Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.09 | 28.46 | 27.62 | 28.42 | 113,141 | +0.41(+1.46%) |
Oct 28, 2021 | 27.47 | 28.20 | 27.34 | 28.01 | 55,071 | +0.69(+2.53%) |
Oct 27, 2021 | 27.85 | 28.04 | 27.26 | 27.32 | 73,722 | -0.52(-1.87%) |
Oct 26, 2021 | 29.00 | 27.75 | 27.84 | 108,822 | -1.13(-3.90%) | |
Oct 25, 2021 | 28.40 | 28.99 | 28.16 | 28.97 | 103,560 | +0.57(+2.01%) |
Oct 22, 2021 | 28.83 | 28.93 | 28.31 | 28.40 | 76,844 | -0.36(-1.25%) |
Oct 21, 2021 | 28.50 | 29.17 | 28.21 | 28.76 | 110,002 | +0.19(+0.67%) |
Oct 20, 2021 | 27.55 | 28.60 | 27.20 | 28.57 | 168,866 | +1.41(+5.19%) |
Oct 19, 2021 | 27.50 | 27.50 | 26.80 | 27.16 | 80,041 | +0.00(+0.00%) |
Oct 18, 2021 | 27.11 | 27.45 | 26.96 | 27.16 | 70,650 | -0.19(-0.69%) |
Oct 15, 2021 | 27.50 | 27.98 | 27.31 | 27.35 | 86,062 | -0.06(-0.22%) |
Oct 14, 2021 | 27.14 | 27.89 | 27.10 | 27.41 | 105,221 | +0.54(+2.01%) |
Oct 13, 2021 | 27.37 | 27.48 | 26.75 | 26.87 | 75,413 | -0.43(-1.58%) |
Oct 12, 2021 | 26.07 | 27.40 | 25.99 | 27.30 | 163,168 | +1.29(+4.94%) |
Oct 11, 2021 | 27.02 | 27.12 | 25.97 | 26.02 | 92,985 | -1.00(-3.72%) |
Oct 08, 2021 | 27.57 | 27.61 | 26.45 | 27.02 | 296,411 | -0.65(-2.35%) |
Oct 07, 2021 | 27.14 | 28.01 | 27.14 | 27.67 | 106,372 | +0.92(+3.44%) |
Oct 06, 2021 | 26.95 | 27.20 | 26.16 | 26.75 | 76,759 | -0.53(-1.94%) |
Oct 05, 2021 | 26.92 | 27.40 | 25.73 | 27.28 | 128,959 | +0.34(+1.26%) |
Oct 04, 2021 | 26.71 | 27.28 | 26.12 | 26.94 | 111,096 | +0.28(+1.05%) |
Oct 01, 2021 | 26.11 | 26.85 | 25.85 | 26.66 | 83,477 | +0.75(+2.89%) |
Sep 30, 2021 | 26.71 | 26.71 | 25.86 | 25.91 | 185,977 | -0.74(-2.78%) |
Sep 29, 2021 | 27.09 | 27.09 | 26.44 | 26.65 | 63,928 | -0.13(-0.49%) |
Sep 28, 2021 | 26.69 | 27.03 | 26.42 | 26.78 | 142,098 | +0.08(+0.30%) |
Sep 27, 2021 | 25.75 | 26.95 | 25.55 | 26.70 | 113,704 | +0.97(+3.77%) |
Sep 24, 2021 | 25.64 | 26.07 | 25.62 | 25.73 | 64,258 | -0.11(-0.43%) |
Sep 23, 2021 | 25.52 | 26.07 | 25.52 | 25.84 | 129,126 | +0.42(+1.65%) |
Sep 22, 2021 | 24.93 | 25.75 | 24.92 | 25.42 | 261,230 | +0.60(+2.42%) |
Sep 21, 2021 | 25.64 | 25.91 | 24.71 | 24.82 | 99,754 | -0.70(-2.74%) |
Sep 20, 2021 | 25.24 | 25.65 | 24.68 | 25.52 | 240,430 | -0.44(-1.69%) |
Sep 17, 2021 | 26.52 | 26.63 | 25.81 | 25.96 | 226,646 | -0.56(-2.11%) |
Sep 16, 2021 | 26.73 | 27.10 | 26.26 | 26.52 | 108,137 | -0.58(-2.14%) |
Sep 15, 2021 | 26.14 | 27.17 | 25.91 | 27.10 | 181,846 | +0.91(+3.47%) |
Sep 14, 2021 | 26.57 | 26.59 | 25.71 | 26.19 | 177,373 | -0.29(-1.10%) |
Sep 13, 2021 | 26.86 | 26.86 | 26.08 | 26.48 | 180,726 | -0.02(-0.08%) |
Sep 10, 2021 | 27.42 | 27.74 | 26.49 | 26.50 | 549,200 | -0.64(-2.36%) |
Sep 09, 2021 | 27.34 | 28.00 | 27.10 | 27.14 | 124,722 | -0.20(-0.73%) |
Sep 08, 2021 | 27.80 | 27.80 | 27.00 | 27.34 | 116,220 | -0.56(-2.01%) |
Sep 07, 2021 | 28.00 | 28.32 | 27.73 | 27.90 | 84,238 | +0.05(+0.18%) |
Sep 03, 2021 | 28.32 | 28.32 | 27.56 | 27.85 | 102,416 | -0.57(-2.01%) |
Sep 02, 2021 | 29.07 | 29.25 | 28.30 | 28.42 | 162,942 | -0.21(-0.73%) |
Sep 01, 2021 | 28.73 | 29.32 | 28.36 | 28.63 | 129,951 | -0.09(-0.31%) |
Aug 31, 2021 | 28.92 | 29.56 | 28.44 | 28.72 | 158,247 | +0.04(+0.14%) |
Aug 30, 2021 | 29.61 | 29.66 | 28.14 | 28.68 | 205,183 | -0.70(-2.38%) |
Aug 27, 2021 | 29.21 | 29.81 | 28.71 | 29.38 | 165,596 | +0.40(+1.38%) |
Aug 26, 2021 | 30.50 | 31.54 | 27.19 | 28.98 | 334,555 | -0.95(-3.17%) |
Aug 25, 2021 | 29.69 | 30.25 | 29.54 | 29.93 | 171,305 | +0.15(+0.50%) |
Aug 24, 2021 | 28.80 | 29.82 | 28.64 | 29.78 | 120,701 | +1.02(+3.55%) |
Aug 23, 2021 | 27.98 | 28.88 | 27.90 | 28.76 | 121,747 | +1.39(+5.08%) |
Aug 20, 2021 | 27.01 | 28.16 | 26.95 | 27.37 | 133,408 | +0.21(+0.77%) |
Aug 19, 2021 | 27.88 | 28.26 | 26.70 | 27.16 | 134,594 | -1.14(-4.03%) |
Aug 18, 2021 | 27.97 | 28.72 | 27.73 | 28.30 | 191,139 | +0.30(+1.07%) |
Aug 17, 2021 | 28.33 | 28.38 | 27.47 | 28.00 | 117,628 | -0.59(-2.06%) |
Aug 16, 2021 | 28.54 | 28.73 | 27.95 | 28.59 | 65,193 | -0.36(-1.24%) |
Aug 13, 2021 | 29.45 | 29.57 | 28.80 | 28.95 | 55,573 | -0.59(-2.00%) |
Aug 12, 2021 | 29.76 | 30.20 | 29.41 | 29.54 | 66,006 | -0.35(-1.17%) |
Aug 11, 2021 | 28.99 | 29.99 | 28.91 | 29.89 | 87,262 | +0.98(+3.39%) |
Aug 10, 2021 | 28.05 | 29.32 | 27.93 | 28.91 | 80,813 | +0.93(+3.32%) |
Aug 09, 2021 | 28.18 | 28.29 | 27.35 | 27.98 | 114,130 | -0.39(-1.37%) |
Aug 06, 2021 | 27.96 | 28.42 | 27.50 | 28.37 | 75,925 | +0.76(+2.75%) |
Aug 05, 2021 | 27.28 | 27.97 | 27.27 | 27.61 | 61,633 | +0.31(+1.14%) |
Aug 04, 2021 | 28.11 | 28.33 | 27.22 | 27.30 | 84,692 | -1.11(-3.91%) |
Aug 03, 2021 | 28.25 | 28.74 | 27.58 | 28.41 | 99,248 | +0.16(+0.57%) |
Aug 02, 2021 | 28.69 | 29.56 | 28.15 | 28.25 | 83,579 | -0.28(-0.98%) |
Jul 30, 2021 | 28.58 | 29.23 | 28.25 | 28.53 | 80,961 | -0.26(-0.90%) |
Jul 29, 2021 | 28.52 | 29.00 | 28.10 | 28.79 | 84,588 | +0.71(+2.53%) |
Jul 28, 2021 | 28.32 | 28.49 | 27.48 | 28.08 | 95,383 | -0.08(-0.28%) |
Jul 27, 2021 | 28.41 | 28.75 | 27.74 | 28.16 | 111,592 | -0.57(-1.98%) |
Jul 26, 2021 | 28.61 | 29.18 | 28.60 | 28.73 | 88,482 | -0.05(-0.17%) |
Jul 23, 2021 | 28.93 | 29.00 | 28.28 | 28.78 | 78,034 | -0.03(-0.10%) |
Jul 22, 2021 | 29.57 | 29.57 | 28.67 | 28.81 | 88,744 | -0.76(-2.57%) |
Jul 21, 2021 | 29.26 | 29.99 | 29.05 | 29.57 | 130,654 | +0.78(+2.71%) |
Jul 20, 2021 | 27.40 | 29.11 | 27.40 | 28.79 | 169,297 | +1.47(+5.38%) |
Jul 19, 2021 | 26.60 | 27.76 | 26.25 | 27.32 | 178,069 | -0.45(-1.62%) |
Jul 16, 2021 | 29.03 | 29.21 | 27.63 | 27.77 | 100,260 | -1.03(-3.58%) |
Jul 15, 2021 | 28.33 | 29.05 | 28.26 | 28.80 | 118,140 | +0.03(+0.10%) |
Jul 14, 2021 | 29.29 | 29.78 | 28.70 | 28.77 | 89,179 | -0.45(-1.54%) |
Jul 13, 2021 | 29.67 | 30.72 | 29.03 | 29.22 | 119,296 | -0.73(-2.44%) |
Jul 12, 2021 | 29.14 | 30.21 | 29.00 | 29.95 | 209,454 | +0.64(+2.18%) |
Jul 09, 2021 | 28.65 | 29.59 | 28.57 | 29.31 | 133,468 | +1.01(+3.57%) |
Jul 08, 2021 | 28.31 | 29.15 | 27.66 | 28.30 | 204,133 | -0.94(-3.21%) |
Jul 07, 2021 | 29.24 | 29.50 | 28.56 | 29.24 | 126,942 | -0.19(-0.65%) |
Jul 06, 2021 | 30.51 | 30.60 | 28.75 | 29.43 | 222,383 | -1.27(-4.14%) |
Jul 02, 2021 | 31.77 | 31.96 | 30.61 | 30.70 | 159,404 | -1.00(-3.15%) |
Jul 01, 2021 | 31.46 | 31.99 | 31.12 | 31.70 | 201,802 | +0.76(+2.46%) |
Jun 30, 2021 | 29.77 | 31.35 | 29.61 | 30.94 | 259,204 | +1.14(+3.83%) |
Jun 29, 2021 | 30.01 | 30.62 | 29.73 | 29.80 | 167,532 | -0.03(-0.10%) |
Jun 28, 2021 | 31.80 | 32.05 | 29.55 | 29.83 | 400,792 | -1.97(-6.19%) |
Jun 25, 2021 | 32.15 | 32.42 | 31.76 | 31.80 | 406,523 | -0.18(-0.56%) |
Jun 24, 2021 | 31.06 | 32.25 | 30.74 | 31.98 | 329,289 | +1.23(+4.00%) |
Jun 23, 2021 | 30.11 | 30.91 | 29.63 | 30.75 | 227,603 | +0.64(+2.13%) |
Jun 22, 2021 | 31.43 | 31.69 | 29.93 | 30.11 | 395,923 | -1.31(-4.17%) |
Jun 21, 2021 | 30.46 | 31.53 | 30.06 | 31.42 | 271,276 | +1.45(+4.84%) |
Jun 18, 2021 | 30.40 | 30.59 | 29.85 | 29.97 | 274,493 | -0.74(-2.41%) |
Jun 17, 2021 | 31.96 | 32.16 | 30.40 | 30.71 | 284,204 | -1.50(-4.66%) |
Jun 16, 2021 | 32.85 | 32.85 | 31.24 | 32.21 | 332,245 | -0.32(-0.98%) |
Jun 15, 2021 | 32.31 | 34.18 | 32.00 | 32.53 | 1,058,301 | +2.25(+7.43%) |
Jun 14, 2021 | 32.27 | 32.81 | 30.11 | 30.28 | 282,573 | -1.69(-5.29%) |
Jun 11, 2021 | 31.37 | 31.99 | 31.23 | 31.97 | 152,832 | +0.68(+2.17%) |
Jun 10, 2021 | 31.40 | 31.69 | 31.20 | 31.29 | 166,304 | +0.13(+0.42%) |
Jun 09, 2021 | 32.91 | 32.91 | 30.82 | 31.16 | 226,298 | -1.57(-4.80%) |
Jun 08, 2021 | 32.89 | 33.19 | 32.48 | 32.73 | 155,878 | +0.11(+0.34%) |
Jun 07, 2021 | 33.28 | 33.69 | 32.32 | 32.62 | 207,298 | -0.20(-0.61%) |
Jun 04, 2021 | 33.41 | 33.93 | 32.26 | 32.82 | 257,002 | -0.13(-0.39%) |
Jun 03, 2021 | 33.20 | 34.90 | 31.98 | 32.95 | 756,502 | -0.22(-0.66%) |
Jun 02, 2021 | 34.90 | 34.90 | 32.94 | 33.17 | 381,162 | -1.42(-4.11%) |
Jun 01, 2021 | 30.99 | 35.24 | 30.90 | 34.59 | 990,766 | +3.91(+12.74%) |
May 28, 2021 | 32.13 | 32.49 | 30.50 | 30.68 | 665,761 | -0.99(-3.13%) |
May 27, 2021 | 27.70 | 32.14 | 27.02 | 31.67 | 1,992,348 | +6.11(+23.90%) |
May 26, 2021 | 24.64 | 25.64 | 24.47 | 25.56 | 174,301 | +1.10(+4.50%) |
May 25, 2021 | 24.88 | 25.36 | 24.42 | 24.46 | 141,466 | -0.33(-1.33%) |
May 24, 2021 | 25.10 | 25.10 | 24.33 | 24.79 | 115,861 | -0.13(-0.52%) |
May 21, 2021 | 24.48 | 25.14 | 24.18 | 24.92 | 111,998 | +0.76(+3.15%) |
May 20, 2021 | 24.68 | 24.71 | 23.83 | 24.16 | 157,830 | -0.58(-2.34%) |
May 19, 2021 | 25.52 | 25.54 | 24.29 | 24.74 | 113,617 | -0.88(-3.43%) |
May 18, 2021 | 26.17 | 26.38 | 24.93 | 25.62 | 86,413 | -0.55(-2.10%) |
May 17, 2021 | 25.87 | 26.20 | 25.56 | 26.17 | 61,639 | +0.12(+0.46%) |
May 14, 2021 | 25.73 | 26.08 | 24.92 | 26.05 | 57,698 | +0.47(+1.84%) |
May 13, 2021 | 25.09 | 26.28 | 25.03 | 25.58 | 65,749 | +0.60(+2.40%) |
May 12, 2021 | 25.53 | 26.05 | 24.96 | 24.98 | 138,575 | -0.67(-2.61%) |
May 11, 2021 | 25.25 | 26.02 | 24.91 | 25.65 | 113,867 | -0.83(-3.13%) |
May 10, 2021 | 26.40 | 27.63 | 26.01 | 26.48 | 346,302 | +0.23(+0.88%) |
May 07, 2021 | 25.43 | 26.33 | 24.89 | 26.25 | 99,733 | +0.70(+2.74%) |
May 06, 2021 | 25.73 | 26.00 | 25.09 | 25.55 | 103,263 | -0.27(-1.05%) |
May 05, 2021 | 25.48 | 26.29 | 24.90 | 25.82 | 138,055 | +0.39(+1.53%) |
May 04, 2021 | 25.78 | 26.47 | 24.87 | 25.43 | 143,208 | -0.57(-2.19%) |
May 03, 2021 | 26.37 | 26.72 | 25.69 | 26.00 | 84,838 | -0.11(-0.42%) |
Apr 30, 2021 | 25.76 | 26.23 | 25.72 | 26.11 | 161,400 | -0.04(-0.15%) |
Apr 29, 2021 | 26.51 | 26.86 | 25.90 | 26.15 | 146,959 | -0.01(-0.04%) |
Apr 28, 2021 | 25.55 | 26.23 | 25.35 | 26.16 | 120,229 | +0.55(+2.15%) |
Apr 27, 2021 | 25.83 | 25.96 | 25.31 | 25.61 | 94,499 | -0.05(-0.19%) |
Apr 26, 2021 | 26.12 | 26.25 | 25.56 | 25.66 | 77,097 | -0.04(-0.16%) |
Apr 23, 2021 | 24.95 | 25.99 | 24.95 | 25.70 | 124,100 | +0.87(+3.50%) |
Apr 22, 2021 | 25.46 | 25.73 | 24.77 | 24.83 | 189,253 | -0.46(-1.82%) |
Apr 21, 2021 | 24.80 | 25.38 | 24.53 | 25.29 | 251,984 | +0.37(+1.48%) |
Apr 20, 2021 | 25.77 | 25.84 | 24.46 | 24.92 | 123,513 | -1.08(-4.15%) |
Apr 19, 2021 | 26.06 | 26.09 | 25.58 | 26.00 | 92,922 | -0.25(-0.95%) |
Apr 16, 2021 | 26.50 | 26.78 | 25.78 | 26.25 | 73,900 | -0.10(-0.38%) |
Apr 15, 2021 | 26.56 | 26.62 | 25.75 | 26.35 | 139,505 | +0.20(+0.76%) |
Apr 14, 2021 | 26.49 | 26.87 | 26.12 | 26.15 | 199,602 | -0.20(-0.76%) |
Apr 13, 2021 | 26.85 | 26.99 | 26.34 | 26.35 | 146,339 | -0.49(-1.83%) |
Apr 12, 2021 | 26.62 | 26.99 | 26.51 | 26.84 | 261,077 | +0.25(+0.94%) |
Apr 09, 2021 | 26.42 | 26.65 | 26.28 | 26.59 | 70,800 | +0.12(+0.45%) |
Apr 08, 2021 | 26.07 | 26.54 | 25.75 | 26.47 | 103,385 | +0.42(+1.61%) |
Apr 07, 2021 | 26.91 | 26.91 | 25.87 | 26.05 | 109,628 | -0.92(-3.41%) |
Apr 06, 2021 | 27.04 | 27.53 | 26.87 | 26.97 | 93,891 | +0.03(+0.11%) |
Apr 05, 2021 | 26.86 | 27.22 | 26.36 | 26.94 | 148,638 | +0.49(+1.85%) |
Apr 01, 2021 | 25.60 | 26.48 | 25.60 | 26.45 | 131,900 | +0.95(+3.73%) |
Mar 31, 2021 | 24.70 | 25.85 | 24.70 | 25.50 | 214,955 | +0.49(+1.96%) |
Mar 30, 2021 | 24.37 | 25.43 | 24.37 | 25.01 | 98,242 | +0.53(+2.17%) |
Mar 29, 2021 | 25.72 | 25.85 | 24.39 | 24.48 | 84,813 | -1.34(-5.19%) |
Mar 26, 2021 | 25.48 | 25.86 | 25.00 | 25.82 | 110,100 | +0.76(+3.03%) |
Mar 25, 2021 | 24.20 | 25.27 | 23.62 | 25.06 | 137,099 | +0.60(+2.45%) |
Mar 24, 2021 | 24.99 | 25.73 | 24.39 | 24.46 | 201,597 | -0.02(-0.08%) |
Mar 23, 2021 | 26.11 | 26.22 | 24.35 | 24.48 | 151,236 | -1.97(-7.45%) |
Mar 22, 2021 | 26.50 | 27.54 | 25.50 | 26.45 | 206,104 | +0.15(+0.59%) |
Mar 19, 2021 | 27.16 | 27.33 | 26.02 | 26.30 | 662,700 | -0.65(-2.43%) |
Mar 18, 2021 | 27.00 | 27.82 | 25.68 | 26.95 | 504,973 | -1.19(-4.23%) |
Mar 17, 2021 | 26.83 | 28.24 | 26.52 | 28.14 | 234,327 | +1.26(+4.69%) |
Mar 16, 2021 | 27.35 | 27.49 | 26.63 | 26.88 | 133,332 | -0.48(-1.75%) |
Mar 15, 2021 | 28.34 | 28.63 | 26.60 | 27.36 | 231,185 | -0.89(-3.15%) |
Mar 12, 2021 | 28.49 | 28.92 | 27.79 | 28.25 | 186,800 | -0.15(-0.53%) |
Mar 11, 2021 | 26.75 | 28.55 | 26.20 | 28.40 | 559,289 | +1.85(+6.97%) |
Mar 10, 2021 | 26.18 | 26.65 | 25.84 | 26.55 | 118,959 | +0.61(+2.35%) |
Mar 09, 2021 | 26.28 | 26.48 | 25.66 | 25.94 | 124,970 | -0.12(-0.46%) |
Mar 08, 2021 | 25.48 | 26.30 | 25.30 | 26.06 | 140,047 | +0.59(+2.32%) |
Mar 05, 2021 | 25.11 | 25.50 | 23.79 | 25.47 | 140,900 | +0.73(+2.95%) |
Mar 04, 2021 | 25.47 | 25.69 | 24.05 | 24.74 | 206,547 | -0.77(-3.02%) |
Mar 03, 2021 | 25.10 | 26.23 | 25.10 | 25.51 | 141,825 | +0.60(+2.41%) |
Mar 02, 2021 | 25.33 | 25.49 | 24.74 | 24.91 | 119,851 | -0.53(-2.08%) |
Mar 01, 2021 | 25.50 | 25.72 | 24.82 | 25.44 | 118,209 | +0.94(+3.84%) |
Feb 26, 2021 | 24.96 | 25.79 | 24.30 | 24.50 | 119,600 | -0.34(-1.37%) |
Feb 25, 2021 | 25.80 | 25.83 | 24.56 | 24.84 | 141,374 | -1.02(-3.94%) |
Feb 24, 2021 | 25.00 | 26.00 | 24.81 | 25.86 | 209,703 | +0.86(+3.44%) |
Feb 23, 2021 | 25.45 | 26.07 | 24.06 | 25.00 | 367,886 | -1.13(-4.32%) |
Feb 22, 2021 | 28.89 | 30.00 | 25.97 | 26.13 | 982,481 | +1.83(+7.53%) |
Feb 19, 2021 | 23.69 | 24.39 | 23.29 | 24.30 | 149,700 | +0.94(+4.02%) |
Feb 18, 2021 | 23.74 | 24.19 | 23.03 | 23.36 | 150,402 | -0.53(-2.22%) |
Feb 17, 2021 | 24.01 | 24.15 | 23.65 | 23.89 | 87,458 | -0.21(-0.87%) |
Feb 16, 2021 | 24.50 | 24.57 | 24.07 | 24.10 | 158,136 | -0.13(-0.54%) |
Feb 12, 2021 | 24.12 | 24.68 | 24.01 | 24.23 | 127,300 | -0.07(-0.29%) |
Feb 11, 2021 | 24.46 | 24.71 | 23.93 | 24.30 | 121,910 | +0.05(+0.21%) |
Feb 10, 2021 | 24.35 | 24.61 | 24.04 | 24.25 | 175,339 | -0.05(-0.21%) |
Feb 09, 2021 | 24.29 | 24.48 | 24.13 | 24.30 | 206,648 | -0.12(-0.49%) |
Feb 08, 2021 | 23.97 | 24.79 | 23.97 | 24.42 | 335,628 | +0.47(+1.96%) |
Feb 05, 2021 | 23.59 | 24.14 | 23.38 | 23.95 | 198,600 | +0.58(+2.48%) |
Feb 04, 2021 | 22.81 | 23.48 | 22.55 | 23.37 | 207,770 | +0.80(+3.54%) |
Feb 03, 2021 | 22.13 | 22.65 | 21.92 | 22.57 | 169,773 | +0.36(+1.62%) |
Feb 02, 2021 | 22.18 | 22.46 | 21.78 | 22.21 | 174,149 | +0.34(+1.55%) |
Feb 01, 2021 | 21.50 | 22.02 | 20.99 | 21.87 | 187,962 | +0.57(+2.68%) |
Jan 29, 2021 | 20.88 | 21.65 | 20.77 | 21.30 | 292,300 | -0.08(-0.37%) |
Jan 28, 2021 | 20.87 | 21.41 | 20.80 | 21.38 | 166,419 | +0.65(+3.14%) |
Jan 27, 2021 | 21.62 | 21.62 | 20.55 | 20.73 | 281,157 | -1.43(-6.45%) |
Jan 26, 2021 | 22.54 | 22.54 | 21.84 | 22.16 | 250,514 | -0.31(-1.38%) |
Jan 25, 2021 | 22.53 | 22.68 | 21.67 | 22.47 | 207,891 | -0.01(-0.04%) |
Jan 22, 2021 | 22.18 | 22.55 | 21.50 | 22.48 | 110,700 | +0.07(+0.31%) |
Jan 21, 2021 | 22.83 | 22.83 | 22.04 | 22.41 | 232,285 | -0.24(-1.06%) |
Jan 20, 2021 | 23.16 | 23.30 | 22.34 | 22.65 | 158,288 | -0.50(-2.16%) |
Jan 19, 2021 | 22.64 | 23.31 | 22.47 | 23.15 | 276,189 | +0.87(+3.90%) |
Jan 15, 2021 | 22.71 | 22.75 | 21.78 | 22.28 | 249,900 | -0.73(-3.17%) |
Jan 14, 2021 | 21.77 | 23.05 | 21.77 | 23.01 | 843,983 | +1.28(+5.89%) |
Jan 13, 2021 | 22.01 | 22.90 | 21.68 | 21.73 | 141,382 | -0.56(-2.51%) |
Jan 12, 2021 | 21.03 | 22.34 | 20.77 | 22.29 | 175,677 | +1.35(+6.45%) |
Jan 11, 2021 | 20.64 | 21.06 | 20.60 | 20.94 | 74,679 | -0.06(-0.29%) |
Jan 08, 2021 | 21.90 | 21.98 | 20.57 | 21.00 | 140,900 | -0.87(-3.98%) |
Jan 07, 2021 | 22.42 | 22.55 | 21.37 | 21.87 | 231,608 | -0.23(-1.04%) |
Jan 06, 2021 | 20.08 | 22.31 | 19.48 | 22.10 | 706,331 | +2.14(+10.72%) |
Jan 05, 2021 | 18.99 | 20.01 | 18.99 | 19.96 | 230,226 | +1.02(+5.39%) |
Jan 04, 2021 | 19.62 | 19.74 | 18.65 | 18.94 | 288,974 | -0.61(-3.12%) |
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 89,993 | +0.18(+0.93%) | |
Dec 30, 2020 | 18.99 | 19.44 | 18.95 | 19.37 | 89,993 | +0.45(+2.38%) |
Dec 29, 2020 | 19.05 | 19.22 | 18.73 | 18.92 | 161,365 | -0.12(-0.63%) |
Dec 28, 2020 | 19.10 | 19.32 | 19.03 | 19.04 | 101,666 | +0.09(+0.47%) |
Dec 24, 2020 | 18.93 | 19.07 | 18.87 | 18.95 | 37,000 | +0.03(+0.16%) |
Dec 23, 2020 | 18.69 | 18.99 | 18.52 | 18.92 | 86,333 | +0.41(+2.22%) |
Dec 22, 2020 | 18.90 | 18.99 | 18.45 | 18.51 | 89,866 | -0.36(-1.91%) |
Dec 21, 2020 | 18.50 | 19.07 | 18.29 | 18.87 | 181,757 | -0.24(-1.26%) |
Dec 18, 2020 | 19.69 | 19.80 | 19.09 | 19.11 | 276,600 | -0.51(-2.60%) |
Dec 17, 2020 | 19.84 | 19.88 | 19.27 | 19.62 | 237,435 | -0.06(-0.30%) |
Dec 16, 2020 | 20.20 | 20.25 | 19.37 | 19.68 | 124,222 | -0.42(-2.09%) |
Dec 15, 2020 | 20.01 | 20.30 | 19.66 | 20.10 | 247,138 | +0.28(+1.41%) |
Dec 14, 2020 | 19.10 | 19.89 | 19.10 | 19.82 | 276,124 | +0.85(+4.48%) |
Dec 11, 2020 | 18.99 | 19.10 | 18.77 | 18.97 | 155,700 | -0.03(-0.16%) |
Dec 10, 2020 | 19.44 | 19.83 | 18.71 | 19.00 | 133,043 | -0.61(-3.11%) |
Dec 09, 2020 | 19.67 | 20.01 | 19.41 | 19.61 | 136,981 | +0.05(+0.26%) |
Dec 08, 2020 | 19.45 | 19.89 | 19.33 | 19.56 | 176,415 | -0.09(-0.46%) |
Dec 07, 2020 | 19.29 | 19.71 | 19.05 | 19.65 | 217,600 | +0.32(+1.66%) |
Dec 04, 2020 | 18.77 | 19.40 | 18.77 | 19.33 | 125,300 | +0.58(+3.09%) |
Dec 03, 2020 | 18.45 | 19.08 | 18.35 | 18.75 | 324,154 | +0.36(+1.96%) |
Dec 02, 2020 | 18.11 | 18.47 | 17.92 | 18.39 | 332,442 | +0.09(+0.49%) |
Dec 01, 2020 | 18.41 | 18.67 | 18.12 | 18.30 | 276,776 | +0.03(+0.16%) |
Nov 30, 2020 | 18.74 | 19.06 | 18.18 | 18.27 | 355,847 | -0.54(-2.87%) |
Nov 27, 2020 | 18.44 | 18.99 | 18.40 | 18.81 | 156,100 | +0.28(+1.51%) |
Nov 25, 2020 | 19.27 | 19.40 | 18.31 | 18.53 | 393,600 | -0.87(-4.48%) |
Nov 24, 2020 | 19.40 | 19.42 | 18.35 | 19.40 | 479,352 | +0.42(+2.21%) |
Nov 23, 2020 | 18.50 | 19.00 | 18.39 | 18.98 | 427,572 | +0.65(+3.55%) |
Nov 20, 2020 | 18.46 | 18.79 | 18.20 | 18.33 | 222,600 | -0.13(-0.70%) |
Nov 19, 2020 | 18.56 | 18.88 | 18.09 | 18.46 | 378,857 | +0.05(+0.27%) |
Nov 18, 2020 | 17.97 | 19.04 | 17.66 | 18.41 | 845,610 | +0.84(+4.78%) |
Nov 17, 2020 | 17.20 | 17.75 | 16.95 | 17.57 | 185,918 | +0.35(+2.03%) |
Nov 16, 2020 | 16.97 | 17.24 | 16.69 | 17.22 | 213,491 | +0.63(+3.80%) |
Nov 13, 2020 | 16.27 | 16.96 | 16.16 | 16.59 | 136,200 | +0.31(+1.90%) |
Nov 12, 2020 | 16.52 | 16.52 | 15.89 | 16.28 | 152,587 | -0.32(-1.93%) |
Nov 11, 2020 | 16.55 | 16.63 | 16.02 | 16.60 | 193,109 | +0.09(+0.55%) |
Nov 10, 2020 | 15.48 | 16.87 | 15.44 | 16.51 | 227,546 | +1.14(+7.42%) |
Nov 09, 2020 | 15.96 | 16.21 | 15.36 | 15.37 | 212,884 | -0.10(-0.65%) |
Nov 06, 2020 | 15.74 | 15.74 | 15.30 | 15.47 | 110,900 | -0.12(-0.77%) |
Nov 05, 2020 | 15.21 | 15.77 | 15.10 | 15.59 | 121,294 | +0.35(+2.30%) |
Nov 04, 2020 | 15.54 | 15.82 | 15.10 | 15.24 | 90,775 | -0.49(-3.12%) |
Nov 03, 2020 | 15.50 | 15.86 | 15.46 | 15.73 | 136,800 | +0.27(+1.75%) |