%) |
Dec 10, 2021 | 22.49 | 22.67 | 22.07 | 22.47 | 17,681 | +0.17(+0.78%) |
Dec 09, 2021 | 22.44 | 23.05 | 22.16 | 22.29 | 19,086 | -0.39(-1.70%) |
Dec 08, 2021 | 23.19 | 23.19 | 22.26 | 22.68 | 41,766 | -0.33(-1.43%) |
Dec 07, 2021 | 22.71 | 23.26 | 22.46 | 23.01 | 23,975 | +0.62(+2.78%) |
Dec 06, 2021 | 22.60 | 22.81 | 22.24 | 22.38 | 53,059 | +0.07(+0.33%) |
Dec 03, 2021 | 23.11 | 23.11 | 21.90 | 22.31 | 23,692 | -0.61(-2.68%) |
Dec 02, 2021 | 22.09 | 23.47 | 22.02 | 22.93 | 36,524 | +1.04(+4.73%) |
Dec 01, 2021 | 22.77 | 23.11 | 21.55 | 21.89 | 42,623 | -0.53(-2.37%) |
Nov 30, 2021 | 22.10 | 22.49 | 21.98 | 22.42 | 31,043 | +0.16(+0.70%) |
Nov 29, 2021 | 23.11 | 23.11 | 22.27 | 22.27 | 20,611 | -0.33(-1.46%) |
Nov 26, 2021 | 23.59 | 23.72 | 22.09 | 22.60 | 26,760 | -1.73(-7.12%) |
Nov 24, 2021 | 24.03 | 24.39 | 23.48 | 24.33 | 20,876 | +0.16(+0.64%) |
Nov 23, 2021 | 24.29 | 24.41 | 23.74 | 24.17 | 31,064 | -0.13(-0.53%) |
Nov 22, 2021 | 24.45 | 24.54 | 24.03 | 24.30 | 34,942 | +0.08(+0.34%) |
Nov 19, 2021 | 24.12 | 24.47 | 24.12 | 24.22 | 14,977 | -0.18(-0.75%) |
Nov 18, 2021 | 24.14 | 24.46 | 24.23 | 24.40 | 22,616 | +0.26(+1.06%) |
Nov 17, 2021 | 24.11 | 24.18 | 23.51 | 24.14 | 27,397 | +0.03(+0.11%) |
Nov 16, 2021 | 24.42 | 24.50 | 23.97 | 24.12 | 26,600 | -0.60(-2.41%) |
Nov 15, 2021 | 24.53 | 24.73 | 24.22 | 24.71 | 18,933 | +0.16(+0.67%) |
Nov 12, 2021 | 24.91 | 24.92 | 24.22 | 24.55 | 22,496 | -0.21(-0.85%) |
Nov 11, 2021 | 24.87 | 24.96 | 24.76 | 24.76 | 10,808 | +0.07(+0.30%) |
Nov 10, 2021 | 24.70 | 24.87 | 24.69 | 14,457 | +0.15(+0.60%) | |
Nov 09, 2021 | 24.79 | 24.79 | 24.50 | 24.54 | 12,163 | -0.27(-1.07%) |
Nov 08, 2021 | 24.81 | 24.93 | 24.70 | 24.80 | 22,033 | +0.12(+0.48%) |
Nov 05, 2021 | 24.55 | 25.18 | 24.25 | 24.69 | 38,453 | +0.25(+1.01%) |
Nov 04, 2021 | 24.23 | 24.51 | 23.79 | 24.44 | 18,412 | +0.22(+0.91%) |
Nov 03, 2021 | 23.65 | 24.45 | 23.65 | 24.22 | 33,718 | +0.49(+2.05%) |
Nov 02, 2021 | 23.98 | 24.20 | 23.63 | 23.73 | 15,416 | -0.39(-1.63%) |
Nov 01, 2021 | 23.71 | 24.20 | 23.71 | 24.13 | 22,884 | +0.60(+2.53%) |
Oct 29, 2021 | 23.16 | 23.61 | 23.16 | 23.53 | 15,370 | +0.31(+1.34%) |
Oct 28, 2021 | 23.16 | 23.77 | 22.94 | 23.22 | 21,934 | +0.28(+1.23%) |
Oct 27, 2021 | 23.47 | 23.67 | 22.87 | 22.94 | 61,081 | -0.68(-2.90%) |
Oct 26, 2021 | 23.64 | 23.62 | 28,109 | -0.09(-0.38%) | ||
Oct 25, 2021 | 23.36 | 23.71 | 23.25 | 23.71 | 25,099 | +0.36(+1.56%) |
Oct 22, 2021 | 23.14 | 23.46 | 23.08 | 23.35 | 16,771 | +0.22(+0.95%) |
Oct 21, 2021 | 23.26 | 23.27 | 22.85 | 23.13 | 34,159 | -0.10(-0.43%) |
Oct 20, 2021 | 23.19 | 23.43 | 23.13 | 23.23 | 37,114 | -0.04(-0.16%) |
Oct 19, 2021 | 23.32 | 23.78 | 22.87 | 23.26 | 22,168 | +0.16(+0.67%) |
Oct 18, 2021 | 22.83 | 23.47 | 22.83 | 23.11 | 20,259 | -0.33(-1.40%) |
Oct 15, 2021 | 23.71 | 24.17 | 22.83 | 23.44 | 59,045 | -0.06(-0.27%) |
Oct 14, 2021 | 23.30 | 23.58 | 23.03 | 23.50 | 51,459 | +0.26(+1.14%) |
Oct 13, 2021 | 23.21 | 23.36 | 22.65 | 23.24 | 30,308 | -0.01(-0.04%) |
Oct 12, 2021 | 23.06 | 23.32 | 22.79 | 23.25 | 21,738 | +0.11(+0.47%) |
Oct 11, 2021 | 23.51 | 23.51 | 22.89 | 23.14 | 20,470 | -0.19(-0.82%) |
Oct 08, 2021 | 23.42 | 23.42 | 23.32 | 23.33 | 22,975 | -0.09(-0.39%) |
Oct 07, 2021 | 23.10 | 23.53 | 23.08 | 23.42 | 29,631 | -0.04(-0.16%) |
Oct 06, 2021 | 22.86 | 23.57 | 22.86 | 23.46 | 32,982 | +0.36(+1.58%) |
Oct 05, 2021 | 22.83 | 23.15 | 22.73 | 23.09 | 30,034 | +0.06(+0.28%) |
Oct 04, 2021 | 23.09 | 23.29 | 22.79 | 23.03 | 33,648 | -0.17(-0.75%) |
Oct 01, 2021 | 23.06 | 23.46 | 22.83 | 23.20 | 34,597 | +0.21(+0.91%) |
Sep 30, 2021 | 23.43 | 23.47 | 22.95 | 22.99 | 29,173 | -0.28(-1.22%) |
Sep 29, 2021 | 23.15 | 23.37 | 23.00 | 23.27 | 15,162 | +0.38(+1.67%) |
Sep 28, 2021 | 23.34 | 23.34 | 22.80 | 22.89 | 34,504 | -0.51(-2.18%) |
Sep 27, 2021 | 22.84 | 23.67 | 22.80 | 23.40 | 43,371 | +0.48(+2.11%) |
Sep 24, 2021 | 22.69 | 22.98 | 22.69 | 22.92 | 21,142 | +0.29(+1.29%) |
Sep 23, 2021 | 22.12 | 22.77 | 22.12 | 22.63 | 23,943 | +0.60(+2.73%) |
Sep 22, 2021 | 22.09 | 22.57 | 21.42 | 22.02 | 20,447 | +0.35(+1.60%) |
Sep 21, 2021 | 21.76 | 21.97 | 21.53 | 21.68 | 15,849 | -0.01(-0.04%) |
Sep 20, 2021 | 21.63 | 21.94 | 21.07 | 21.69 | 34,673 | -0.29(-1.33%) |
Sep 17, 2021 | 22.44 | 22.55 | 21.96 | 21.98 | 93,316 | -0.36(-1.59%) |
Sep 16, 2021 | 22.72 | 23.10 | 22.16 | 22.33 | 26,641 | -0.38(-1.69%) |
Sep 15, 2021 | 22.38 | 22.82 | 22.30 | 22.72 | 42,969 | +0.34(+1.51%) |
Sep 14, 2021 | 22.40 | 22.58 | 22.22 | 22.38 | 31,204 | +0.09(+0.41%) |
Sep 13, 2021 | 22.58 | 22.58 | 22.19 | 22.29 | 33,241 | +0.05(+0.21%) |
Sep 10, 2021 | 22.62 | 22.62 | 22.13 | 22.24 | 25,209 | -0.15(-0.65%) |
Sep 09, 2021 | 22.50 | 22.74 | 22.32 | 22.39 | 24,005 | -0.18(-0.81%) |
Sep 08, 2021 | 22.45 | 22.76 | 22.23 | 22.57 | 29,894 | -0.02(-0.08%) |
Sep 07, 2021 | 23.17 | 23.17 | 22.15 | 22.59 | 61,693 | -0.49(-2.13%) |
Sep 03, 2021 | 23.23 | 23.28 | 23.05 | 23.08 | 24,694 | -0.24(-1.02%) |
Sep 02, 2021 | 23.21 | 23.44 | 23.11 | 23.32 | 41,171 | -0.04(-0.16%) |
Sep 01, 2021 | 23.48 | 23.48 | 23.00 | 23.36 | 30,841 | -0.12(-0.51%) |
Aug 31, 2021 | 22.95 | 23.48 | 22.95 | 23.47 | 312,669 | +0.44(+1.90%) |
Aug 30, 2021 | 23.02 | 23.10 | 22.87 | 23.04 | 32,122 | -0.09(-0.39%) |
Aug 27, 2021 | 22.34 | 23.15 | 22.34 | 23.13 | 40,487 | +0.92(+4.15%) |
Aug 26, 2021 | 22.91 | 22.91 | 22.01 | 22.21 | 32,352 | -0.63(-2.76%) |
Aug 25, 2021 | 22.86 | 22.97 | 22.81 | 22.84 | 14,438 | +0.05(+0.20%) |
Aug 24, 2021 | 23.08 | 23.08 | 22.70 | 22.79 | 18,222 | -0.11(-0.48%) |
Aug 23, 2021 | 23.57 | 23.57 | 22.80 | 22.90 | 30,271 | -0.48(-2.07%) |
Aug 20, 2021 | 23.11 | 23.51 | 23.06 | 23.38 | 42,074 | +0.19(+0.83%) |
Aug 19, 2021 | 23.42 | 23.42 | 22.81 | 23.19 | 33,860 | -0.13(-0.55%) |
Aug 18, 2021 | 22.74 | 23.53 | 22.26 | 23.32 | 69,430 | +0.35(+1.51%) |
Aug 17, 2021 | 22.87 | 23.03 | 22.76 | 22.97 | 93,452 | -0.14(-0.59%) |
Aug 16, 2021 | 22.84 | 23.13 | 22.77 | 23.11 | 20,452 | +0.06(+0.28%) |
Aug 13, 2021 | 22.74 | 23.19 | 22.72 | 23.05 | 33,234 | -0.02(-0.08%) |
Aug 12, 2021 | 23.17 | 23.18 | 22.89 | 23.06 | 23,856 | -0.11(-0.47%) |
Aug 11, 2021 | 22.17 | 23.17 | 22.17 | 23.17 | 14,884 | +0.26(+1.11%) |
Aug 10, 2021 | 22.54 | 23.01 | 22.54 | 22.92 | 36,817 | +0.11(+0.48%) |
Aug 09, 2021 | 22.54 | 22.98 | 22.36 | 22.81 | 25,342 | +0.27(+1.21%) |
Aug 06, 2021 | 22.34 | 22.74 | 22.10 | 22.54 | 27,506 | +0.27(+1.23%) |
Aug 05, 2021 | 21.63 | 22.26 | 21.63 | 22.26 | 15,687 | +0.47(+2.18%) |
Aug 04, 2021 | 21.81 | 22.24 | 21.56 | 21.79 | 33,307 | -0.31(-1.40%) |
Aug 03, 2021 | 21.81 | 22.21 | 21.81 | 22.10 | 18,044 | +0.40(+1.85%) |
Aug 02, 2021 | 22.14 | 22.23 | 21.64 | 21.70 | 21,351 | -0.13(-0.59%) |
Jul 30, 2021 | 22.02 | 22.56 | 21.74 | 21.82 | 23,961 | -0.26(-1.16%) |
Jul 29, 2021 | 21.68 | 22.19 | 21.49 | 22.08 | 39,547 | +0.44(+2.05%) |
Jul 28, 2021 | 21.63 | 21.77 | 21.16 | 21.63 | 105,082 | +0.05(+0.25%) |
Jul 27, 2021 | 21.47 | 22.12 | 21.42 | 21.58 | 18,098 | -0.13(-0.59%) |
Jul 26, 2021 | 21.41 | 21.91 | 21.39 | 21.71 | 12,662 | +0.31(+1.44%) |
Jul 23, 2021 | 20.92 | 21.52 | 20.91 | 21.40 | 28,296 | +0.41(+1.94%) |
Jul 22, 2021 | 21.35 | 21.37 | 20.95 | 20.99 | 19,023 | -0.53(-2.45%) |
Jul 21, 2021 | 21.51 | 21.61 | 21.26 | 21.52 | 19,038 | +0.29(+1.37%) |
Jul 20, 2021 | 20.87 | 21.74 | 20.87 | 21.23 | 53,246 | +0.36(+1.74%) |
Jul 19, 2021 | 20.81 | 21.25 | 20.46 | 20.86 | 35,207 | -0.44(-2.04%) |
Jul 16, 2021 | 21.73 | 21.88 | 21.26 | 21.30 | 29,714 | -0.22(-1.01%) |
Jul 15, 2021 | 21.39 | 21.67 | 21.24 | 21.52 | 24,526 | +0.05(+0.25%) |
Jul 14, 2021 | 21.75 | 21.75 | 21.36 | 21.46 | 22,778 | -0.10(-0.46%) |
Jul 13, 2021 | 21.93 | 21.93 | 21.47 | 21.56 | 36,750 | -0.44(-2.02%) |
Jul 12, 2021 | 21.67 | 22.14 | 21.58 | 22.01 | 26,649 | +0.35(+1.63%) |
Jul 09, 2021 | 21.43 | 21.66 | 21.32 | 21.65 | 22,003 | +0.52(+2.45%) |
Jul 08, 2021 | 21.14 | 21.36 | 20.82 | 21.14 | 49,902 | -0.32(-1.48%) |
Jul 07, 2021 | 21.18 | 21.65 | 21.09 | 21.45 | 38,945 | +0.13(+0.60%) |
Jul 06, 2021 | 21.90 | 21.90 | 21.03 | 21.33 | 42,014 | -0.62(-2.81%) |
Jul 02, 2021 | 22.00 | 22.21 | 21.83 | 21.94 | 36,615 | -0.05(-0.21%) |
Jul 01, 2021 | 22.12 | 22.34 | 21.83 | 21.99 | 46,214 | +0.02(+0.08%) |
Jun 30, 2021 | 22.06 | 22.22 | 21.89 | 21.97 | 43,125 | -0.22(-0.98%) |
Jun 29, 2021 | 22.44 | 22.57 | 22.05 | 22.19 | 44,771 | -0.10(-0.45%) |
Jun 28, 2021 | 23.00 | 23.00 | 21.77 | 22.29 | 221,540 | -0.62(-2.69%) |
Jun 25, 2021 | 22.44 | 23.35 | 22.15 | 22.90 | 864,677 | +0.57(+2.56%) |
Jun 24, 2021 | 21.83 | 22.45 | 21.62 | 22.33 | 78,979 | +0.54(+2.46%) |
Jun 23, 2021 | 21.53 | 21.91 | 21.46 | 21.80 | 73,962 | +0.29(+1.35%) |
Jun 22, 2021 | 21.24 | 21.75 | 20.74 | 21.51 | 108,014 | +0.26(+1.24%) |
Jun 21, 2021 | 21.02 | 21.46 | 20.80 | 21.24 | 64,847 | +0.37(+1.78%) |
Jun 18, 2021 | 21.23 | 21.33 | 20.67 | 20.87 | 132,506 | -0.34(-1.62%) |
Jun 17, 2021 | 22.66 | 22.66 | 21.14 | 21.22 | 159,838 | -0.88(-3.98%) |
Jun 16, 2021 | 21.88 | 22.21 | 21.62 | 22.10 | 57,688 | +0.05(+0.21%) |
Jun 15, 2021 | 21.89 | 22.12 | 21.53 | 22.05 | 135,850 | +0.27(+1.25%) |
Jun 14, 2021 | 21.78 | 21.82 | 21.50 | 21.78 | 51,580 | +0.01(+0.04%) |
Jun 11, 2021 | 21.63 | 21.80 | 21.43 | 21.77 | 42,834 | +0.16(+0.76%) |
Jun 10, 2021 | 22.28 | 22.28 | 21.61 | 21.61 | 38,465 | -0.50(-2.26%) |
Jun 09, 2021 | 22.12 | 22.20 | 21.93 | 22.11 | 57,023 | -0.07(-0.33%) |
Jun 08, 2021 | 22.41 | 22.51 | 22.17 | 22.18 | 37,190 | -0.37(-1.65%) |
Jun 07, 2021 | 22.32 | 22.55 | 22.16 | 22.55 | 46,728 | +0.30(+1.35%) |
Jun 04, 2021 | 22.30 | 22.40 | 22.02 | 22.25 | 144,019 | -0.06(-0.28%) |
Jun 03, 2021 | 22.37 | 22.39 | 21.99 | 22.31 | 42,934 | -0.04(-0.16%) |
Jun 02, 2021 | 22.37 | 22.42 | 22.13 | 22.35 | 172,673 | +0.08(+0.37%) |
Jun 01, 2021 | 22.20 | 22.51 | 21.85 | 22.27 | 67,063 | +0.14(+0.61%) |
May 28, 2021 | 22.00 | 22.19 | 21.53 | 22.13 | 43,532 | +0.20(+0.91%) |
May 27, 2021 | 21.68 | 22.00 | 21.53 | 21.93 | 91,662 | +0.41(+1.90%) |
May 26, 2021 | 21.53 | 21.62 | 21.06 | 21.53 | 68,042 | +0.30(+1.41%) |
May 25, 2021 | 21.47 | 21.51 | 20.85 | 21.23 | 122,243 | -0.15(-0.68%) |
May 24, 2021 | 21.14 | 21.50 | 21.06 | 21.37 | 126,335 | +0.27(+1.29%) |
May 21, 2021 | 21.21 | 21.26 | 20.83 | 21.10 | 45,897 | +0.10(+0.48%) |
May 20, 2021 | 20.89 | 21.05 | 20.58 | 21.00 | 39,353 | -0.01(-0.04%) |
May 19, 2021 | 20.64 | 21.06 | 20.19 | 21.01 | 49,616 | +0.05(+0.22%) |
May 18, 2021 | 20.85 | 21.14 | 20.71 | 20.96 | 99,218 | -0.02(-0.09%) |
May 17, 2021 | 20.74 | 21.07 | 19.55 | 20.98 | 47,559 | +0.05(+0.22%) |
May 14, 2021 | 19.60 | 20.95 | 19.51 | 20.94 | 95,553 | +0.98(+4.91%) |
May 13, 2021 | 19.47 | 20.00 | 19.36 | 19.96 | 35,193 | +0.59(+3.04%) |
May 12, 2021 | 19.13 | 19.48 | 19.05 | 19.37 | 81,009 | +0.30(+1.57%) |
May 11, 2021 | 19.12 | 19.47 | 19.05 | 19.07 | 20,600 | -0.34(-1.73%) |
May 10, 2021 | 20.31 | 20.31 | 19.39 | 19.40 | 33,920 | -0.95(-4.68%) |
May 07, 2021 | 19.75 | 20.41 | 19.75 | 20.36 | 72,661 | +0.44(+2.23%) |
May 06, 2021 | 19.97 | 20.14 | 19.68 | 19.91 | 42,018 | -0.05(-0.27%) |
May 05, 2021 | 19.93 | 20.17 | 19.77 | 19.97 | 33,468 | +0.04(+0.18%) |
May 04, 2021 | 20.06 | 20.25 | 19.41 | 19.93 | 34,282 | -0.24(-1.21%) |
May 03, 2021 | 19.23 | 20.22 | 19.17 | 20.17 | 99,450 | +1.16(+6.12%) |
Apr 30, 2021 | 18.69 | 19.24 | 18.46 | 19.01 | 107,010 | +0.54(+2.93%) |
Apr 29, 2021 | 18.30 | 18.47 | 18.11 | 18.47 | 43,181 | +0.39(+2.14%) |
Apr 28, 2021 | 17.84 | 18.16 | 17.84 | 18.08 | 32,850 | +0.19(+1.06%) |
Apr 27, 2021 | 18.13 | 18.31 | 17.64 | 17.89 | 33,767 | -0.15(-0.85%) |
Apr 26, 2021 | 18.33 | 18.43 | 18.02 | 18.04 | 33,420 | +0.01(+0.05%) |
Apr 23, 2021 | 17.19 | 18.22 | 17.19 | 18.04 | 30,162 | +0.56(+3.20%) |
Apr 22, 2021 | 17.92 | 17.92 | 17.45 | 17.48 | 24,733 | -0.31(-1.72%) |
Apr 21, 2021 | 17.53 | 17.86 | 17.53 | 17.78 | 29,187 | +0.26(+1.49%) |
Apr 20, 2021 | 18.12 | 18.12 | 17.33 | 17.52 | 44,426 | -0.69(-3.81%) |
Apr 19, 2021 | 18.12 | 18.33 | 17.94 | 18.22 | 40,840 | +0.04(+0.20%) |
Apr 16, 2021 | 18.30 | 18.32 | 17.86 | 18.18 | 54,336 | +0.10(+0.55%) |
Apr 15, 2021 | 17.96 | 18.24 | 17.78 | 18.08 | 16,095 | +0.07(+0.40%) |
Apr 14, 2021 | 17.77 | 18.24 | 17.77 | 18.01 | 24,063 | +0.18(+1.01%) |
Apr 13, 2021 | 18.04 | 18.08 | 17.82 | 17.83 | 19,865 | -0.34(-1.89%) |
Apr 12, 2021 | 18.10 | 18.42 | 18.07 | 18.17 | 12,505 | +0.01(+0.05%) |
Apr 09, 2021 | 18.23 | 18.40 | 18.00 | 18.16 | 23,841 | -0.07(-0.40%) |
Apr 08, 2021 | 18.15 | 18.23 | 17.96 | 18.23 | 24,557 | +0.06(+0.35%) |
Apr 07, 2021 | 18.92 | 18.92 | 18.03 | 18.17 | 35,746 | -0.17(-0.93%) |
Apr 06, 2021 | 18.12 | 18.66 | 17.87 | 18.34 | 63,043 | +0.29(+1.60%) |
Apr 05, 2021 | 18.46 | 18.46 | 17.95 | 18.05 | 34,827 | -0.17(-0.94%) |
Apr 01, 2021 | 18.23 | 18.33 | 17.73 | 18.23 | 38,035 | -0.05(-0.30%) |
Mar 31, 2021 | 18.59 | 18.75 | 18.22 | 18.28 | 57,509 | -0.35(-1.89%) |
Mar 30, 2021 | 18.52 | 18.87 | 18.51 | 18.63 | 23,569 | +0.31(+1.67%) |
Mar 29, 2021 | 18.49 | 18.67 | 18.11 | 18.32 | 36,690 | -0.34(-1.84%) |
Mar 26, 2021 | 18.55 | 18.72 | 18.38 | 18.67 | 30,273 | +0.43(+2.37%) |
Mar 25, 2021 | 18.15 | 18.39 | 17.51 | 18.23 | 28,741 | +0.56(+3.16%) |
Mar 24, 2021 | 18.07 | 18.79 | 17.68 | 17.68 | 37,928 | -0.07(-0.41%) |
Mar 23, 2021 | 18.47 | 18.47 | 17.57 | 17.75 | 68,643 | -0.71(-3.86%) |
Mar 22, 2021 | 19.12 | 19.14 | 18.26 | 18.46 | 28,555 | -0.90(-4.66%) |
Mar 19, 2021 | 18.96 | 19.36 | 18.26 | 19.36 | 230,764 | +0.28(+1.47%) |
Mar 18, 2021 | 19.52 | 20.10 | 19.02 | 19.08 | 71,090 | -0.34(-1.76%) |
Mar 17, 2021 | 19.44 | 19.70 | 19.14 | 19.42 | 72,738 | +0.19(+0.98%) |
Mar 16, 2021 | 19.91 | 20.11 | 19.00 | 19.24 | 75,343 | -0.79(-3.96%) |
Mar 15, 2021 | 20.74 | 20.74 | 19.84 | 20.03 | 40,478 | -0.62(-3.01%) |
Mar 12, 2021 | 20.38 | 20.74 | 20.29 | 20.65 | 41,473 | +0.37(+1.82%) |
Mar 11, 2021 | 20.06 | 20.36 | 19.94 | 20.28 | 46,575 | +0.30(+1.49%) |
Mar 10, 2021 | 19.50 | 20.00 | 19.50 | 19.98 | 72,893 | +0.59(+3.02%) |
Mar 09, 2021 | 19.57 | 19.75 | 18.98 | 19.40 | 67,266 | -0.21(-1.06%) |
Mar 08, 2021 | 18.84 | 19.61 | 18.63 | 19.60 | 88,681 | +0.83(+4.42%) |
Mar 05, 2021 | 18.83 | 18.93 | 18.04 | 18.78 | 66,978 | +0.22(+1.17%) |
Mar 04, 2021 | 18.18 | 18.70 | 17.95 | 18.56 | 80,562 | +0.52(+2.90%) |
Mar 03, 2021 | 17.13 | 18.41 | 17.13 | 18.04 | 68,198 | +0.80(+4.66%) |
Mar 02, 2021 | 17.66 | 17.66 | 16.99 | 17.23 | 27,021 | -0.54(-3.04%) |
Mar 01, 2021 | 17.45 | 17.83 | 17.35 | 17.77 | 33,555 | +0.82(+4.84%) |
Feb 26, 2021 | 17.40 | 17.49 | 16.84 | 16.95 | 54,336 | -0.38(-2.19%) |
Feb 25, 2021 | 18.01 | 18.01 | 17.32 | 17.33 | 41,033 | -0.64(-3.56%) |
Feb 24, 2021 | 17.82 | 18.24 | 17.42 | 17.97 | 64,417 | +0.17(+0.96%) |
Feb 23, 2021 | 17.58 | 17.86 | 17.27 | 17.80 | 80,028 | +0.26(+1.49%) |
Feb 22, 2021 | 17.11 | 17.67 | 17.01 | 17.54 | 61,068 | +0.33(+1.94%) |
Feb 19, 2021 | 16.80 | 17.25 | 16.57 | 17.21 | 62,099 | +0.50(+2.97%) |
Feb 18, 2021 | 16.89 | 17.03 | 16.65 | 16.71 | 73,322 | -0.20(-1.17%) |
Feb 17, 2021 | 16.91 | 17.03 | 16.72 | 16.91 | 49,721 | +0.05(+0.27%) |
Feb 16, 2021 | 16.71 | 16.86 | 16.53 | 16.86 | 64,905 | +0.41(+2.47%) |
Feb 12, 2021 | 16.21 | 16.46 | 16.02 | 16.46 | 32,047 | +0.17(+1.05%) |
Feb 11, 2021 | 16.66 | 16.76 | 16.10 | 16.29 | 35,450 | -0.41(-2.48%) |
Feb 10, 2021 | 16.74 | 16.76 | 16.32 | 16.70 | 100,646 | -0.01(-0.05%) |
Feb 09, 2021 | 16.23 | 16.74 | 16.12 | 16.71 | 30,986 | +0.26(+1.59%) |
Feb 08, 2021 | 16.18 | 16.47 | 16.08 | 16.45 | 29,736 | +0.46(+2.88%) |
Feb 05, 2021 | 15.96 | 16.16 | 15.72 | 15.99 | 41,584 | +0.17(+1.08%) |
Feb 04, 2021 | 14.97 | 16.20 | 14.97 | 15.82 | 53,029 | +0.84(+5.60%) |
Feb 03, 2021 | 14.85 | 15.04 | 14.47 | 14.98 | 59,447 | +0.10(+0.67%) |
Feb 02, 2021 | 14.90 | 15.02 | 14.74 | 14.88 | 52,697 | +0.23(+1.60%) |