Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.00 | 28.32 | 27.37 | 27.87 | 78,492 | -0.35(-1.24%) |
Nov 29, 2021 | 29.41 | 29.46 | 28.16 | 28.22 | 63,647 | -0.76(-2.62%) |
Nov 26, 2021 | 29.57 | 29.60 | 28.44 | 28.98 | 77,678 | -1.19(-3.94%) |
Nov 24, 2021 | 30.24 | 30.70 | 29.97 | 30.17 | 25,887 | -0.28(-0.92%) |
Nov 23, 2021 | 29.74 | 30.48 | 29.42 | 30.45 | 90,016 | +0.60(+2.01%) |
Nov 22, 2021 | 31.11 | 31.11 | 29.81 | 29.85 | 56,857 | -0.74(-2.42%) |
Nov 19, 2021 | 30.59 | 30.87 | 30.25 | 30.59 | 72,244 | -0.22(-0.71%) |
Nov 18, 2021 | 31.36 | 30.97 | 30.59 | 30.81 | 74,508 | -0.32(-1.03%) |
Nov 17, 2021 | 31.43 | 31.55 | 30.86 | 31.13 | 62,401 | -0.07(-0.22%) |
Nov 16, 2021 | 31.15 | 31.35 | 30.72 | 31.20 | 65,415 | +0.05(+0.16%) |
Nov 15, 2021 | 31.07 | 31.42 | 30.74 | 31.15 | 83,801 | +0.29(+0.94%) |
Nov 12, 2021 | 31.34 | 31.37 | 30.60 | 30.86 | 54,420 | +0.22(+0.72%) |
Nov 11, 2021 | 30.43 | 30.70 | 29.93 | 30.64 | 83,996 | +0.21(+0.69%) |
Nov 10, 2021 | 28.93 | 30.43 | 73,004 | +1.37(+4.71%) | ||
Nov 09, 2021 | 29.94 | 29.94 | 28.93 | 29.06 | 73,535 | -0.89(-2.97%) |
Nov 08, 2021 | 31.14 | 31.43 | 29.87 | 29.95 | 109,706 | -0.74(-2.41%) |
Nov 05, 2021 | 31.00 | 31.71 | 30.22 | 30.69 | 158,600 | +0.01(+0.03%) |
Nov 04, 2021 | 30.99 | 31.74 | 30.00 | 30.68 | 115,194 | -0.35(-1.13%) |
Nov 03, 2021 | 32.01 | 32.69 | 30.84 | 31.03 | 216,286 | -0.39(-1.24%) |
Nov 02, 2021 | 31.96 | 32.01 | 30.99 | 31.42 | 58,035 | -0.54(-1.69%) |
Nov 01, 2021 | 30.84 | 32.13 | 30.57 | 31.96 | 122,137 | +1.39(+4.55%) |
Oct 29, 2021 | 30.84 | 31.13 | 30.57 | 30.57 | 117,676 | -0.18(-0.59%) |
Oct 28, 2021 | 30.80 | 30.98 | 30.66 | 30.75 | 76,312 | +0.15(+0.49%) |
Oct 27, 2021 | 29.99 | 30.75 | 29.74 | 30.60 | 96,608 | +0.66(+2.20%) |
Oct 26, 2021 | 29.51 | 30.07 | 29.94 | 104,688 | +0.77(+2.64%) | |
Oct 25, 2021 | 29.20 | 29.42 | 28.83 | 29.17 | 79,727 | +0.28(+0.97%) |
Oct 22, 2021 | 29.32 | 29.52 | 28.35 | 28.89 | 52,233 | -0.39(-1.33%) |
Oct 21, 2021 | 27.31 | 29.44 | 27.31 | 29.28 | 249,874 | +1.98(+7.25%) |
Oct 20, 2021 | 27.60 | 27.72 | 27.27 | 27.30 | 33,000 | -0.35(-1.27%) |
Oct 19, 2021 | 27.61 | 27.80 | 27.48 | 27.65 | 36,780 | +0.23(+0.84%) |
Oct 18, 2021 | 27.30 | 27.50 | 27.15 | 27.42 | 30,931 | +0.02(+0.07%) |
Oct 15, 2021 | 27.51 | 27.82 | 27.34 | 27.40 | 50,670 | +0.17(+0.62%) |
Oct 14, 2021 | 27.07 | 27.37 | 27.07 | 27.23 | 38,466 | +0.36(+1.34%) |
Oct 13, 2021 | 27.00 | 27.44 | 26.60 | 26.87 | 79,076 | +0.07(+0.26%) |
Oct 12, 2021 | 26.66 | 26.86 | 26.33 | 26.80 | 21,607 | +0.50(+1.90%) |
Oct 11, 2021 | 26.85 | 26.85 | 26.17 | 26.30 | 30,842 | -0.46(-1.72%) |
Oct 08, 2021 | 27.09 | 27.26 | 26.76 | 26.76 | 24,299 | -0.37(-1.36%) |
Oct 07, 2021 | 27.01 | 27.28 | 26.93 | 27.13 | 47,938 | +0.35(+1.31%) |
Oct 06, 2021 | 27.04 | 27.15 | 26.51 | 26.78 | 20,993 | -0.57(-2.08%) |
Oct 05, 2021 | 27.39 | 27.45 | 27.10 | 27.35 | 37,213 | +0.07(+0.26%) |
Oct 04, 2021 | 27.76 | 27.80 | 27.18 | 27.28 | 22,271 | -0.43(-1.55%) |
Oct 01, 2021 | 26.99 | 27.91 | 26.99 | 27.71 | 23,977 | +0.80(+2.97%) |
Sep 30, 2021 | 27.29 | 27.29 | 26.89 | 26.91 | 19,879 | -0.18(-0.66%) |
Sep 29, 2021 | 27.19 | 27.19 | 26.89 | 27.09 | 29,523 | +0.10(+0.37%) |
Sep 28, 2021 | 25.96 | 28.14 | 25.96 | 26.99 | 28,440 | -0.93(-3.33%) |
Sep 27, 2021 | 27.23 | 28.01 | 27.23 | 27.92 | 46,550 | +0.76(+2.80%) |
Sep 24, 2021 | 27.00 | 27.39 | 27.00 | 27.16 | 56,775 | +0.04(+0.15%) |
Sep 23, 2021 | 26.45 | 27.16 | 26.38 | 27.12 | 51,194 | +0.90(+3.43%) |
Sep 22, 2021 | 25.85 | 26.48 | 25.85 | 26.22 | 22,923 | +0.42(+1.63%) |
Sep 21, 2021 | 25.95 | 26.17 | 25.64 | 25.80 | 81,349 | -0.13(-0.50%) |
Sep 20, 2021 | 26.10 | 26.47 | 25.70 | 25.93 | 58,641 | -0.55(-2.08%) |
Sep 17, 2021 | 26.54 | 26.69 | 25.91 | 26.48 | 140,288 | +0.10(+0.38%) |
Sep 16, 2021 | 26.39 | 26.56 | 25.90 | 26.38 | 56,927 | -0.03(-0.11%) |
Sep 15, 2021 | 26.76 | 26.85 | 26.31 | 26.41 | 48,812 | -0.22(-0.83%) |
Sep 14, 2021 | 27.30 | 27.30 | 26.17 | 26.63 | 71,119 | -0.51(-1.88%) |
Sep 13, 2021 | 25.84 | 27.22 | 25.70 | 27.14 | 110,316 | +1.51(+5.89%) |
Sep 10, 2021 | 25.21 | 25.78 | 24.88 | 25.63 | 40,590 | +0.50(+1.99%) |
Sep 09, 2021 | 25.14 | 25.46 | 25.05 | 25.13 | 51,747 | -0.03(-0.12%) |
Sep 08, 2021 | 25.46 | 25.88 | 24.75 | 25.16 | 36,867 | -0.37(-1.45%) |
Sep 07, 2021 | 25.62 | 25.65 | 25.21 | 25.53 | 46,123 | -0.09(-0.35%) |
Sep 03, 2021 | 26.09 | 26.09 | 25.50 | 25.62 | 50,273 | -0.46(-1.76%) |
Sep 02, 2021 | 26.28 | 26.28 | 26.00 | 26.08 | 20,621 | -0.17(-0.65%) |
Sep 01, 2021 | 26.15 | 26.48 | 26.05 | 26.25 | 37,226 | +0.25(+0.96%) |
Aug 31, 2021 | 26.11 | 26.28 | 25.91 | 26.00 | 45,430 | -0.09(-0.34%) |
Aug 30, 2021 | 26.40 | 26.40 | 25.90 | 26.09 | 28,274 | -0.26(-0.99%) |
Aug 27, 2021 | 25.67 | 26.57 | 25.57 | 26.35 | 53,212 | +0.75(+2.93%) |
Aug 26, 2021 | 26.37 | 26.46 | 25.60 | 25.60 | 53,448 | -0.72(-2.74%) |
Aug 25, 2021 | 26.30 | 26.61 | 26.21 | 26.32 | 41,477 | +0.11(+0.42%) |
Aug 24, 2021 | 26.07 | 26.31 | 25.95 | 26.21 | 30,134 | +0.30(+1.16%) |
Aug 23, 2021 | 25.76 | 26.24 | 25.66 | 25.91 | 200,058 | +0.36(+1.41%) |
Aug 20, 2021 | 25.00 | 25.55 | 24.96 | 25.55 | 49,842 | +0.47(+1.87%) |
Aug 19, 2021 | 25.00 | 25.22 | 24.82 | 25.08 | 65,193 | +0.03(+0.12%) |
Aug 18, 2021 | 25.67 | 25.83 | 25.05 | 25.05 | 46,122 | -0.67(-2.60%) |
Aug 17, 2021 | 25.50 | 25.86 | 25.22 | 25.72 | 57,190 | -0.03(-0.12%) |
Aug 16, 2021 | 26.16 | 26.16 | 25.60 | 25.75 | 52,857 | -0.59(-2.24%) |
Aug 13, 2021 | 26.07 | 26.34 | 25.94 | 26.34 | 43,003 | +0.21(+0.80%) |
Aug 12, 2021 | 25.85 | 26.21 | 25.72 | 26.13 | 51,139 | +0.31(+1.20%) |
Aug 11, 2021 | 25.58 | 25.82 | 25.43 | 25.82 | 112,797 | +0.21(+0.82%) |
Aug 10, 2021 | 25.67 | 25.70 | 25.41 | 25.61 | 40,563 | -0.13(-0.51%) |
Aug 09, 2021 | 26.00 | 26.00 | 25.55 | 25.74 | 29,484 | -0.40(-1.53%) |
Aug 06, 2021 | 26.34 | 26.34 | 25.91 | 26.14 | 43,478 | +0.06(+0.23%) |
Aug 05, 2021 | 26.10 | 26.42 | 26.00 | 26.08 | 60,949 | +0.22(+0.85%) |
Aug 04, 2021 | 26.12 | 26.29 | 25.58 | 25.86 | 52,312 | -0.34(-1.30%) |
Aug 03, 2021 | 26.61 | 26.61 | 26.15 | 26.20 | 53,000 | -0.23(-0.87%) |
Aug 02, 2021 | 26.70 | 26.90 | 26.38 | 26.43 | 45,846 | -0.11(-0.41%) |
Jul 30, 2021 | 26.75 | 26.88 | 26.26 | 26.54 | 66,074 | -0.26(-0.97%) |
Jul 29, 2021 | 27.15 | 27.30 | 26.74 | 26.80 | 126,685 | -0.25(-0.92%) |
Jul 28, 2021 | 27.12 | 27.12 | 26.92 | 27.05 | 118,971 | -0.03(-0.11%) |
Jul 27, 2021 | 27.17 | 27.54 | 26.99 | 27.08 | 60,341 | -0.31(-1.13%) |
Jul 26, 2021 | 27.76 | 27.90 | 27.00 | 27.39 | 78,735 | -0.35(-1.26%) |
Jul 23, 2021 | 28.16 | 28.48 | 27.50 | 27.74 | 64,001 | -0.23(-0.82%) |
Jul 22, 2021 | 28.98 | 28.98 | 27.87 | 27.97 | 95,339 | -1.00(-3.45%) |
Jul 21, 2021 | 28.76 | 29.28 | 28.76 | 28.97 | 67,451 | +0.39(+1.36%) |
Jul 20, 2021 | 27.74 | 28.91 | 27.52 | 28.58 | 49,935 | +0.86(+3.10%) |
Jul 19, 2021 | 27.59 | 28.00 | 27.28 | 27.72 | 76,471 | -0.05(-0.18%) |
Jul 16, 2021 | 27.90 | 27.97 | 27.63 | 27.77 | 45,558 | +0.08(+0.29%) |
Jul 15, 2021 | 28.35 | 28.35 | 27.30 | 27.69 | 50,557 | -0.75(-2.64%) |
Jul 14, 2021 | 28.33 | 28.56 | 28.25 | 28.44 | 37,405 | +0.31(+1.10%) |
Jul 13, 2021 | 28.59 | 28.59 | 27.98 | 28.13 | 46,210 | -0.64(-2.22%) |
Jul 12, 2021 | 27.98 | 28.77 | 27.95 | 28.77 | 36,928 | +0.63(+2.24%) |
Jul 09, 2021 | 27.89 | 28.20 | 27.75 | 28.14 | 31,663 | +0.46(+1.66%) |
Jul 08, 2021 | 27.72 | 27.77 | 27.45 | 27.68 | 42,541 | -0.57(-2.02%) |
Jul 07, 2021 | 28.49 | 28.62 | 28.08 | 28.25 | 37,720 | -0.18(-0.63%) |
Jul 06, 2021 | 28.01 | 28.54 | 28.00 | 28.43 | 114,992 | +0.34(+1.21%) |
Jul 02, 2021 | 28.26 | 28.30 | 27.91 | 28.09 | 38,397 | +0.02(+0.07%) |
Jul 01, 2021 | 28.11 | 28.25 | 27.75 | 28.07 | 30,486 | -0.15(-0.53%) |
Jun 30, 2021 | 28.02 | 28.52 | 27.98 | 28.22 | 45,095 | +0.13(+0.46%) |
Jun 29, 2021 | 26.77 | 28.41 | 26.77 | 28.09 | 39,195 | +0.48(+1.74%) |
Jun 28, 2021 | 27.92 | 28.03 | 27.48 | 27.61 | 29,691 | -0.40(-1.43%) |
Jun 25, 2021 | 27.35 | 28.05 | 27.34 | 28.01 | 344,190 | +0.75(+2.75%) |
Jun 24, 2021 | 27.15 | 27.31 | 26.67 | 27.26 | 48,206 | +0.34(+1.26%) |
Jun 23, 2021 | 26.75 | 27.13 | 26.75 | 26.92 | 68,053 | +0.07(+0.26%) |
Jun 22, 2021 | 26.45 | 26.97 | 26.34 | 26.85 | 63,963 | +0.34(+1.28%) |
Jun 21, 2021 | 26.50 | 26.68 | 26.21 | 26.51 | 40,521 | +0.21(+0.80%) |
Jun 18, 2021 | 26.47 | 26.53 | 26.03 | 26.30 | 74,973 | -0.53(-1.98%) |
Jun 17, 2021 | 27.15 | 27.15 | 26.52 | 26.83 | 48,472 | -0.29(-1.07%) |
Jun 16, 2021 | 26.71 | 27.20 | 26.58 | 27.12 | 49,798 | +0.31(+1.16%) |
Jun 15, 2021 | 27.29 | 27.29 | 26.69 | 26.81 | 27,814 | -0.27(-1.00%) |
Jun 14, 2021 | 27.79 | 27.87 | 26.86 | 27.08 | 49,500 | -0.65(-2.34%) |
Jun 11, 2021 | 27.41 | 27.82 | 27.41 | 27.73 | 33,174 | +0.45(+1.65%) |
Jun 10, 2021 | 26.98 | 27.38 | 26.82 | 27.28 | 51,809 | +0.27(+1.00%) |
Jun 09, 2021 | 27.20 | 27.26 | 26.72 | 27.01 | 34,162 | -0.14(-0.52%) |
Jun 08, 2021 | 26.85 | 27.39 | 26.60 | 27.15 | 39,779 | +0.23(+0.85%) |
Jun 07, 2021 | 27.15 | 27.20 | 26.81 | 26.92 | 37,960 | +0.01(+0.04%) |
Jun 04, 2021 | 27.08 | 27.32 | 26.67 | 26.91 | 25,547 | -0.19(-0.70%) |
Jun 03, 2021 | 26.92 | 27.30 | 26.47 | 27.10 | 25,137 | -0.04(-0.15%) |
Jun 02, 2021 | 27.78 | 27.78 | 26.98 | 27.14 | 60,968 | -0.68(-2.44%) |
Jun 01, 2021 | 28.05 | 28.07 | 27.75 | 27.82 | 21,497 | -0.10(-0.36%) |
May 28, 2021 | 28.50 | 28.50 | 27.92 | 27.92 | 34,379 | -0.35(-1.24%) |
May 27, 2021 | 28.32 | 28.47 | 28.18 | 28.27 | 54,888 | +0.21(+0.75%) |
May 26, 2021 | 27.75 | 28.25 | 27.75 | 28.06 | 16,869 | +0.35(+1.26%) |
May 25, 2021 | 28.12 | 28.21 | 27.57 | 27.71 | 20,486 | -0.33(-1.18%) |
May 24, 2021 | 27.50 | 28.21 | 27.35 | 28.04 | 31,210 | +0.59(+2.15%) |
May 21, 2021 | 27.70 | 27.70 | 27.25 | 27.45 | 31,164 | -0.01(-0.04%) |
May 20, 2021 | 27.15 | 27.67 | 27.08 | 27.46 | 35,720 | +0.39(+1.44%) |
May 19, 2021 | 26.79 | 27.17 | 26.52 | 27.07 | 28,573 | -0.02(-0.07%) |
May 18, 2021 | 27.49 | 28.25 | 27.09 | 27.09 | 55,450 | -0.30(-1.10%) |
May 17, 2021 | 27.24 | 27.45 | 27.05 | 27.39 | 29,196 | -0.05(-0.18%) |
May 14, 2021 | 26.79 | 27.55 | 26.78 | 27.44 | 70,268 | +0.72(+2.69%) |
May 13, 2021 | 26.28 | 26.91 | 26.28 | 26.72 | 41,422 | +0.44(+1.67%) |
May 12, 2021 | 27.23 | 27.56 | 26.04 | 26.28 | 68,868 | -0.96(-3.52%) |
May 11, 2021 | 26.67 | 27.55 | 26.31 | 27.24 | 57,596 | +0.28(+1.04%) |
May 10, 2021 | 28.33 | 28.33 | 26.69 | 26.96 | 60,381 | -1.12(-3.99%) |
May 07, 2021 | 28.14 | 28.36 | 27.48 | 28.08 | 28,410 | +0.49(+1.78%) |
May 06, 2021 | 28.46 | 28.61 | 27.18 | 27.59 | 67,655 | -0.77(-2.72%) |
May 05, 2021 | 27.55 | 28.78 | 27.17 | 28.36 | 85,704 | +0.81(+2.94%) |
May 04, 2021 | 27.95 | 28.21 | 27.37 | 27.55 | 59,839 | -0.73(-2.58%) |
May 03, 2021 | 28.02 | 28.35 | 27.66 | 28.28 | 31,464 | +0.29(+1.04%) |
Apr 30, 2021 | 27.57 | 28.16 | 27.45 | 27.99 | 61,100 | +0.12(+0.43%) |
Apr 29, 2021 | 28.32 | 28.71 | 27.77 | 27.87 | 25,228 | -0.11(-0.39%) |
Apr 28, 2021 | 28.35 | 28.36 | 27.84 | 27.98 | 23,170 | -0.29(-1.03%) |
Apr 27, 2021 | 28.76 | 28.89 | 28.20 | 28.27 | 19,337 | -0.54(-1.87%) |
Apr 26, 2021 | 29.12 | 29.16 | 28.56 | 28.81 | 35,546 | -0.13(-0.45%) |
Apr 23, 2021 | 29.33 | 29.51 | 28.91 | 28.94 | 28,500 | -0.20(-0.69%) |
Apr 22, 2021 | 29.10 | 29.67 | 29.10 | 29.14 | 52,771 | +0.08(+0.28%) |
Apr 21, 2021 | 27.71 | 29.12 | 27.71 | 29.06 | 53,890 | +1.19(+4.27%) |
Apr 20, 2021 | 28.65 | 28.65 | 27.87 | 27.87 | 52,775 | -0.79(-2.76%) |
Apr 19, 2021 | 28.68 | 28.80 | 28.50 | 28.66 | 19,537 | -0.24(-0.83%) |
Apr 16, 2021 | 29.07 | 29.10 | 28.59 | 28.90 | 33,800 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 28.96 | 28.35 | 28.84 | 20,868 | +0.44(+1.55%) |
Apr 14, 2021 | 28.54 | 29.10 | 28.38 | 28.40 | 20,763 | -0.24(-0.84%) |
Apr 13, 2021 | 29.44 | 29.77 | 28.32 | 28.64 | 36,084 | -0.64(-2.19%) |
Apr 12, 2021 | 29.53 | 29.75 | 29.14 | 29.28 | 30,445 | -0.24(-0.81%) |
Apr 09, 2021 | 30.07 | 30.07 | 29.39 | 29.52 | 39,900 | -0.66(-2.19%) |
Apr 08, 2021 | 28.89 | 30.18 | 28.88 | 30.18 | 35,933 | +1.33(+4.61%) |
Apr 07, 2021 | 29.77 | 29.77 | 28.85 | 28.85 | 18,675 | -0.84(-2.83%) |
Apr 06, 2021 | 29.93 | 30.16 | 29.66 | 29.69 | 25,148 | -0.05(-0.17%) |
Apr 05, 2021 | 29.06 | 29.91 | 29.00 | 29.74 | 69,885 | +0.46(+1.57%) |
Apr 01, 2021 | 28.86 | 29.28 | 28.61 | 29.28 | 32,900 | +0.77(+2.70%) |
Mar 31, 2021 | 28.52 | 28.88 | 28.30 | 28.51 | 31,640 | +0.09(+0.32%) |
Mar 30, 2021 | 29.01 | 29.25 | 28.28 | 28.42 | 34,854 | -0.43(-1.49%) |
Mar 29, 2021 | 29.07 | 29.38 | 28.40 | 28.85 | 44,078 | -0.46(-1.57%) |
Mar 26, 2021 | 28.81 | 29.38 | 28.41 | 29.31 | 41,400 | +0.78(+2.73%) |
Mar 25, 2021 | 28.71 | 28.96 | 27.45 | 28.53 | 111,504 | -0.42(-1.45%) |
Mar 24, 2021 | 30.27 | 30.52 | 28.92 | 28.95 | 45,337 | -1.15(-3.82%) |
Mar 23, 2021 | 30.24 | 30.68 | 30.08 | 30.10 | 38,695 | -0.41(-1.34%) |
Mar 22, 2021 | 30.69 | 30.99 | 30.36 | 30.51 | 28,514 | -0.20(-0.65%) |
Mar 19, 2021 | 31.46 | 31.80 | 30.32 | 30.71 | 129,600 | -0.88(-2.79%) |
Mar 18, 2021 | 32.15 | 32.48 | 31.48 | 31.59 | 48,788 | -0.68(-2.11%) |
Mar 17, 2021 | 31.73 | 32.29 | 31.47 | 32.27 | 44,971 | +0.40(+1.26%) |
Mar 16, 2021 | 31.50 | 31.87 | 31.23 | 31.87 | 31,959 | +0.25(+0.79%) |
Mar 15, 2021 | 32.51 | 32.51 | 31.11 | 31.62 | 48,431 | -0.53(-1.65%) |
Mar 12, 2021 | 31.70 | 32.48 | 31.70 | 32.15 | 32,900 | -0.01(-0.03%) |
Mar 11, 2021 | 31.81 | 32.30 | 31.53 | 32.16 | 36,382 | +0.17(+0.53%) |
Mar 10, 2021 | 31.77 | 32.52 | 31.34 | 31.99 | 64,315 | -0.01(-0.03%) |
Mar 09, 2021 | 32.12 | 32.39 | 31.00 | 32.00 | 74,364 | +0.24(+0.76%) |
Mar 08, 2021 | 34.99 | 34.99 | 30.82 | 31.76 | 154,804 | +1.27(+4.17%) |
Mar 05, 2021 | 30.34 | 30.49 | 30.02 | 30.49 | 32,800 | +0.47(+1.57%) |
Mar 04, 2021 | 31.00 | 31.23 | 29.86 | 30.02 | 52,513 | -0.65(-2.12%) |
Mar 03, 2021 | 30.37 | 31.18 | 30.37 | 30.67 | 78,194 | +0.40(+1.32%) |
Mar 02, 2021 | 30.10 | 30.34 | 29.65 | 30.27 | 23,105 | +0.23(+0.77%) |
Mar 01, 2021 | 29.98 | 30.16 | 29.39 | 30.04 | 38,829 | +0.66(+2.25%) |
Feb 26, 2021 | 29.50 | 29.98 | 28.99 | 29.38 | 56,800 | -0.08(-0.27%) |
Feb 25, 2021 | 30.47 | 30.49 | 29.40 | 29.46 | 46,919 | -0.84(-2.77%) |
Feb 24, 2021 | 29.80 | 30.60 | 29.45 | 30.30 | 42,143 | +0.50(+1.68%) |
Feb 23, 2021 | 29.74 | 30.09 | 29.36 | 29.80 | 129,118 | -0.05(-0.17%) |
Feb 22, 2021 | 29.11 | 29.97 | 28.94 | 29.85 | 44,093 | +0.67(+2.30%) |
Feb 19, 2021 | 28.53 | 29.31 | 28.33 | 29.18 | 39,000 | +0.78(+2.75%) |
Feb 18, 2021 | 28.36 | 28.59 | 28.19 | 28.40 | 17,322 | -0.24(-0.84%) |
Feb 17, 2021 | 28.35 | 28.85 | 28.31 | 28.64 | 26,906 | -0.03(-0.10%) |
Feb 16, 2021 | 29.04 | 29.34 | 28.42 | 28.67 | 32,360 | -0.66(-2.25%) |
Feb 12, 2021 | 28.98 | 29.33 | 28.47 | 29.33 | 48,900 | +0.38(+1.31%) |
Feb 11, 2021 | 29.94 | 29.94 | 28.85 | 28.95 | 39,286 | -0.80(-2.69%) |
Feb 10, 2021 | 30.34 | 30.34 | 29.25 | 29.75 | 63,955 | -0.09(-0.30%) |
Feb 09, 2021 | 30.27 | 30.27 | 29.40 | 29.84 | 48,560 | -0.23(-0.76%) |
Feb 08, 2021 | 29.71 | 30.07 | 29.09 | 30.07 | 47,753 | +0.64(+2.17%) |
Feb 05, 2021 | 29.39 | 29.76 | 28.79 | 29.43 | 39,900 | +0.22(+0.75%) |
Feb 04, 2021 | 28.71 | 29.21 | 28.35 | 29.21 | 57,376 | +0.52(+1.81%) |
Feb 03, 2021 | 28.80 | 28.84 | 28.36 | 28.69 | 62,799 | +0.18(+0.63%) |
Feb 02, 2021 | 28.20 | 28.74 | 28.03 | 28.51 | 62,528 | +0.60(+2.15%) |
Feb 01, 2021 | 27.49 | 28.00 | 26.76 | 27.91 | 89,242 | +0.55(+2.01%) |
Jan 29, 2021 | 27.53 | 28.06 | 27.04 | 27.36 | 58,500 | -0.69(-2.46%) |
Jan 28, 2021 | 27.35 | 28.20 | 27.35 | 28.05 | 59,531 | +0.98(+3.62%) |
Jan 27, 2021 | 26.86 | 27.50 | 26.00 | 27.07 | 100,306 | -0.10(-0.37%) |
Jan 26, 2021 | 26.58 | 27.24 | 26.14 | 27.17 | 49,639 | +0.80(+3.03%) |
Jan 25, 2021 | 26.60 | 26.60 | 25.73 | 26.37 | 123,069 | +0.27(+1.03%) |
Jan 22, 2021 | 25.55 | 26.14 | 25.14 | 26.10 | 73,800 | +0.37(+1.44%) |
Jan 21, 2021 | 26.13 | 26.13 | 25.50 | 25.73 | 50,779 | -0.14(-0.54%) |
Jan 20, 2021 | 26.01 | 26.43 | 25.50 | 25.87 | 23,461 | -0.10(-0.39%) |
Jan 19, 2021 | 26.09 | 26.35 | 25.68 | 25.97 | 36,596 | +0.22(+0.85%) |
Jan 15, 2021 | 25.18 | 25.97 | 24.87 | 25.75 | 65,300 | +0.27(+1.06%) |
Jan 14, 2021 | 25.73 | 26.21 | 25.33 | 25.48 | 93,577 | -0.11(-0.43%) |
Jan 13, 2021 | 25.96 | 25.96 | 25.38 | 25.59 | 55,612 | -0.59(-2.25%) |
Jan 12, 2021 | 26.46 | 26.76 | 25.89 | 26.18 | 34,876 | -0.08(-0.30%) |
Jan 11, 2021 | 26.34 | 26.84 | 25.95 | 26.26 | 32,775 | +0.01(+0.04%) |
Jan 08, 2021 | 26.45 | 26.72 | 25.97 | 26.25 | 56,200 | -0.13(-0.49%) |
Jan 07, 2021 | 26.30 | 26.65 | 25.89 | 26.38 | 26,522 | +0.06(+0.23%) |
Jan 06, 2021 | 26.39 | 26.63 | 25.93 | 26.32 | 47,334 | +0.22(+0.84%) |
Jan 05, 2021 | 25.32 | 26.59 | 25.32 | 26.10 | 52,629 | +0.81(+3.20%) |
Jan 04, 2021 | 25.74 | 26.03 | 25.12 | 25.29 | 45,565 | +0.42(+1.69%) |
Dec 31, 2020 | 24.87 | 24.87 | 24.87 | 26,136 | -0.58(-2.28%) | |
Dec 30, 2020 | 25.00 | 25.73 | 25.00 | 25.45 | 26,136 | +0.53(+2.13%) |
Dec 29, 2020 | 25.48 | 25.60 | 24.82 | 24.92 | 65,151 | -0.38(-1.50%) |
Dec 28, 2020 | 25.42 | 25.70 | 25.16 | 25.30 | 43,868 | +0.13(+0.52%) |
Dec 24, 2020 | 25.27 | 25.37 | 24.98 | 25.17 | 8,400 | -0.11(-0.44%) |
Dec 23, 2020 | 25.34 | 25.65 | 25.21 | 25.28 | 37,261 | +0.12(+0.48%) |
Dec 22, 2020 | 24.90 | 25.19 | 24.72 | 25.16 | 44,030 | +0.40(+1.62%) |
Dec 21, 2020 | 24.79 | 25.19 | 24.47 | 24.76 | 84,496 | -0.57(-2.25%) |
Dec 18, 2020 | 25.40 | 25.90 | 25.05 | 25.33 | 196,800 | -0.08(-0.31%) |
Dec 17, 2020 | 25.81 | 25.81 | 24.87 | 25.41 | 50,118 | -0.18(-0.70%) |
Dec 16, 2020 | 24.90 | 25.95 | 24.87 | 25.59 | 85,945 | +0.68(+2.73%) |
Dec 15, 2020 | 25.67 | 26.09 | 23.60 | 24.91 | 204,237 | -0.74(-2.88%) |
Dec 14, 2020 | 26.34 | 26.34 | 25.65 | 25.65 | 42,252 | -0.28(-1.08%) |
Dec 11, 2020 | 26.36 | 26.56 | 25.74 | 25.93 | 42,000 | -0.63(-2.37%) |
Dec 10, 2020 | 26.70 | 26.87 | 26.35 | 26.56 | 22,218 | -0.35(-1.30%) |
Dec 09, 2020 | 27.97 | 27.97 | 26.55 | 26.91 | 43,104 | -0.72(-2.61%) |
Dec 08, 2020 | 27.81 | 28.01 | 27.43 | 27.63 | 63,123 | -0.17(-0.61%) |
Dec 07, 2020 | 27.93 | 27.98 | 27.43 | 27.80 | 76,211 | +0.03(+0.11%) |
Dec 04, 2020 | 27.62 | 27.95 | 27.17 | 27.77 | 57,900 | +0.67(+2.47%) |
Dec 03, 2020 | 27.28 | 27.42 | 26.89 | 27.10 | 42,721 | +0.18(+0.67%) |
Dec 02, 2020 | 26.06 | 27.05 | 25.85 | 26.92 | 92,350 | +0.75(+2.87%) |