Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.32 | 24.94 | 23.79 | 24.07 | 550,806 | -0.66(-2.67%) |
Nov 29, 2021 | 25.29 | 25.67 | 24.60 | 24.73 | 500,613 | -0.09(-0.36%) |
Nov 26, 2021 | 25.25 | 25.42 | 24.15 | 24.82 | 653,350 | -1.82(-6.83%) |
Nov 24, 2021 | 26.67 | 26.88 | 26.24 | 26.64 | 346,290 | -0.34(-1.26%) |
Nov 23, 2021 | 27.17 | 27.19 | 26.56 | 26.98 | 517,862 | -0.13(-0.48%) |
Nov 22, 2021 | 28.01 | 28.01 | 27.11 | 27.11 | 246,519 | -0.75(-2.69%) |
Nov 19, 2021 | 28.11 | 28.22 | 27.75 | 27.86 | 297,629 | -0.44(-1.55%) |
Nov 18, 2021 | 28.57 | 28.38 | 28.28 | 28.30 | 354,592 | -0.07(-0.25%) |
Nov 17, 2021 | 28.99 | 28.99 | 28.27 | 28.37 | 323,052 | -0.76(-2.61%) |
Nov 16, 2021 | 29.20 | 29.36 | 28.48 | 29.13 | 260,897 | -0.22(-0.75%) |
Nov 15, 2021 | 30.00 | 30.00 | 28.99 | 29.35 | 377,145 | -0.46(-1.54%) |
Nov 12, 2021 | 29.97 | 29.98 | 29.05 | 29.81 | 355,928 | +0.01(+0.03%) |
Nov 11, 2021 | 32.86 | 33.00 | 29.65 | 29.80 | 600,493 | -3.54(-10.62%) |
Nov 10, 2021 | 33.90 | 33.34 | 149,450 | -0.71(-2.09%) | ||
Nov 09, 2021 | 33.62 | 34.09 | 33.48 | 34.05 | 135,849 | +0.39(+1.16%) |
Nov 08, 2021 | 33.26 | 33.91 | 33.03 | 33.66 | 265,333 | +0.25(+0.75%) |
Nov 05, 2021 | 31.40 | 33.68 | 31.39 | 33.41 | 397,594 | +2.11(+6.74%) |
Nov 04, 2021 | 31.17 | 31.40 | 31.03 | 31.30 | 82,780 | +0.16(+0.51%) |
Nov 03, 2021 | 30.57 | 31.18 | 30.57 | 31.14 | 126,518 | +0.44(+1.43%) |
Nov 02, 2021 | 30.58 | 31.21 | 30.41 | 30.70 | 132,080 | -0.02(-0.07%) |
Nov 01, 2021 | 30.43 | 30.73 | 30.26 | 30.72 | 108,980 | +0.35(+1.15%) |
Oct 29, 2021 | 30.31 | 30.39 | 30.04 | 30.37 | 182,763 | +0.00(+0.00%) |
Oct 28, 2021 | 30.11 | 30.54 | 29.55 | 30.37 | 251,919 | +0.53(+1.78%) |
Oct 27, 2021 | 30.31 | 30.50 | 29.83 | 29.84 | 209,339 | -0.51(-1.68%) |
Oct 26, 2021 | 31.01 | 30.33 | 30.35 | 145,935 | -0.43(-1.40%) | |
Oct 25, 2021 | 30.37 | 31.04 | 30.14 | 30.78 | 216,882 | +0.48(+1.58%) |
Oct 22, 2021 | 30.46 | 30.66 | 30.12 | 30.30 | 81,533 | -0.14(-0.46%) |
Oct 21, 2021 | 30.39 | 30.69 | 30.27 | 30.44 | 112,268 | +0.00(+0.00%) |
Oct 20, 2021 | 30.22 | 30.69 | 30.17 | 30.44 | 130,782 | +0.14(+0.46%) |
Oct 19, 2021 | 30.80 | 30.80 | 30.21 | 30.30 | 122,377 | -0.40(-1.30%) |
Oct 18, 2021 | 31.09 | 31.09 | 30.11 | 30.70 | 155,036 | -0.61(-1.95%) |
Oct 15, 2021 | 30.83 | 31.46 | 30.79 | 31.31 | 415,697 | +0.56(+1.82%) |
Oct 14, 2021 | 30.91 | 30.98 | 30.60 | 30.75 | 85,448 | +0.27(+0.89%) |
Oct 13, 2021 | 30.27 | 30.57 | 30.09 | 30.48 | 89,545 | +0.18(+0.59%) |
Oct 12, 2021 | 30.26 | 30.58 | 30.22 | 30.30 | 268,035 | +0.06(+0.20%) |
Oct 11, 2021 | 30.38 | 30.38 | 30.08 | 30.24 | 53,694 | -0.04(-0.13%) |
Oct 08, 2021 | 29.74 | 30.70 | 29.73 | 30.28 | 416,478 | +0.70(+2.37%) |
Oct 07, 2021 | 29.16 | 29.64 | 29.15 | 29.58 | 177,891 | +0.53(+1.82%) |
Oct 06, 2021 | 28.99 | 29.15 | 28.52 | 29.05 | 122,278 | -0.34(-1.16%) |
Oct 05, 2021 | 29.62 | 29.72 | 29.34 | 29.39 | 138,022 | -0.18(-0.61%) |
Oct 04, 2021 | 29.99 | 30.15 | 29.05 | 29.57 | 206,630 | -0.50(-1.66%) |
Oct 01, 2021 | 30.03 | 30.25 | 29.70 | 30.07 | 161,998 | +0.20(+0.67%) |
Sep 30, 2021 | 29.48 | 30.51 | 29.48 | 29.87 | 215,190 | +0.40(+1.36%) |
Sep 29, 2021 | 29.89 | 30.08 | 29.36 | 29.47 | 217,680 | -0.34(-1.14%) |
Sep 28, 2021 | 30.00 | 30.00 | 29.53 | 29.81 | 184,691 | -0.39(-1.29%) |
Sep 27, 2021 | 29.50 | 30.22 | 29.24 | 30.20 | 348,591 | +0.93(+3.18%) |
Sep 24, 2021 | 28.92 | 29.34 | 28.64 | 29.27 | 85,830 | +0.19(+0.65%) |
Sep 23, 2021 | 28.98 | 29.18 | 28.91 | 29.08 | 108,618 | +0.40(+1.39%) |
Sep 22, 2021 | 28.28 | 28.88 | 28.24 | 28.68 | 130,269 | +0.40(+1.41%) |
Sep 21, 2021 | 28.38 | 28.55 | 28.02 | 28.28 | 159,001 | +0.02(+0.07%) |
Sep 20, 2021 | 28.17 | 28.43 | 27.69 | 28.26 | 192,467 | -0.53(-1.84%) |
Sep 17, 2021 | 29.30 | 29.56 | 28.75 | 28.79 | 207,838 | -0.51(-1.74%) |
Sep 16, 2021 | 30.47 | 30.51 | 29.27 | 29.30 | 229,058 | -1.26(-4.12%) |
Sep 15, 2021 | 30.54 | 30.69 | 30.15 | 30.56 | 174,854 | +0.23(+0.76%) |
Sep 14, 2021 | 30.58 | 30.74 | 30.23 | 30.33 | 194,786 | -0.24(-0.79%) |
Sep 13, 2021 | 30.53 | 30.98 | 30.32 | 30.57 | 199,138 | +0.26(+0.86%) |
Sep 10, 2021 | 30.70 | 30.93 | 30.25 | 30.31 | 211,361 | -0.23(-0.75%) |
Sep 09, 2021 | 30.33 | 31.10 | 30.33 | 30.54 | 301,691 | +0.21(+0.69%) |
Sep 08, 2021 | 30.14 | 31.08 | 30.14 | 30.33 | 215,837 | +0.14(+0.46%) |
Sep 07, 2021 | 30.32 | 30.51 | 30.09 | 30.19 | 223,054 | -0.20(-0.66%) |
Sep 03, 2021 | 30.67 | 30.83 | 30.20 | 30.39 | 200,284 | -0.39(-1.27%) |
Sep 02, 2021 | 29.66 | 30.85 | 29.58 | 30.78 | 375,774 | +1.40(+4.77%) |
Sep 01, 2021 | 29.11 | 29.87 | 29.07 | 29.38 | 306,397 | +0.54(+1.87%) |
Aug 31, 2021 | 28.54 | 29.40 | 28.52 | 28.84 | 457,053 | +0.40(+1.41%) |
Aug 30, 2021 | 28.65 | 28.82 | 28.39 | 28.44 | 156,813 | -0.15(-0.52%) |
Aug 27, 2021 | 27.61 | 28.77 | 27.61 | 28.59 | 328,109 | +1.04(+3.77%) |
Aug 26, 2021 | 28.00 | 28.09 | 27.45 | 27.55 | 315,471 | -0.77(-2.72%) |
Aug 25, 2021 | 27.60 | 28.39 | 26.91 | 28.32 | 387,150 | +0.03(+0.11%) |
Aug 24, 2021 | 28.38 | 28.43 | 28.12 | 28.29 | 150,660 | +0.17(+0.60%) |
Aug 23, 2021 | 27.66 | 28.60 | 27.66 | 28.12 | 261,109 | +0.87(+3.19%) |
Aug 20, 2021 | 26.81 | 27.30 | 26.58 | 27.25 | 159,743 | +0.44(+1.64%) |
Aug 19, 2021 | 26.76 | 27.04 | 26.50 | 26.81 | 179,413 | -0.45(-1.65%) |
Aug 18, 2021 | 27.61 | 27.61 | 27.20 | 27.26 | 121,775 | -0.25(-0.91%) |
Aug 17, 2021 | 27.91 | 27.91 | 27.41 | 27.51 | 125,137 | -0.61(-2.17%) |
Aug 16, 2021 | 28.54 | 28.57 | 27.93 | 28.12 | 416,896 | -0.65(-2.26%) |
Aug 13, 2021 | 29.09 | 29.18 | 28.66 | 28.77 | 191,317 | -0.38(-1.30%) |
Aug 12, 2021 | 30.49 | 30.63 | 28.88 | 29.15 | 400,487 | -1.64(-5.33%) |
Aug 11, 2021 | 31.41 | 31.82 | 30.62 | 30.79 | 239,880 | -0.90(-2.84%) |
Aug 10, 2021 | 30.96 | 31.73 | 30.93 | 31.69 | 384,208 | +0.79(+2.56%) |
Aug 09, 2021 | 31.13 | 31.13 | 30.55 | 30.90 | 91,994 | -0.16(-0.52%) |
Aug 06, 2021 | 30.87 | 31.09 | 30.67 | 31.06 | 136,168 | +0.45(+1.47%) |
Aug 05, 2021 | 30.14 | 30.75 | 30.14 | 30.61 | 222,427 | +0.57(+1.90%) |
Aug 04, 2021 | 30.08 | 30.35 | 30.02 | 30.04 | 155,978 | -0.35(-1.15%) |
Aug 03, 2021 | 30.31 | 30.66 | 30.16 | 30.39 | 238,713 | +0.23(+0.76%) |
Aug 02, 2021 | 30.76 | 31.10 | 30.15 | 30.16 | 80,582 | -0.37(-1.21%) |
Jul 30, 2021 | 30.64 | 30.84 | 30.16 | 30.53 | 276,746 | -0.32(-1.04%) |
Jul 29, 2021 | 31.32 | 31.45 | 30.82 | 30.85 | 283,187 | -0.17(-0.55%) |
Jul 28, 2021 | 30.97 | 31.24 | 30.68 | 31.02 | 225,103 | +0.27(+0.88%) |
Jul 27, 2021 | 30.27 | 30.85 | 29.86 | 30.75 | 251,561 | +0.15(+0.49%) |
Jul 26, 2021 | 30.76 | 31.06 | 30.40 | 30.60 | 457,450 | -0.41(-1.32%) |
Jul 23, 2021 | 30.69 | 31.28 | 30.52 | 31.01 | 567,933 | +0.36(+1.17%) |
Jul 22, 2021 | 30.26 | 31.09 | 29.76 | 30.65 | 739,746 | +1.50(+5.15%) |
Jul 21, 2021 | 28.39 | 29.17 | 28.39 | 29.15 | 247,334 | +0.93(+3.30%) |
Jul 20, 2021 | 27.30 | 28.32 | 27.27 | 28.22 | 262,574 | +0.96(+3.52%) |
Jul 19, 2021 | 27.63 | 27.77 | 27.03 | 27.26 | 236,666 | -1.14(-4.01%) |
Jul 16, 2021 | 28.60 | 28.89 | 28.27 | 28.40 | 420,888 | -0.06(-0.21%) |
Jul 15, 2021 | 28.50 | 28.83 | 28.30 | 28.46 | 481,437 | -0.22(-0.77%) |
Jul 14, 2021 | 29.20 | 29.49 | 28.62 | 28.68 | 385,951 | -0.47(-1.61%) |
Jul 13, 2021 | 30.09 | 30.09 | 29.10 | 29.15 | 594,587 | -1.18(-3.89%) |
Jul 12, 2021 | 30.75 | 30.75 | 29.62 | 30.33 | 464,365 | -0.64(-2.07%) |
Jul 09, 2021 | 31.20 | 31.26 | 30.95 | 30.97 | 372,983 | +0.08(+0.26%) |
Jul 08, 2021 | 30.65 | 31.20 | 30.55 | 30.89 | 266,672 | -0.34(-1.09%) |
Jul 07, 2021 | 31.10 | 31.95 | 30.91 | 31.23 | 197,860 | +0.23(+0.74%) |
Jul 06, 2021 | 31.43 | 31.43 | 30.72 | 31.00 | 295,248 | -0.39(-1.24%) |
Jul 02, 2021 | 31.26 | 31.64 | 30.02 | 31.39 | 347,113 | +0.18(+0.58%) |
Jul 01, 2021 | 30.83 | 31.21 | 30.65 | 31.21 | 284,900 | +0.41(+1.33%) |
Jun 30, 2021 | 30.48 | 30.82 | 30.16 | 30.80 | 424,705 | +0.23(+0.75%) |
Jun 29, 2021 | 30.93 | 31.03 | 30.38 | 30.57 | 468,835 | -0.23(-0.75%) |
Jun 28, 2021 | 31.52 | 31.75 | 30.57 | 30.80 | 330,517 | -0.91(-2.87%) |
Jun 25, 2021 | 31.64 | 32.01 | 31.56 | 31.71 | 253,738 | +0.01(+0.03%) |
Jun 24, 2021 | 31.81 | 31.81 | 31.48 | 31.70 | 294,101 | +0.01(+0.03%) |
Jun 23, 2021 | 31.56 | 31.82 | 31.48 | 31.69 | 357,671 | +0.00(+0.00%) |
Jun 22, 2021 | 31.39 | 31.74 | 31.21 | 31.69 | 204,340 | +0.16(+0.51%) |
Jun 21, 2021 | 31.10 | 31.55 | 30.59 | 31.53 | 232,213 | +0.74(+2.40%) |
Jun 18, 2021 | 30.61 | 31.10 | 30.42 | 30.79 | 249,357 | -0.27(-0.87%) |
Jun 17, 2021 | 31.51 | 31.70 | 30.82 | 31.06 | 241,742 | -0.53(-1.68%) |
Jun 16, 2021 | 31.64 | 32.11 | 31.42 | 31.59 | 268,428 | -0.20(-0.63%) |
Jun 15, 2021 | 31.60 | 32.19 | 31.54 | 31.79 | 302,453 | +0.11(+0.35%) |
Jun 14, 2021 | 31.77 | 32.00 | 31.34 | 31.68 | 353,321 | -0.04(-0.13%) |
Jun 11, 2021 | 32.00 | 32.09 | 31.50 | 31.72 | 361,554 | -0.13(-0.41%) |
Jun 10, 2021 | 31.66 | 31.88 | 31.19 | 31.85 | 381,986 | +0.26(+0.82%) |
Jun 09, 2021 | 32.00 | 32.00 | 31.16 | 31.59 | 317,243 | -0.24(-0.75%) |
Jun 08, 2021 | 30.40 | 31.91 | 30.40 | 31.83 | 318,737 | +1.38(+4.53%) |
Jun 07, 2021 | 31.17 | 31.27 | 30.43 | 30.45 | 318,740 | -0.61(-1.96%) |
Jun 04, 2021 | 31.00 | 31.11 | 30.79 | 31.06 | 126,743 | +0.26(+0.84%) |
Jun 03, 2021 | 30.22 | 30.96 | 30.13 | 30.80 | 271,696 | +0.27(+0.88%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.45 | 30.53 | 201,404 | -0.31(-1.01%) |
Jun 01, 2021 | 31.19 | 31.49 | 30.82 | 30.84 | 243,585 | -0.16(-0.52%) |
May 28, 2021 | 30.55 | 31.09 | 30.55 | 31.00 | 232,614 | +0.46(+1.51%) |
May 27, 2021 | 30.75 | 30.75 | 30.28 | 30.54 | 228,557 | +0.36(+1.19%) |
May 26, 2021 | 30.01 | 30.51 | 29.91 | 30.18 | 185,572 | +0.19(+0.63%) |
May 25, 2021 | 30.06 | 30.24 | 29.79 | 29.99 | 365,034 | +0.00(+0.00%) |
May 24, 2021 | 30.19 | 30.19 | 29.68 | 29.99 | 158,488 | +0.19(+0.64%) |
May 21, 2021 | 29.60 | 29.94 | 29.48 | 29.80 | 316,713 | +0.40(+1.36%) |
May 20, 2021 | 29.83 | 29.83 | 29.16 | 29.40 | 456,091 | -0.13(-0.44%) |
May 19, 2021 | 29.50 | 29.68 | 27.29 | 29.53 | 685,376 | -0.39(-1.30%) |
May 18, 2021 | 30.20 | 30.37 | 29.89 | 29.92 | 303,365 | -0.15(-0.50%) |
May 17, 2021 | 30.37 | 30.53 | 29.85 | 30.07 | 381,554 | -0.45(-1.47%) |
May 14, 2021 | 30.20 | 30.62 | 30.15 | 30.52 | 191,727 | +0.51(+1.70%) |
May 13, 2021 | 29.77 | 30.24 | 29.76 | 30.01 | 198,219 | +0.24(+0.81%) |
May 12, 2021 | 30.08 | 30.22 | 29.74 | 29.77 | 200,613 | -0.41(-1.36%) |
May 11, 2021 | 30.17 | 30.56 | 29.91 | 30.18 | 255,578 | -0.66(-2.14%) |
May 10, 2021 | 31.50 | 31.56 | 30.75 | 30.84 | 184,383 | -0.54(-1.72%) |
May 07, 2021 | 30.93 | 31.48 | 30.81 | 31.38 | 153,097 | +0.46(+1.49%) |
May 06, 2021 | 30.93 | 31.09 | 30.26 | 30.92 | 197,140 | -0.07(-0.23%) |
May 05, 2021 | 31.02 | 31.32 | 30.84 | 30.99 | 144,887 | +0.08(+0.26%) |
May 04, 2021 | 30.93 | 31.05 | 30.43 | 30.91 | 377,938 | -0.21(-0.67%) |
May 03, 2021 | 31.43 | 31.44 | 31.00 | 31.12 | 288,125 | -0.20(-0.64%) |
Apr 30, 2021 | 31.46 | 31.94 | 31.25 | 31.32 | 384,900 | -0.29(-0.92%) |
Apr 29, 2021 | 31.70 | 31.71 | 31.38 | 31.61 | 281,731 | +0.19(+0.60%) |
Apr 28, 2021 | 31.04 | 31.46 | 30.87 | 31.42 | 169,977 | +0.40(+1.29%) |
Apr 27, 2021 | 31.05 | 31.20 | 30.56 | 31.02 | 171,989 | -0.05(-0.16%) |
Apr 26, 2021 | 30.74 | 31.20 | 30.66 | 31.07 | 266,620 | +0.65(+2.14%) |
Apr 23, 2021 | 29.61 | 30.48 | 29.58 | 30.42 | 358,400 | +0.80(+2.70%) |
Apr 22, 2021 | 29.47 | 29.76 | 29.17 | 29.62 | 246,446 | +0.10(+0.34%) |
Apr 21, 2021 | 29.22 | 29.53 | 28.58 | 29.52 | 292,788 | +0.27(+0.92%) |
Apr 20, 2021 | 29.50 | 29.60 | 28.73 | 29.25 | 672,507 | -0.05(-0.17%) |
Apr 19, 2021 | 29.83 | 29.83 | 29.21 | 29.30 | 216,327 | -0.43(-1.45%) |
Apr 16, 2021 | 30.11 | 30.11 | 29.41 | 29.73 | 419,300 | -0.33(-1.10%) |
Apr 15, 2021 | 30.07 | 30.08 | 29.70 | 30.06 | 319,474 | +0.22(+0.74%) |
Apr 14, 2021 | 29.78 | 30.03 | 29.67 | 29.84 | 327,362 | +0.06(+0.20%) |
Apr 13, 2021 | 29.98 | 30.07 | 29.64 | 29.78 | 320,291 | -0.32(-1.06%) |
Apr 12, 2021 | 30.77 | 30.78 | 29.89 | 30.10 | 307,733 | -1.09(-3.49%) |
Apr 09, 2021 | 30.15 | 31.29 | 30.07 | 31.19 | 608,000 | +1.03(+3.42%) |
Apr 08, 2021 | 29.37 | 30.20 | 29.25 | 30.16 | 458,431 | +0.83(+2.83%) |
Apr 07, 2021 | 29.29 | 29.44 | 28.91 | 29.33 | 289,563 | +0.05(+0.17%) |
Apr 06, 2021 | 28.85 | 29.43 | 28.85 | 29.28 | 381,255 | +0.28(+0.97%) |
Apr 05, 2021 | 29.02 | 29.09 | 28.80 | 29.00 | 272,770 | +0.17(+0.59%) |
Apr 01, 2021 | 28.53 | 28.96 | 28.43 | 28.83 | 191,200 | +0.34(+1.19%) |
Mar 31, 2021 | 28.38 | 28.69 | 28.31 | 28.49 | 336,720 | +0.10(+0.35%) |
Mar 30, 2021 | 28.59 | 28.64 | 28.31 | 28.39 | 307,970 | -0.12(-0.42%) |
Mar 29, 2021 | 28.03 | 28.77 | 28.03 | 28.51 | 358,317 | +0.34(+1.21%) |
Mar 26, 2021 | 28.01 | 28.18 | 27.56 | 28.17 | 348,100 | +0.61(+2.21%) |
Mar 25, 2021 | 27.02 | 27.64 | 27.02 | 27.56 | 324,842 | +0.28(+1.03%) |
Mar 24, 2021 | 27.31 | 27.90 | 27.15 | 27.28 | 617,314 | +0.14(+0.52%) |
Mar 23, 2021 | 27.65 | 27.82 | 27.04 | 27.14 | 521,752 | -0.79(-2.83%) |
Mar 22, 2021 | 28.25 | 28.25 | 27.87 | 27.93 | 321,868 | -0.31(-1.10%) |
Mar 19, 2021 | 28.02 | 28.39 | 27.95 | 28.24 | 479,100 | +0.13(+0.46%) |
Mar 18, 2021 | 28.18 | 28.44 | 27.88 | 28.11 | 677,258 | -0.28(-0.99%) |
Mar 17, 2021 | 28.30 | 28.80 | 27.85 | 28.39 | 472,589 | +0.39(+1.39%) |
Mar 16, 2021 | 27.58 | 28.25 | 26.97 | 28.00 | 774,804 | +0.46(+1.67%) |
Mar 15, 2021 | 28.11 | 28.24 | 27.36 | 27.54 | 776,201 | -0.60(-2.13%) |
Mar 12, 2021 | 28.08 | 28.32 | 28.00 | 28.14 | 665,300 | -0.01(-0.04%) |
Mar 11, 2021 | 28.01 | 28.31 | 27.70 | 28.15 | 848,166 | +0.34(+1.22%) |
Mar 10, 2021 | 27.74 | 28.63 | 27.38 | 27.81 | 4,414,833 | -0.37(-1.31%) |
Mar 09, 2021 | 29.41 | 29.72 | 28.08 | 28.18 | 1,042,041 | -2.40(-7.85%) |
Mar 08, 2021 | 30.52 | 31.17 | 30.46 | 30.58 | 384,758 | +0.04(+0.13%) |
Mar 05, 2021 | 29.53 | 30.59 | 28.98 | 30.54 | 430,600 | +1.09(+3.70%) |
Mar 04, 2021 | 29.40 | 29.91 | 29.07 | 29.45 | 449,572 | -0.02(-0.07%) |
Mar 03, 2021 | 29.52 | 29.91 | 29.08 | 29.47 | 362,291 | +0.31(+1.06%) |
Mar 02, 2021 | 30.13 | 30.63 | 29.08 | 29.16 | 374,129 | -0.79(-2.64%) |
Mar 01, 2021 | 27.70 | 30.75 | 27.70 | 29.95 | 858,840 | +3.48(+13.15%) |
Feb 26, 2021 | 26.88 | 26.96 | 26.34 | 26.47 | 270,400 | -0.50(-1.85%) |
Feb 25, 2021 | 27.26 | 27.82 | 26.92 | 26.97 | 419,916 | -0.39(-1.43%) |
Feb 24, 2021 | 26.82 | 27.58 | 26.46 | 27.36 | 224,121 | +0.76(+2.86%) |
Feb 23, 2021 | 25.92 | 26.90 | 25.65 | 26.60 | 274,532 | +0.62(+2.39%) |
Feb 22, 2021 | 25.34 | 26.12 | 25.31 | 25.98 | 247,089 | +0.29(+1.13%) |
Feb 19, 2021 | 24.86 | 25.79 | 24.84 | 25.69 | 206,000 | +0.96(+3.88%) |
Feb 18, 2021 | 24.68 | 24.83 | 24.36 | 24.73 | 223,126 | -0.25(-1.00%) |
Feb 17, 2021 | 24.53 | 25.03 | 24.42 | 24.98 | 262,118 | +0.12(+0.48%) |
Feb 16, 2021 | 25.44 | 25.58 | 24.73 | 24.86 | 245,503 | -0.38(-1.51%) |
Feb 12, 2021 | 25.54 | 25.75 | 25.20 | 25.24 | 306,600 | -0.33(-1.29%) |
Feb 11, 2021 | 25.59 | 25.74 | 25.33 | 25.57 | 265,704 | -0.01(-0.04%) |
Feb 10, 2021 | 25.85 | 25.96 | 25.53 | 25.58 | 208,975 | -0.25(-0.97%) |
Feb 09, 2021 | 25.55 | 25.94 | 25.43 | 25.83 | 246,215 | +0.05(+0.19%) |
Feb 08, 2021 | 25.17 | 25.79 | 24.98 | 25.78 | 178,876 | +0.67(+2.67%) |
Feb 05, 2021 | 24.80 | 25.62 | 24.80 | 25.11 | 227,900 | +0.47(+1.91%) |
Feb 04, 2021 | 24.85 | 24.85 | 24.52 | 24.64 | 181,542 | +0.03(+0.12%) |
Feb 03, 2021 | 24.37 | 24.76 | 24.37 | 24.61 | 209,576 | +0.10(+0.41%) |
Feb 02, 2021 | 23.95 | 24.58 | 23.17 | 24.51 | 303,136 | +1.24(+5.33%) |
Feb 01, 2021 | 22.86 | 23.43 | 22.69 | 23.27 | 316,532 | +0.72(+3.19%) |
Jan 29, 2021 | 22.87 | 23.10 | 22.27 | 22.55 | 366,600 | -0.45(-1.96%) |
Jan 28, 2021 | 22.58 | 23.22 | 22.33 | 23.00 | 381,987 | +0.78(+3.51%) |
Jan 27, 2021 | 22.65 | 22.66 | 21.65 | 22.22 | 401,960 | -0.93(-4.02%) |
Jan 26, 2021 | 24.06 | 24.06 | 22.96 | 23.15 | 404,170 | -0.56(-2.36%) |
Jan 25, 2021 | 23.35 | 23.77 | 22.33 | 23.71 | 643,044 | +0.19(+0.81%) |
Jan 22, 2021 | 23.81 | 24.23 | 23.45 | 23.52 | 407,700 | -0.52(-2.16%) |
Jan 21, 2021 | 25.04 | 25.08 | 23.95 | 24.04 | 399,871 | -1.00(-3.99%) |
Jan 20, 2021 | 25.22 | 25.35 | 24.88 | 25.04 | 347,859 | -0.18(-0.71%) |
Jan 19, 2021 | 25.95 | 26.32 | 25.15 | 25.22 | 409,627 | -0.73(-2.81%) |
Jan 15, 2021 | 27.43 | 27.81 | 25.53 | 25.95 | 1,477,200 | -1.88(-6.76%) |
Jan 14, 2021 | 27.76 | 28.28 | 27.75 | 27.83 | 259,679 | +0.22(+0.80%) |
Jan 13, 2021 | 27.11 | 27.74 | 27.10 | 27.61 | 283,074 | +0.36(+1.32%) |
Jan 12, 2021 | 27.21 | 27.47 | 27.01 | 27.25 | 175,590 | +0.18(+0.66%) |
Jan 11, 2021 | 26.46 | 27.19 | 26.08 | 27.07 | 191,623 | -0.02(-0.07%) |
Jan 08, 2021 | 27.20 | 27.22 | 26.69 | 27.09 | 197,600 | +0.03(+0.11%) |
Jan 07, 2021 | 27.35 | 27.79 | 26.85 | 27.06 | 271,767 | -0.13(-0.48%) |
Jan 06, 2021 | 27.45 | 28.20 | 26.85 | 27.19 | 281,178 | -0.15(-0.55%) |
Jan 05, 2021 | 26.71 | 27.41 | 26.59 | 27.34 | 457,295 | +0.73(+2.74%) |
Jan 04, 2021 | 27.75 | 27.86 | 26.47 | 26.61 | 500,376 | -1.13(-4.07%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 306,864 | -0.14(-0.50%) | |
Dec 30, 2020 | 27.58 | 27.95 | 27.38 | 27.88 | 306,864 | +0.49(+1.79%) |
Dec 29, 2020 | 27.38 | 27.58 | 27.22 | 27.39 | 278,222 | +0.30(+1.11%) |
Dec 28, 2020 | 27.09 | 27.34 | 27.00 | 27.09 | 117,550 | +0.17(+0.63%) |
Dec 24, 2020 | 27.13 | 27.15 | 26.82 | 26.92 | 139,800 | -0.17(-0.63%) |
Dec 23, 2020 | 26.29 | 27.29 | 26.29 | 27.09 | 268,693 | +0.95(+3.63%) |
Dec 22, 2020 | 26.10 | 26.18 | 25.75 | 26.14 | 198,495 | +0.26(+1.00%) |
Dec 21, 2020 | 25.45 | 25.95 | 24.89 | 25.88 | 250,647 | -0.17(-0.65%) |
Dec 18, 2020 | 25.87 | 26.34 | 25.83 | 26.05 | 284,500 | +0.08(+0.31%) |
Dec 17, 2020 | 26.01 | 26.07 | 25.57 | 25.97 | 380,258 | +0.89(+3.55%) |
Dec 16, 2020 | 25.50 | 25.72 | 24.99 | 25.08 | 500,906 | -0.60(-2.34%) |
Dec 15, 2020 | 24.74 | 25.83 | 24.61 | 25.68 | 442,542 | +1.16(+4.73%) |
Dec 14, 2020 | 25.07 | 25.36 | 24.51 | 24.52 | 234,363 | +0.11(+0.45%) |
Dec 11, 2020 | 24.77 | 24.78 | 24.18 | 24.41 | 197,700 | -0.74(-2.94%) |
Dec 10, 2020 | 24.41 | 25.23 | 24.18 | 25.15 | 306,846 | +0.53(+2.15%) |
Dec 09, 2020 | 24.77 | 25.15 | 24.28 | 24.62 | 262,971 | +0.02(+0.08%) |
Dec 08, 2020 | 25.10 | 25.52 | 24.50 | 24.60 | 342,652 | -0.82(-3.23%) |
Dec 07, 2020 | 25.80 | 25.80 | 25.05 | 25.42 | 260,055 | -0.46(-1.78%) |
Dec 04, 2020 | 25.30 | 26.02 | 25.20 | 25.88 | 200,200 | +0.86(+3.44%) |
Dec 03, 2020 | 24.62 | 25.38 | 24.53 | 25.02 | 310,863 | +0.57(+2.33%) |
Dec 02, 2020 | 24.34 | 24.74 | 24.21 | 24.45 | 348,641 | +0.01(+0.04%) |