Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 35.20 | 35.35 | 34.80 | 35.30 | 47,613 | +0.31(+0.90%) |
Oct 28, 2021 | 34.01 | 34.99 | 34.01 | 34.99 | 1,687 | +1.03(+3.04%) |
Oct 27, 2021 | 34.70 | 34.70 | 33.96 | 33.96 | 6,482 | -0.75(-2.16%) |
Oct 26, 2021 | 34.73 | 34.70 | 2,774 | +0.14(+0.40%) | ||
Oct 25, 2021 | 34.93 | 35.25 | 34.57 | 34.57 | 1,566 | -0.44(-1.25%) |
Oct 22, 2021 | 35.10 | 35.29 | 34.95 | 35.00 | 12,198 | -0.13(-0.37%) |
Oct 20, 2021 | 35.13 | 35.13 | 35.13 | 77 | -1.15(-3.16%) | |
Oct 19, 2021 | 36.15 | 36.28 | 36.15 | 36.28 | 322 | -0.08(-0.22%) |
Oct 14, 2021 | 36.36 | 36.36 | 36.36 | 251 | -0.16(-0.44%) | |
Oct 12, 2021 | 36.52 | 36.52 | 36.52 | 24 | +0.13(+0.36%) | |
Oct 11, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 178 | -0.81(-2.17%) |
Oct 08, 2021 | 36.90 | 37.20 | 36.89 | 37.20 | 5,914 | +0.30(+0.81%) |
Oct 07, 2021 | 36.40 | 36.90 | 36.38 | 36.90 | 3,868 | +0.36(+0.98%) |
Oct 06, 2021 | 36.07 | 36.84 | 35.97 | 36.54 | 3,669 | +0.04(+0.11%) |
Oct 05, 2021 | 36.21 | 36.50 | 36.21 | 36.50 | 3,333 | +0.05(+0.14%) |
Oct 04, 2021 | 34.10 | 36.50 | 34.10 | 36.45 | 6,569 | +0.00(+0.00%) |
Oct 01, 2021 | 36.30 | 36.50 | 36.30 | 36.45 | 1,079 | +0.49(+1.36%) |
Sep 30, 2021 | 36.12 | 36.12 | 35.95 | 35.96 | 2,272 | -0.23(-0.63%) |
Sep 29, 2021 | 36.19 | 36.27 | 36.05 | 36.19 | 5,624 | +0.25(+0.69%) |
Sep 28, 2021 | 35.88 | 35.98 | 35.88 | 35.94 | 814 | -0.56(-1.53%) |
Sep 27, 2021 | 36.14 | 36.54 | 36.14 | 36.50 | 5,483 | +0.92(+2.58%) |
Sep 24, 2021 | 35.87 | 35.90 | 35.29 | 35.58 | 18,845 | +0.01(+0.03%) |
Sep 23, 2021 | 35.58 | 35.59 | 35.40 | 35.57 | 1,290 | +0.37(+1.05%) |
Sep 22, 2021 | 34.92 | 35.31 | 34.74 | 35.20 | 6,196 | +0.75(+2.17%) |
Sep 21, 2021 | 34.61 | 34.91 | 34.46 | 34.46 | 4,754 | +0.05(+0.14%) |
Sep 20, 2021 | 33.91 | 34.77 | 33.83 | 34.41 | 6,813 | -0.80(-2.27%) |
Sep 17, 2021 | 34.48 | 35.25 | 34.01 | 35.20 | 11,338 | +0.50(+1.44%) |
Sep 16, 2021 | 34.72 | 35.32 | 34.24 | 34.70 | 8,383 | -0.09(-0.26%) |
Sep 15, 2021 | 35.04 | 35.70 | 34.66 | 34.79 | 9,092 | +0.14(+0.40%) |
Sep 14, 2021 | 34.90 | 34.90 | 34.60 | 34.66 | 6,865 | -0.37(-1.05%) |
Sep 13, 2021 | 35.10 | 35.28 | 34.91 | 35.02 | 6,352 | -0.04(-0.11%) |
Sep 10, 2021 | 36.47 | 36.47 | 35.06 | 35.06 | 13,524 | -0.89(-2.47%) |
Sep 09, 2021 | 36.01 | 36.36 | 35.95 | 35.95 | 1,282 | -0.39(-1.07%) |
Sep 08, 2021 | 36.26 | 36.55 | 35.46 | 36.34 | 3,709 | +0.38(+1.05%) |
Sep 07, 2021 | 36.71 | 36.78 | 35.96 | 35.96 | 1,658 | -0.51(-1.39%) |
Sep 03, 2021 | 36.40 | 36.47 | 36.40 | 36.47 | 1,641 | +0.26(+0.72%) |
Sep 02, 2021 | 36.01 | 36.47 | 36.00 | 36.21 | 26,601 | +0.32(+0.89%) |
Sep 01, 2021 | 36.29 | 36.29 | 35.79 | 35.89 | 3,613 | -0.25(-0.69%) |
Aug 31, 2021 | 36.14 | 36.37 | 36.10 | 36.14 | 3,577 | +0.19(+0.53%) |
Aug 30, 2021 | 36.38 | 36.38 | 35.91 | 35.95 | 8,377 | -0.37(-1.01%) |
Aug 27, 2021 | 36.30 | 37.04 | 36.30 | 36.32 | 12,078 | +0.23(+0.63%) |
Aug 26, 2021 | 36.27 | 36.27 | 36.08 | 36.09 | 1,489 | +0.18(+0.50%) |
Aug 25, 2021 | 35.89 | 36.29 | 35.89 | 35.91 | 3,983 | +0.44(+1.23%) |
Aug 24, 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 521 | -0.05(-0.14%) |
Aug 23, 2021 | 35.66 | 35.80 | 35.52 | 35.52 | 2,940 | +0.45(+1.28%) |
Aug 20, 2021 | 34.78 | 35.43 | 34.78 | 35.08 | 4,655 | +0.47(+1.35%) |
Aug 19, 2021 | 34.78 | 35.02 | 34.57 | 34.61 | 9,734 | -0.46(-1.30%) |
Aug 18, 2021 | 35.16 | 35.38 | 34.83 | 35.07 | 3,375 | -0.05(-0.14%) |
Aug 17, 2021 | 35.19 | 35.19 | 34.87 | 35.12 | 1,415 | -0.63(-1.75%) |
Aug 16, 2021 | 35.65 | 35.78 | 35.09 | 35.74 | 5,265 | +0.11(+0.31%) |
Aug 13, 2021 | 35.46 | 35.74 | 34.94 | 35.63 | 15,267 | +0.18(+0.50%) |
Aug 12, 2021 | 35.52 | 35.81 | 35.27 | 35.45 | 22,179 | -0.29(-0.81%) |
Aug 11, 2021 | 35.39 | 35.74 | 35.15 | 35.74 | 4,542 | +0.27(+0.76%) |
Aug 10, 2021 | 35.31 | 35.50 | 35.16 | 35.47 | 4,899 | +0.55(+1.57%) |
Aug 09, 2021 | 35.12 | 35.13 | 34.93 | 34.93 | 1,003 | -0.30(-0.85%) |
Aug 06, 2021 | 34.87 | 35.26 | 34.73 | 35.23 | 25,541 | +0.57(+1.64%) |
Aug 05, 2021 | 34.26 | 34.68 | 34.21 | 34.66 | 1,776 | +0.69(+2.02%) |
Aug 04, 2021 | 34.52 | 34.52 | 33.97 | 33.97 | 6,049 | -0.77(-2.20%) |
Aug 03, 2021 | 34.31 | 34.86 | 33.98 | 34.74 | 67,861 | +0.22(+0.63%) |
Aug 02, 2021 | 34.44 | 35.10 | 34.44 | 34.52 | 2,984 | +0.02(+0.06%) |
Jul 30, 2021 | 34.78 | 34.99 | 34.47 | 34.50 | 6,419 | +0.08(+0.23%) |
Jul 29, 2021 | 34.05 | 34.66 | 33.96 | 34.42 | 44,265 | +0.46(+1.35%) |
Jul 28, 2021 | 33.83 | 34.31 | 33.73 | 33.96 | 20,610 | +0.00(+0.00%) |
Jul 27, 2021 | 33.35 | 34.19 | 33.35 | 33.96 | 29,508 | +0.40(+1.19%) |
Jul 26, 2021 | 33.12 | 33.76 | 33.12 | 33.56 | 5,973 | +0.41(+1.23%) |
Jul 23, 2021 | 33.49 | 33.69 | 33.12 | 33.16 | 13,134 | -0.34(-1.01%) |
Jul 22, 2021 | 33.81 | 34.31 | 33.23 | 33.49 | 6,705 | -0.54(-1.58%) |
Jul 21, 2021 | 34.00 | 34.65 | 34.00 | 34.03 | 6,658 | +0.38(+1.12%) |
Jul 20, 2021 | 33.71 | 34.42 | 33.51 | 33.65 | 15,976 | +0.17(+0.51%) |
Jul 19, 2021 | 33.75 | 34.06 | 33.25 | 33.49 | 10,940 | -0.92(-2.69%) |
Jul 16, 2021 | 33.98 | 34.45 | 33.88 | 34.41 | 16,632 | +0.65(+1.91%) |
Jul 15, 2021 | 33.22 | 33.85 | 33.12 | 33.76 | 42,630 | +0.61(+1.83%) |
Jul 14, 2021 | 33.37 | 33.51 | 33.15 | 33.16 | 23,794 | -0.19(-0.57%) |
Jul 13, 2021 | 33.61 | 33.61 | 33.26 | 33.35 | 5,040 | -0.16(-0.47%) |
Jul 12, 2021 | 33.52 | 33.74 | 33.08 | 33.51 | 23,105 | +0.08(+0.24%) |
Jul 09, 2021 | 32.85 | 33.64 | 32.85 | 33.43 | 9,835 | +0.95(+2.94%) |
Jul 08, 2021 | 33.41 | 33.68 | 32.11 | 32.47 | 47,331 | -0.80(-2.39%) |
Jul 07, 2021 | 33.67 | 34.17 | 33.15 | 33.27 | 61,461 | -0.70(-2.05%) |
Jul 06, 2021 | 34.31 | 34.31 | 33.20 | 33.96 | 7,119 | -0.31(-0.90%) |
Jul 02, 2021 | 33.95 | 34.58 | 33.92 | 34.27 | 12,596 | +0.21(+0.61%) |
Jul 01, 2021 | 33.77 | 34.50 | 33.77 | 34.06 | 38,089 | +0.29(+0.85%) |
Jun 30, 2021 | 33.78 | 34.13 | 33.59 | 33.77 | 60,105 | +0.13(+0.38%) |
Jun 29, 2021 | 34.38 | 34.74 | 33.64 | 33.64 | 45,611 | -0.48(-1.40%) |
Jun 28, 2021 | 34.53 | 34.64 | 33.82 | 34.12 | 23,232 | -0.13(-0.38%) |
Jun 25, 2021 | 34.11 | 35.14 | 34.09 | 34.25 | 596,989 | -0.07(-0.20%) |
Jun 24, 2021 | 34.03 | 34.34 | 33.90 | 34.32 | 39,411 | +0.29(+0.85%) |
Jun 23, 2021 | 33.58 | 34.36 | 33.58 | 34.03 | 84,269 | -0.23(-0.67%) |
Jun 22, 2021 | 31.82 | 35.62 | 30.88 | 34.26 | 210,226 | +11.00(+47.29%) |
Jun 21, 2021 | 23.55 | 24.16 | 23.04 | 23.26 | 31,070 | -0.10(-0.43%) |
Jun 18, 2021 | 24.67 | 24.67 | 23.13 | 23.36 | 34,450 | -1.22(-4.98%) |
Jun 17, 2021 | 24.74 | 24.99 | 24.38 | 24.58 | 13,082 | -0.27(-1.08%) |
Jun 16, 2021 | 24.27 | 24.97 | 24.27 | 24.85 | 19,883 | +0.43(+1.75%) |
Jun 15, 2021 | 24.50 | 24.64 | 24.21 | 24.43 | 15,760 | +0.13(+0.53%) |
Jun 14, 2021 | 24.81 | 24.86 | 24.25 | 24.30 | 19,482 | -0.52(-2.08%) |
Jun 11, 2021 | 25.14 | 25.14 | 24.81 | 24.81 | 7,287 | -0.05(-0.20%) |
Jun 10, 2021 | 25.34 | 25.40 | 24.84 | 24.86 | 8,646 | -0.34(-1.34%) |
Jun 09, 2021 | 24.91 | 25.45 | 24.91 | 25.20 | 11,092 | +0.11(+0.44%) |
Jun 08, 2021 | 24.65 | 25.15 | 24.65 | 25.09 | 17,512 | +0.39(+1.57%) |
Jun 07, 2021 | 24.69 | 24.99 | 24.53 | 24.70 | 17,014 | +0.18(+0.73%) |
Jun 04, 2021 | 24.65 | 24.95 | 24.41 | 24.52 | 14,968 | -0.31(-1.24%) |
Jun 03, 2021 | 24.41 | 24.96 | 24.37 | 24.83 | 14,415 | +0.03(+0.12%) |
Jun 02, 2021 | 25.28 | 25.28 | 24.45 | 24.80 | 22,645 | -0.43(-1.69%) |
Jun 01, 2021 | 24.84 | 25.46 | 24.84 | 25.23 | 19,195 | +0.56(+2.29%) |
May 28, 2021 | 24.77 | 24.85 | 24.23 | 24.66 | 15,716 | -0.10(-0.40%) |
May 27, 2021 | 23.79 | 24.96 | 23.79 | 24.76 | 18,971 | +1.05(+4.43%) |
May 26, 2021 | 23.71 | 23.92 | 23.43 | 23.71 | 13,152 | +0.00(+0.00%) |
May 25, 2021 | 24.07 | 24.29 | 23.33 | 23.71 | 10,880 | -0.51(-2.09%) |
May 24, 2021 | 24.11 | 24.32 | 23.73 | 24.22 | 6,982 | +0.03(+0.12%) |
May 21, 2021 | 24.01 | 24.30 | 23.82 | 24.19 | 13,028 | +0.18(+0.74%) |
May 20, 2021 | 23.75 | 24.01 | 23.66 | 24.01 | 16,445 | +0.60(+2.58%) |
May 19, 2021 | 23.65 | 23.65 | 23.08 | 23.41 | 10,098 | -0.75(-3.12%) |
May 18, 2021 | 24.26 | 24.50 | 24.14 | 24.16 | 13,780 | -0.01(-0.04%) |
May 17, 2021 | 23.92 | 24.17 | 23.92 | 24.17 | 6,170 | +0.30(+1.24%) |
May 14, 2021 | 23.47 | 24.03 | 23.47 | 23.87 | 9,889 | +0.75(+3.26%) |
May 13, 2021 | 22.81 | 23.34 | 22.79 | 23.12 | 11,088 | +0.44(+1.92%) |
May 12, 2021 | 23.03 | 23.52 | 22.68 | 22.68 | 14,724 | -0.35(-1.51%) |
May 11, 2021 | 23.10 | 23.30 | 22.93 | 23.03 | 6,214 | +0.05(+0.22%) |
May 10, 2021 | 23.23 | 24.16 | 22.98 | 22.98 | 13,381 | -0.02(-0.09%) |
May 07, 2021 | 23.38 | 23.38 | 22.97 | 23.00 | 12,183 | -0.28(-1.19%) |
May 06, 2021 | 23.53 | 23.53 | 23.28 | 23.28 | 17,784 | +0.08(+0.34%) |
May 05, 2021 | 23.85 | 23.84 | 23.18 | 23.20 | 18,372 | -0.24(-1.01%) |
May 04, 2021 | 23.80 | 23.92 | 23.30 | 23.44 | 9,528 | -0.32(-1.33%) |
May 03, 2021 | 23.32 | 23.89 | 23.32 | 23.75 | 11,387 | +0.34(+1.44%) |
Apr 30, 2021 | 23.44 | 23.78 | 23.09 | 23.42 | 18,676 | -0.20(-0.84%) |
Apr 29, 2021 | 23.81 | 24.02 | 23.28 | 23.61 | 18,110 | +0.09(+0.38%) |
Apr 28, 2021 | 23.57 | 23.69 | 23.53 | 23.53 | 27,746 | +0.00(+0.00%) |
Apr 27, 2021 | 23.69 | 23.71 | 23.53 | 23.53 | 9,222 | -0.10(-0.42%) |
Apr 26, 2021 | 23.97 | 24.17 | 23.58 | 23.62 | 10,909 | +0.07(+0.29%) |
Apr 23, 2021 | 22.81 | 23.77 | 22.81 | 23.55 | 9,590 | +0.92(+4.07%) |
Apr 22, 2021 | 22.88 | 23.48 | 22.63 | 22.63 | 13,434 | -0.25(-1.08%) |
Apr 21, 2021 | 23.58 | 23.58 | 22.88 | 22.88 | 6,836 | -0.36(-1.53%) |
Apr 20, 2021 | 23.65 | 23.68 | 23.24 | 23.24 | 5,012 | -0.46(-1.92%) |
Apr 19, 2021 | 23.78 | 23.79 | 23.43 | 23.69 | 15,879 | -0.09(-0.38%) |
Apr 16, 2021 | 24.02 | 24.14 | 23.77 | 23.78 | 6,764 | +0.01(+0.04%) |
Apr 15, 2021 | 23.83 | 24.09 | 23.44 | 23.77 | 16,226 | +0.00(+0.00%) |
Apr 14, 2021 | 23.48 | 24.09 | 23.25 | 23.77 | 12,582 | +0.40(+1.69%) |
Apr 13, 2021 | 23.29 | 23.65 | 23.29 | 23.38 | 6,122 | -0.06(-0.25%) |
Apr 12, 2021 | 23.54 | 23.75 | 23.38 | 23.44 | 11,197 | +0.00(+0.00%) |
Apr 09, 2021 | 23.54 | 23.54 | 23.35 | 23.44 | 2,725 | +0.02(+0.08%) |
Apr 08, 2021 | 23.38 | 23.53 | 23.29 | 23.42 | 6,224 | -0.06(-0.25%) |
Apr 07, 2021 | 23.40 | 23.57 | 23.40 | 23.48 | 11,727 | +0.10(+0.42%) |
Apr 06, 2021 | 23.74 | 23.74 | 23.38 | 23.38 | 6,093 | -0.27(-1.13%) |
Apr 05, 2021 | 23.77 | 23.77 | 23.63 | 23.64 | 8,416 | -0.12(-0.50%) |
Apr 01, 2021 | 23.40 | 24.08 | 23.40 | 23.76 | 6,461 | +0.02(+0.08%) |
Mar 31, 2021 | 23.68 | 24.36 | 23.38 | 23.74 | 19,966 | +0.31(+1.31%) |
Mar 30, 2021 | 23.53 | 23.67 | 23.09 | 23.44 | 7,829 | +0.20(+0.85%) |
Mar 29, 2021 | 23.62 | 23.74 | 23.24 | 23.24 | 6,502 | -0.29(-1.22%) |
Mar 26, 2021 | 22.75 | 23.53 | 22.75 | 23.53 | 4,442 | +0.40(+1.71%) |
Mar 25, 2021 | 22.46 | 23.13 | 22.31 | 23.13 | 4,920 | +0.49(+2.14%) |
Mar 24, 2021 | 22.96 | 23.70 | 22.64 | 22.64 | 8,578 | +0.06(+0.26%) |
Mar 23, 2021 | 23.85 | 23.85 | 22.56 | 22.58 | 19,582 | -1.46(-6.06%) |
Mar 22, 2021 | 25.83 | 25.83 | 24.04 | 24.04 | 20,826 | -1.81(-7.01%) |
Mar 19, 2021 | 25.69 | 25.85 | 25.41 | 25.85 | 43,713 | +0.34(+1.32%) |
Mar 18, 2021 | 25.07 | 25.73 | 25.06 | 25.52 | 8,948 | +0.75(+3.04%) |
Mar 17, 2021 | 25.12 | 25.67 | 24.76 | 24.76 | 9,239 | -0.17(-0.68%) |
Mar 16, 2021 | 25.74 | 25.74 | 24.79 | 24.93 | 7,382 | -0.94(-3.64%) |
Mar 15, 2021 | 25.86 | 25.90 | 25.37 | 25.87 | 16,661 | +0.02(+0.08%) |
Mar 12, 2021 | 25.95 | 26.00 | 25.75 | 25.85 | 20,292 | -0.08(-0.31%) |
Mar 11, 2021 | 26.00 | 26.00 | 25.56 | 25.93 | 16,595 | -0.05(-0.19%) |
Mar 10, 2021 | 24.87 | 26.21 | 24.83 | 25.98 | 20,061 | +0.31(+1.20%) |
Mar 09, 2021 | 25.75 | 26.08 | 25.37 | 25.67 | 19,772 | +0.04(+0.15%) |
Mar 08, 2021 | 25.75 | 26.10 | 25.51 | 25.64 | 31,322 | +0.16(+0.62%) |
Mar 05, 2021 | 24.19 | 25.75 | 23.98 | 25.48 | 20,796 | +1.46(+6.06%) |
Mar 04, 2021 | 23.66 | 24.22 | 23.28 | 24.02 | 25,145 | +0.76(+3.28%) |
Mar 03, 2021 | 23.03 | 23.67 | 22.46 | 23.26 | 37,507 | +0.08(+0.34%) |
Mar 02, 2021 | 22.73 | 23.42 | 22.50 | 23.18 | 12,915 | +0.75(+3.34%) |
Mar 01, 2021 | 22.62 | 22.91 | 22.43 | 22.43 | 8,070 | +0.13(+0.57%) |
Feb 26, 2021 | 22.59 | 23.11 | 22.13 | 22.30 | 9,428 | +0.04(+0.18%) |
Feb 25, 2021 | 23.41 | 23.41 | 22.26 | 22.26 | 11,229 | -0.37(-1.66%) |
Feb 24, 2021 | 22.83 | 23.26 | 22.42 | 22.64 | 30,238 | -0.04(-0.17%) |
Feb 23, 2021 | 22.69 | 22.97 | 22.20 | 22.68 | 16,122 | +0.45(+2.04%) |
Feb 22, 2021 | 22.57 | 22.69 | 22.20 | 22.22 | 9,227 | -0.27(-1.18%) |
Feb 19, 2021 | 21.94 | 22.67 | 21.94 | 22.49 | 14,903 | +0.57(+2.61%) |
Feb 18, 2021 | 21.90 | 22.17 | 21.81 | 21.92 | 9,617 | +0.02(+0.09%) |
Feb 17, 2021 | 21.75 | 22.03 | 21.70 | 21.90 | 7,448 | +0.44(+2.07%) |
Feb 16, 2021 | 21.19 | 21.84 | 20.88 | 21.45 | 13,876 | +0.37(+1.78%) |
Feb 12, 2021 | 21.40 | 21.40 | 20.63 | 21.08 | 13,585 | -0.37(-1.75%) |
Feb 11, 2021 | 21.62 | 21.94 | 21.30 | 21.45 | 5,289 | +0.09(+0.42%) |
Feb 10, 2021 | 22.37 | 22.37 | 21.36 | 21.36 | 7,998 | -0.16(-0.73%) |
Feb 09, 2021 | 22.03 | 22.32 | 21.52 | 21.52 | 11,770 | -0.50(-2.28%) |
Feb 08, 2021 | 22.02 | 22.02 | 21.32 | 22.02 | 6,260 | +0.02(+0.09%) |
Feb 05, 2021 | 21.68 | 22.01 | 21.37 | 22.01 | 7,401 | +0.29(+1.32%) |
Feb 04, 2021 | 21.33 | 21.72 | 20.85 | 21.72 | 12,770 | +0.47(+2.23%) |
Feb 03, 2021 | 21.71 | 21.71 | 20.74 | 21.25 | 11,032 | -0.46(-2.14%) |
Feb 02, 2021 | 21.69 | 22.02 | 21.45 | 21.71 | 11,623 | +0.01(+0.05%) |
Feb 01, 2021 | 21.30 | 21.70 | 20.39 | 21.70 | 9,276 | +0.37(+1.71%) |
Jan 29, 2021 | 20.80 | 21.40 | 20.76 | 21.33 | 10,341 | +0.53(+2.56%) |
Jan 28, 2021 | 20.80 | 21.16 | 20.52 | 20.80 | 10,090 | +0.25(+1.20%) |
Jan 27, 2021 | 19.70 | 21.13 | 19.70 | 20.56 | 17,100 | -0.99(-4.58%) |
Jan 26, 2021 | 22.02 | 22.02 | 21.15 | 21.54 | 20,732 | -0.15(-0.68%) |
Jan 25, 2021 | 20.96 | 21.86 | 20.72 | 21.69 | 18,905 | +0.77(+3.68%) |
Jan 22, 2021 | 20.71 | 21.02 | 20.29 | 20.92 | 40,249 | +1.53(+7.88%) |
Jan 21, 2021 | 19.52 | 20.38 | 19.39 | 19.39 | 10,785 | -0.24(-1.21%) |
Jan 20, 2021 | 20.66 | 21.01 | 19.39 | 19.63 | 39,103 | -1.38(-6.57%) |
Jan 19, 2021 | 21.35 | 21.53 | 20.81 | 21.01 | 6,847 | -0.23(-1.07%) |
Jan 15, 2021 | 21.57 | 21.57 | 21.23 | 21.24 | 4,765 | -0.44(-2.05%) |
Jan 14, 2021 | 21.86 | 21.87 | 21.68 | 21.68 | 7,106 | +0.11(+0.50%) |
Jan 13, 2021 | 22.08 | 22.33 | 21.57 | 21.57 | 14,625 | -0.86(-3.83%) |
Jan 12, 2021 | 21.70 | 22.43 | 21.47 | 22.43 | 11,335 | +1.03(+4.79%) |
Jan 11, 2021 | 21.73 | 22.08 | 21.40 | 21.40 | 10,705 | -0.51(-2.34%) |
Jan 08, 2021 | 22.16 | 22.53 | 21.53 | 21.92 | 11,152 | -0.33(-1.46%) |
Jan 07, 2021 | 21.88 | 22.44 | 21.88 | 22.24 | 12,518 | +0.43(+1.99%) |
Jan 06, 2021 | 21.19 | 22.09 | 21.17 | 21.81 | 16,876 | +0.95(+4.54%) |
Jan 05, 2021 | 20.18 | 21.14 | 20.18 | 20.86 | 8,337 | +0.43(+2.12%) |
Jan 04, 2021 | 21.73 | 21.73 | 20.35 | 20.43 | 23,523 | -1.35(-6.20%) |
Dec 31, 2020 | 21.78 | 21.78 | 21.78 | 4,722 | -0.32(-1.43%) | |
Dec 30, 2020 | 22.04 | 22.21 | 21.91 | 22.09 | 4,722 | -0.31(-1.37%) |
Dec 29, 2020 | 22.66 | 23.12 | 22.31 | 22.40 | 8,158 | -0.31(-1.35%) |
Dec 28, 2020 | 23.30 | 23.30 | 22.71 | 22.71 | 2,712 | -0.22(-0.95%) |
Dec 24, 2020 | 22.55 | 23.30 | 22.55 | 22.92 | 12,470 | +0.14(+0.61%) |
Dec 23, 2020 | 22.53 | 22.78 | 22.53 | 22.78 | 5,573 | +0.13(+0.57%) |
Dec 22, 2020 | 23.00 | 23.04 | 22.06 | 22.66 | 8,262 | +0.02(+0.09%) |
Dec 21, 2020 | 22.72 | 22.98 | 22.29 | 22.64 | 11,100 | -0.68(-2.92%) |
Dec 18, 2020 | 22.14 | 23.40 | 21.57 | 23.32 | 80,094 | +1.37(+6.25%) |
Dec 17, 2020 | 21.64 | 21.98 | 21.34 | 21.95 | 12,020 | +0.66(+3.10%) |
Dec 16, 2020 | 22.15 | 22.15 | 21.15 | 21.29 | 6,935 | -0.47(-2.18%) |
Dec 15, 2020 | 21.43 | 22.02 | 21.42 | 21.76 | 14,098 | +0.66(+3.13%) |
Dec 14, 2020 | 21.38 | 21.62 | 21.10 | 21.10 | 8,287 | -0.24(-1.11%) |
Dec 11, 2020 | 21.89 | 21.89 | 21.10 | 21.33 | 36,498 | -0.62(-2.83%) |
Dec 10, 2020 | 21.65 | 21.98 | 21.61 | 21.96 | 6,226 | +0.34(+1.55%) |
Dec 09, 2020 | 21.90 | 22.16 | 21.62 | 21.62 | 14,500 | -0.23(-1.04%) |
Dec 08, 2020 | 21.55 | 21.85 | 21.50 | 21.85 | 5,730 | +0.36(+1.70%) |
Dec 07, 2020 | 21.75 | 21.93 | 21.44 | 21.48 | 17,614 | -0.44(-2.02%) |
Dec 04, 2020 | 21.84 | 22.07 | 21.70 | 21.93 | 12,064 | +0.24(+1.09%) |
Dec 03, 2020 | 21.79 | 21.85 | 21.65 | 21.69 | 4,658 | +0.20(+0.92%) |
Dec 02, 2020 | 21.31 | 21.64 | 21.30 | 21.49 | 8,059 | +0.10(+0.46%) |
Dec 01, 2020 | 21.04 | 21.84 | 20.48 | 21.39 | 50,702 | +0.32(+1.54%) |
Nov 30, 2020 | 20.88 | 21.07 | 20.35 | 21.07 | 9,243 | -0.27(-1.29%) |
Nov 27, 2020 | 21.37 | 21.37 | 20.91 | 21.34 | 6,111 | +0.10(+0.46%) |
Nov 25, 2020 | 20.85 | 21.47 | 20.47 | 21.25 | 7,638 | +0.24(+1.12%) |
Nov 24, 2020 | 20.09 | 21.11 | 20.06 | 21.01 | 12,644 | +0.93(+4.65%) |
Nov 23, 2020 | 19.54 | 20.38 | 19.54 | 20.08 | 2,907 | +0.27(+1.39%) |
Nov 20, 2020 | 19.72 | 19.83 | 19.70 | 19.80 | 12,935 | -0.12(-0.59%) |
Nov 19, 2020 | 20.13 | 20.13 | 19.67 | 19.92 | 6,227 | -0.06(-0.29%) |
Nov 18, 2020 | 20.25 | 20.29 | 19.98 | 19.98 | 4,474 | -0.05(-0.25%) |
Nov 17, 2020 | 20.05 | 20.29 | 19.60 | 20.03 | 16,479 | -0.35(-1.73%) |
Nov 16, 2020 | 19.98 | 20.72 | 19.73 | 20.38 | 10,693 | +1.03(+5.33%) |
Nov 13, 2020 | 19.28 | 20.07 | 19.28 | 19.35 | 7,638 | +0.00(+0.00%) |
Nov 12, 2020 | 20.26 | 20.35 | 19.32 | 19.35 | 5,580 | -1.02(-5.01%) |
Nov 11, 2020 | 20.41 | 20.52 | 20.07 | 20.37 | 5,405 | -0.04(-0.19%) |
Nov 10, 2020 | 19.64 | 20.84 | 19.64 | 20.41 | 19,429 | +1.04(+5.37%) |
Nov 09, 2020 | 19.57 | 19.88 | 19.09 | 19.37 | 22,282 | +0.77(+4.12%) |
Nov 06, 2020 | 18.80 | 18.80 | 18.53 | 18.61 | 5,601 | +0.09(+0.48%) |
Nov 05, 2020 | 18.58 | 19.04 | 18.10 | 18.52 | 9,121 | -0.07(-0.37%) |
Nov 04, 2020 | 18.82 | 18.82 | 18.32 | 18.59 | 3,566 | -0.55(-2.87%) |
Nov 03, 2020 | 19.30 | 19.30 | 18.78 | 19.14 | 24,329 | +0.19(+0.98%) |