Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.81 | 26.41 | 25.81 | 26.27 | 61,503 | +0.27(+1.03%) |
Dec 30, 2021 | 26.47 | 26.61 | 26.00 | 26.00 | 45,318 | -0.46(-1.74%) |
Dec 29, 2021 | 26.41 | 26.61 | 26.31 | 26.47 | 63,922 | +0.02(+0.07%) |
Dec 28, 2021 | 26.34 | 26.56 | 26.21 | 26.45 | 50,531 | -0.02(-0.07%) |
Dec 27, 2021 | 25.97 | 26.47 | 25.57 | 26.47 | 53,468 | +0.63(+2.45%) |
Dec 23, 2021 | 25.74 | 26.02 | 25.74 | 25.83 | 44,902 | +0.30(+1.17%) |
Dec 22, 2021 | 25.33 | 25.72 | 25.26 | 25.53 | 93,747 | -0.17(-0.67%) |
Dec 21, 2021 | 25.12 | 26.00 | 25.12 | 25.71 | 122,703 | +0.94(+3.80%) |
Dec 20, 2021 | 25.04 | 25.04 | 24.17 | 24.77 | 200,087 | -0.64(-2.53%) |
Dec 17, 2021 | 26.90 | 26.90 | 25.23 | 25.41 | 642,903 | -0.86(-3.29%) |
Dec 16, 2021 | 26.14 | 26.48 | 25.88 | 26.27 | 186,525 | +0.35(+1.33%) |
Dec 15, 2021 | 25.97 | 26.11 | 25.57 | 25.93 | 186,148 | -0.08(-0.30%) |
Dec 14, 2021 | 25.89 | 26.46 | 25.29 | 26.00 | 113,035 | +0.14(+0.56%) |
Dec 13, 2021 | 26.20 | 26.34 | 25.56 | 25.86 | 159,909 | -0.15(-0.59%) |
Dec 10, 2021 | 25.90 | 26.34 | 25.75 | 26.01 | 66,697 | +0.20(+0.78%) |
Dec 09, 2021 | 25.61 | 25.93 | 25.61 | 25.81 | 67,531 | -0.06(-0.22%) |
Dec 08, 2021 | 25.79 | 26.00 | 25.59 | 25.87 | 49,637 | +0.08(+0.30%) |
Dec 07, 2021 | 26.12 | 26.19 | 25.59 | 25.79 | 77,118 | -0.15(-0.59%) |
Dec 06, 2021 | 25.88 | 26.22 | 25.52 | 25.95 | 71,225 | +0.54(+2.12%) |
Dec 03, 2021 | 25.87 | 25.91 | 25.21 | 25.41 | 83,833 | -0.46(-1.78%) |
Dec 02, 2021 | 25.21 | 26.15 | 24.93 | 25.87 | 115,738 | +0.88(+3.54%) |
Dec 01, 2021 | 25.64 | 25.90 | 24.96 | 24.99 | 86,880 | +0.04(+0.15%) |
Nov 30, 2021 | 24.96 | 25.24 | 24.78 | 24.95 | 78,579 | -0.48(-1.89%) |
Nov 29, 2021 | 26.02 | 26.02 | 25.24 | 25.43 | 78,585 | -0.12(-0.45%) |
Nov 26, 2021 | 26.36 | 26.36 | 24.94 | 25.54 | 127,493 | -1.73(-6.34%) |
Nov 24, 2021 | 27.15 | 27.37 | 26.83 | 27.27 | 104,373 | +0.12(+0.46%) |
Nov 23, 2021 | 26.78 | 27.19 | 26.61 | 27.15 | 261,089 | +0.54(+2.02%) |
Nov 22, 2021 | 26.79 | 27.22 | 26.61 | 26.61 | 158,287 | +0.05(+0.18%) |
Nov 19, 2021 | 26.13 | 26.66 | 26.07 | 26.56 | 171,329 | +0.09(+0.33%) |
Nov 18, 2021 | 26.28 | 26.50 | 25.93 | 26.48 | 77,450 | +0.32(+1.21%) |
Nov 17, 2021 | 26.31 | 26.31 | 25.76 | 26.16 | 111,053 | -0.12(-0.44%) |
Nov 16, 2021 | 25.93 | 26.41 | 25.66 | 26.27 | 119,011 | +0.18(+0.70%) |
Nov 15, 2021 | 26.05 | 26.15 | 25.84 | 26.09 | 149,606 | +0.08(+0.30%) |
Nov 12, 2021 | 26.34 | 26.34 | 25.86 | 26.01 | 48,742 | -0.40(-1.53%) |
Nov 11, 2021 | 26.71 | 26.71 | 26.42 | 26.42 | 43,651 | -0.21(-0.79%) |
Nov 10, 2021 | 26.21 | 26.63 | 76,381 | +0.32(+1.20%) | ||
Nov 09, 2021 | 26.13 | 26.40 | 25.79 | 26.31 | 61,425 | -0.03(-0.11%) |
Nov 08, 2021 | 26.59 | 26.74 | 26.17 | 26.34 | 83,647 | -0.06(-0.22%) |
Nov 05, 2021 | 25.84 | 26.57 | 25.84 | 26.40 | 97,210 | +0.72(+2.80%) |
Nov 04, 2021 | 25.76 | 25.76 | 25.18 | 25.68 | 71,892 | +0.01(+0.04%) |
Nov 03, 2021 | 24.91 | 25.69 | 24.89 | 25.67 | 101,541 | +0.58(+2.33%) |
Nov 02, 2021 | 26.00 | 26.00 | 25.02 | 25.09 | 114,968 | -0.64(-2.49%) |
Nov 01, 2021 | 25.01 | 25.89 | 24.67 | 25.73 | 227,702 | +1.06(+4.31%) |
Oct 29, 2021 | 24.27 | 24.95 | 24.06 | 24.67 | 228,006 | +0.42(+1.74%) |
Oct 28, 2021 | 23.55 | 24.32 | 23.55 | 24.24 | 136,827 | +0.68(+2.88%) |
Oct 27, 2021 | 24.23 | 24.28 | 23.49 | 23.56 | 86,091 | -0.69(-2.84%) |
Oct 26, 2021 | 24.30 | 24.46 | 24.25 | 85,805 | -0.10(-0.39%) | |
Oct 25, 2021 | 23.88 | 24.49 | 23.71 | 24.35 | 111,009 | +0.59(+2.50%) |
Oct 22, 2021 | 23.53 | 23.85 | 23.50 | 23.76 | 128,043 | +0.16(+0.69%) |
Oct 21, 2021 | 23.51 | 23.71 | 23.38 | 23.59 | 58,939 | -0.06(-0.24%) |
Oct 20, 2021 | 23.18 | 23.88 | 23.03 | 23.65 | 141,793 | +0.36(+1.56%) |
Oct 19, 2021 | 23.33 | 23.33 | 23.08 | 23.29 | 51,517 | -0.05(-0.21%) |
Oct 18, 2021 | 23.23 | 23.71 | 23.23 | 23.33 | 50,341 | +0.03(+0.12%) |
Oct 15, 2021 | 24.00 | 24.04 | 23.29 | 23.31 | 123,545 | -0.21(-0.90%) |
Oct 14, 2021 | 23.65 | 23.69 | 23.24 | 23.52 | 63,260 | +0.02(+0.08%) |
Oct 13, 2021 | 23.88 | 23.88 | 23.25 | 23.50 | 93,738 | -0.51(-2.11%) |
Oct 12, 2021 | 23.68 | 24.07 | 23.68 | 24.00 | 58,704 | +0.28(+1.17%) |
Oct 11, 2021 | 24.21 | 24.34 | 23.72 | 23.73 | 102,063 | -0.58(-2.40%) |
Oct 08, 2021 | 24.39 | 24.49 | 23.93 | 24.31 | 73,172 | -0.17(-0.70%) |
Oct 07, 2021 | 24.42 | 24.56 | 24.37 | 24.48 | 58,687 | +0.29(+1.19%) |
Oct 06, 2021 | 23.91 | 24.23 | 23.69 | 24.20 | 77,618 | +0.06(+0.24%) |
Oct 05, 2021 | 24.34 | 24.34 | 23.92 | 24.14 | 67,652 | +0.05(+0.20%) |
Oct 04, 2021 | 23.85 | 24.31 | 23.85 | 24.09 | 81,190 | +0.12(+0.52%) |
Oct 01, 2021 | 23.49 | 24.14 | 23.48 | 23.97 | 128,253 | +0.45(+1.91%) |
Sep 30, 2021 | 24.22 | 24.66 | 23.52 | 23.52 | 88,162 | -0.55(-2.27%) |
Sep 29, 2021 | 23.48 | 24.12 | 23.36 | 24.06 | 97,542 | +0.56(+2.36%) |
Sep 28, 2021 | 24.46 | 24.65 | 23.49 | 23.51 | 238,943 | -0.83(-3.42%) |
Sep 27, 2021 | 23.19 | 24.45 | 23.19 | 24.34 | 130,108 | +1.28(+5.56%) |
Sep 24, 2021 | 22.65 | 23.20 | 22.65 | 23.06 | 175,604 | +0.36(+1.60%) |
Sep 23, 2021 | 22.26 | 22.90 | 22.26 | 22.69 | 98,230 | +0.73(+3.31%) |
Sep 22, 2021 | 21.97 | 22.24 | 21.97 | 21.97 | 94,796 | +0.13(+0.61%) |
Sep 21, 2021 | 22.13 | 22.13 | 21.81 | 21.83 | 112,102 | -0.26(-1.17%) |
Sep 20, 2021 | 21.82 | 22.12 | 21.66 | 22.09 | 161,095 | -0.14(-0.65%) |
Sep 17, 2021 | 22.38 | 22.46 | 21.98 | 22.23 | 416,240 | -0.08(-0.34%) |
Sep 16, 2021 | 22.15 | 22.43 | 21.89 | 22.31 | 165,504 | +0.29(+1.30%) |
Sep 15, 2021 | 21.92 | 22.25 | 21.86 | 22.02 | 182,143 | +0.07(+0.31%) |
Sep 14, 2021 | 22.31 | 22.41 | 21.63 | 21.96 | 247,010 | -0.27(-1.21%) |
Sep 13, 2021 | 22.84 | 22.84 | 22.05 | 22.22 | 255,246 | -0.18(-0.81%) |
Sep 10, 2021 | 23.00 | 23.05 | 22.40 | 22.41 | 215,661 | -0.34(-1.47%) |
Sep 09, 2021 | 22.85 | 23.23 | 22.12 | 22.74 | 950,711 | -0.21(-0.92%) |
Sep 08, 2021 | 23.01 | 23.10 | 22.76 | 22.95 | 112,457 | -0.16(-0.70%) |
Sep 07, 2021 | 23.26 | 23.55 | 23.01 | 23.11 | 114,485 | -0.19(-0.82%) |
Sep 03, 2021 | 23.26 | 23.36 | 22.90 | 23.31 | 118,944 | -0.01(-0.04%) |
Sep 02, 2021 | 23.24 | 23.52 | 23.08 | 23.32 | 152,189 | +0.09(+0.37%) |
Sep 01, 2021 | 23.55 | 23.55 | 22.97 | 23.23 | 145,053 | -0.33(-1.38%) |
Aug 31, 2021 | 23.75 | 23.80 | 23.34 | 23.55 | 206,546 | -0.24(-1.01%) |
Aug 30, 2021 | 24.60 | 24.60 | 23.78 | 23.79 | 74,179 | -0.75(-3.04%) |
Aug 27, 2021 | 24.23 | 24.61 | 24.22 | 24.54 | 92,400 | +0.57(+2.36%) |
Aug 26, 2021 | 24.33 | 24.42 | 23.98 | 23.98 | 133,969 | -0.25(-1.03%) |
Aug 25, 2021 | 24.24 | 24.46 | 24.15 | 24.23 | 75,416 | +0.11(+0.44%) |
Aug 24, 2021 | 23.94 | 24.34 | 23.93 | 24.12 | 277,729 | +0.14(+0.60%) |
Aug 23, 2021 | 24.04 | 24.36 | 23.87 | 23.98 | 50,735 | +0.04(+0.16%) |
Aug 20, 2021 | 23.53 | 24.06 | 23.51 | 23.94 | 156,038 | +0.32(+1.34%) |
Aug 19, 2021 | 23.30 | 23.64 | 23.24 | 23.62 | 79,624 | +0.10(+0.41%) |
Aug 18, 2021 | 23.83 | 24.34 | 23.51 | 23.53 | 116,930 | -0.35(-1.48%) |
Aug 17, 2021 | 24.00 | 24.22 | 23.62 | 23.88 | 103,370 | -0.34(-1.42%) |
Aug 16, 2021 | 24.28 | 24.38 | 23.91 | 24.23 | 196,148 | -0.19(-0.78%) |
Aug 13, 2021 | 24.66 | 24.66 | 24.38 | 24.42 | 129,402 | -0.19(-0.78%) |
Aug 12, 2021 | 24.65 | 24.67 | 24.36 | 24.61 | 122,038 | +0.11(+0.47%) |
Aug 11, 2021 | 24.23 | 24.50 | 24.06 | 24.49 | 126,945 | +0.46(+1.91%) |
Aug 10, 2021 | 23.86 | 24.12 | 23.61 | 24.03 | 85,866 | +0.26(+1.09%) |
Aug 09, 2021 | 24.17 | 24.17 | 23.71 | 23.78 | 68,797 | -0.36(-1.51%) |
Aug 06, 2021 | 23.60 | 24.29 | 23.60 | 24.14 | 210,861 | +0.93(+4.03%) |
Aug 05, 2021 | 23.16 | 23.54 | 23.07 | 23.20 | 118,118 | +0.24(+1.04%) |
Aug 04, 2021 | 22.72 | 23.39 | 22.72 | 22.97 | 118,882 | -0.10(-0.45%) |
Aug 03, 2021 | 22.85 | 23.08 | 22.14 | 23.07 | 138,706 | +0.45(+1.98%) |
Aug 02, 2021 | 23.17 | 23.90 | 22.58 | 22.62 | 218,615 | -0.86(-3.66%) |
Jul 30, 2021 | 22.90 | 24.60 | 22.90 | 23.48 | 272,294 | +0.99(+4.41%) |
Jul 29, 2021 | 22.20 | 22.49 | 22.01 | 22.49 | 75,908 | +0.56(+2.57%) |
Jul 28, 2021 | 22.10 | 22.12 | 21.63 | 21.93 | 93,930 | +0.02(+0.09%) |
Jul 27, 2021 | 21.98 | 22.22 | 21.79 | 21.91 | 64,598 | -0.32(-1.46%) |
Jul 26, 2021 | 22.08 | 22.47 | 22.08 | 22.23 | 80,672 | +0.29(+1.30%) |
Jul 23, 2021 | 21.91 | 21.97 | 21.67 | 21.94 | 78,420 | +0.24(+1.10%) |
Jul 22, 2021 | 21.88 | 22.04 | 21.56 | 21.71 | 160,439 | -0.36(-1.64%) |
Jul 21, 2021 | 22.03 | 22.39 | 21.95 | 22.07 | 94,265 | +0.32(+1.49%) |
Jul 20, 2021 | 21.04 | 21.97 | 21.04 | 21.74 | 218,761 | +0.71(+3.36%) |
Jul 19, 2021 | 21.36 | 21.72 | 20.89 | 21.04 | 272,254 | -0.92(-4.17%) |
Jul 16, 2021 | 22.07 | 22.08 | 21.76 | 21.95 | 141,816 | +0.11(+0.52%) |
Jul 15, 2021 | 21.32 | 21.97 | 21.32 | 21.84 | 100,048 | +0.29(+1.33%) |
Jul 14, 2021 | 21.31 | 21.71 | 21.18 | 21.55 | 388,164 | +0.29(+1.35%) |
Jul 13, 2021 | 21.51 | 21.51 | 20.98 | 21.27 | 252,164 | -0.37(-1.72%) |
Jul 12, 2021 | 20.97 | 21.70 | 20.93 | 21.64 | 109,647 | +0.44(+2.07%) |
Jul 09, 2021 | 20.94 | 21.30 | 20.92 | 21.20 | 115,415 | +0.62(+3.01%) |
Jul 08, 2021 | 21.00 | 21.40 | 20.45 | 20.58 | 164,491 | -0.91(-4.22%) |
Jul 07, 2021 | 21.26 | 21.78 | 21.21 | 21.49 | 137,693 | +0.06(+0.27%) |
Jul 06, 2021 | 21.92 | 22.12 | 21.14 | 21.43 | 173,794 | -0.42(-1.92%) |
Jul 02, 2021 | 21.98 | 22.06 | 21.73 | 21.85 | 133,205 | -0.14(-0.65%) |
Jul 01, 2021 | 21.80 | 22.05 | 21.58 | 21.99 | 78,513 | +0.40(+1.86%) |
Jun 30, 2021 | 21.21 | 21.76 | 21.12 | 21.59 | 177,571 | +0.21(+0.98%) |
Jun 29, 2021 | 21.71 | 21.73 | 21.31 | 21.38 | 190,946 | -0.11(-0.53%) |
Jun 28, 2021 | 21.32 | 21.60 | 21.00 | 21.50 | 283,134 | +0.03(+0.13%) |
Jun 25, 2021 | 21.66 | 21.91 | 21.41 | 21.47 | 632,445 | -0.16(-0.75%) |
Jun 24, 2021 | 21.18 | 21.72 | 21.09 | 21.63 | 139,975 | +0.47(+2.21%) |
Jun 23, 2021 | 21.29 | 21.54 | 21.14 | 21.16 | 108,503 | -0.16(-0.76%) |
Jun 22, 2021 | 21.21 | 21.43 | 20.84 | 21.32 | 98,960 | -0.01(-0.04%) |
Jun 21, 2021 | 20.85 | 21.57 | 20.85 | 21.33 | 187,183 | +0.73(+3.52%) |
Jun 18, 2021 | 21.06 | 21.06 | 20.43 | 20.61 | 249,150 | -0.73(-3.44%) |
Jun 17, 2021 | 21.81 | 21.81 | 21.05 | 21.34 | 175,966 | -0.33(-1.54%) |
Jun 16, 2021 | 21.32 | 21.91 | 21.18 | 21.68 | 151,912 | +0.22(+1.02%) |
Jun 15, 2021 | 21.14 | 21.61 | 21.11 | 21.46 | 258,403 | +0.28(+1.31%) |
Jun 14, 2021 | 21.56 | 21.64 | 20.94 | 21.18 | 92,672 | -0.38(-1.77%) |
Jun 11, 2021 | 21.61 | 21.71 | 21.44 | 21.56 | 150,032 | +0.09(+0.40%) |
Jun 10, 2021 | 21.92 | 22.18 | 21.43 | 21.48 | 129,881 | -0.24(-1.10%) |
Jun 09, 2021 | 21.55 | 21.74 | 21.41 | 21.72 | 212,021 | +0.06(+0.26%) |
Jun 08, 2021 | 21.57 | 21.90 | 21.57 | 21.66 | 567,413 | +0.00(+0.00%) |
Jun 07, 2021 | 21.78 | 21.97 | 21.51 | 21.66 | 349,736 | +0.10(+0.44%) |
Jun 04, 2021 | 21.87 | 22.17 | 21.53 | 21.56 | 288,313 | -0.14(-0.66%) |
Jun 03, 2021 | 21.78 | 21.89 | 21.56 | 21.71 | 76,715 | -0.10(-0.44%) |
Jun 02, 2021 | 22.56 | 22.58 | 21.73 | 21.80 | 107,015 | -0.64(-2.85%) |
Jun 01, 2021 | 22.23 | 22.51 | 22.06 | 22.44 | 127,436 | +0.42(+1.91%) |
May 28, 2021 | 22.05 | 22.15 | 21.56 | 22.02 | 160,572 | +0.12(+0.57%) |
May 27, 2021 | 21.99 | 22.15 | 21.76 | 21.90 | 92,584 | +0.16(+0.75%) |
May 26, 2021 | 21.38 | 21.80 | 21.28 | 21.73 | 41,938 | +0.36(+1.70%) |
May 25, 2021 | 22.17 | 22.28 | 21.34 | 21.37 | 78,891 | -0.74(-3.36%) |
May 24, 2021 | 22.32 | 22.32 | 21.90 | 22.12 | 51,922 | -0.17(-0.77%) |
May 21, 2021 | 21.93 | 22.35 | 21.75 | 22.29 | 68,266 | +0.60(+2.77%) |
May 20, 2021 | 21.70 | 21.72 | 21.30 | 21.69 | 40,398 | -0.04(-0.18%) |
May 19, 2021 | 21.65 | 21.79 | 21.07 | 21.73 | 65,654 | -0.11(-0.52%) |
May 18, 2021 | 22.13 | 22.28 | 21.85 | 21.84 | 49,164 | -0.15(-0.69%) |
May 17, 2021 | 21.74 | 22.14 | 21.50 | 21.99 | 139,216 | +0.24(+1.10%) |
May 14, 2021 | 21.49 | 21.86 | 21.48 | 21.75 | 127,285 | +0.19(+0.88%) |
May 13, 2021 | 21.18 | 21.73 | 20.93 | 21.56 | 196,313 | +0.46(+2.17%) |
May 12, 2021 | 21.70 | 21.92 | 21.01 | 21.10 | 40,306 | -0.43(-1.99%) |
May 11, 2021 | 21.48 | 21.85 | 21.48 | 21.53 | 41,983 | -0.28(-1.27%) |
May 10, 2021 | 22.24 | 22.55 | 21.80 | 21.81 | 46,573 | -0.45(-2.01%) |
May 07, 2021 | 21.88 | 22.43 | 21.88 | 22.26 | 49,165 | +0.18(+0.82%) |
May 06, 2021 | 21.75 | 22.11 | 21.58 | 22.08 | 55,254 | +0.37(+1.71%) |
May 05, 2021 | 21.84 | 22.08 | 21.62 | 21.71 | 93,092 | -0.27(-1.21%) |
May 04, 2021 | 22.21 | 22.21 | 21.67 | 21.97 | 89,854 | -0.19(-0.86%) |
May 03, 2021 | 21.91 | 22.53 | 21.84 | 22.16 | 90,127 | +0.56(+2.60%) |
Apr 30, 2021 | 20.66 | 21.65 | 20.66 | 21.60 | 69,772 | +0.65(+3.09%) |
Apr 29, 2021 | 21.06 | 21.45 | 20.78 | 20.96 | 52,212 | +0.18(+0.87%) |
Apr 28, 2021 | 20.86 | 20.87 | 20.60 | 20.77 | 35,447 | -0.03(-0.14%) |
Apr 27, 2021 | 20.79 | 20.90 | 20.68 | 20.80 | 36,151 | -0.02(-0.09%) |
Apr 26, 2021 | 21.41 | 21.63 | 20.72 | 20.82 | 77,864 | -0.49(-2.32%) |
Apr 23, 2021 | 20.69 | 21.41 | 20.62 | 21.32 | 88,791 | +0.71(+3.46%) |
Apr 22, 2021 | 20.74 | 20.94 | 20.36 | 20.60 | 99,729 | +0.06(+0.28%) |
Apr 21, 2021 | 20.22 | 20.74 | 20.07 | 20.55 | 59,066 | +0.38(+1.89%) |
Apr 20, 2021 | 20.55 | 21.05 | 20.03 | 20.17 | 90,109 | -0.55(-2.66%) |
Apr 19, 2021 | 20.85 | 20.89 | 20.38 | 20.72 | 58,977 | -0.21(-1.00%) |
Apr 16, 2021 | 21.16 | 21.19 | 20.65 | 20.93 | 46,339 | +0.04(+0.18%) |
Apr 15, 2021 | 21.04 | 21.08 | 20.53 | 20.89 | 70,203 | +0.00(+0.00%) |
Apr 14, 2021 | 20.44 | 20.97 | 20.36 | 20.89 | 62,367 | +0.49(+2.43%) |
Apr 13, 2021 | 20.20 | 20.64 | 20.19 | 20.39 | 73,239 | -0.26(-1.24%) |
Apr 12, 2021 | 20.32 | 20.72 | 20.32 | 20.65 | 36,816 | -0.03(-0.14%) |
Apr 09, 2021 | 20.68 | 20.75 | 20.41 | 20.68 | 76,707 | +0.11(+0.56%) |
Apr 08, 2021 | 20.27 | 20.61 | 20.06 | 20.57 | 57,296 | +0.30(+1.46%) |
Apr 07, 2021 | 20.38 | 20.68 | 20.15 | 20.27 | 111,947 | +0.04(+0.19%) |
Apr 06, 2021 | 20.38 | 20.47 | 20.06 | 20.23 | 29,021 | -0.10(-0.51%) |
Apr 05, 2021 | 20.20 | 20.50 | 20.09 | 20.34 | 65,007 | +0.06(+0.28%) |
Apr 01, 2021 | 20.03 | 20.38 | 19.97 | 20.28 | 40,245 | +0.15(+0.76%) |
Mar 31, 2021 | 20.13 | 20.41 | 20.01 | 20.13 | 151,292 | +0.08(+0.38%) |
Mar 30, 2021 | 19.68 | 20.20 | 19.68 | 20.05 | 63,992 | +0.41(+2.08%) |
Mar 29, 2021 | 19.97 | 20.28 | 19.57 | 19.64 | 61,862 | -0.64(-3.14%) |
Mar 26, 2021 | 20.04 | 20.32 | 19.74 | 20.28 | 42,031 | +0.64(+3.25%) |
Mar 25, 2021 | 19.05 | 19.76 | 18.62 | 19.64 | 86,662 | +0.45(+2.33%) |
Mar 24, 2021 | 19.24 | 20.12 | 19.20 | 19.20 | 86,909 | +0.21(+1.10%) |
Mar 23, 2021 | 19.59 | 19.59 | 18.91 | 18.99 | 89,292 | -0.82(-4.13%) |
Mar 22, 2021 | 19.91 | 20.09 | 19.26 | 19.80 | 89,300 | -0.24(-1.19%) |
Mar 19, 2021 | 20.20 | 20.42 | 19.79 | 20.04 | 323,223 | -0.17(-0.85%) |
Mar 18, 2021 | 20.25 | 20.81 | 20.17 | 20.21 | 52,291 | +0.11(+0.57%) |
Mar 17, 2021 | 19.95 | 20.22 | 19.88 | 20.10 | 80,324 | +0.25(+1.25%) |
Mar 16, 2021 | 19.98 | 19.98 | 19.71 | 19.85 | 68,404 | -0.36(-1.79%) |
Mar 15, 2021 | 20.85 | 20.85 | 19.98 | 20.21 | 54,807 | -0.64(-3.06%) |
Mar 12, 2021 | 20.94 | 21.08 | 20.74 | 20.85 | 79,439 | +0.08(+0.37%) |
Mar 11, 2021 | 20.59 | 20.77 | 20.41 | 20.77 | 71,200 | +0.18(+0.88%) |
Mar 10, 2021 | 20.29 | 20.62 | 19.98 | 20.59 | 88,465 | +0.49(+2.41%) |
Mar 09, 2021 | 20.36 | 20.36 | 19.72 | 20.11 | 96,074 | -0.50(-2.45%) |
Mar 08, 2021 | 20.22 | 21.02 | 20.22 | 20.61 | 154,937 | +0.49(+2.41%) |
Mar 05, 2021 | 20.17 | 20.19 | 19.39 | 20.13 | 146,480 | +0.43(+2.17%) |
Mar 04, 2021 | 20.13 | 20.52 | 19.31 | 19.70 | 130,052 | -0.36(-1.80%) |
Mar 03, 2021 | 19.39 | 20.48 | 19.39 | 20.06 | 74,498 | +0.59(+3.03%) |
Mar 02, 2021 | 19.55 | 19.64 | 19.03 | 19.47 | 117,778 | -0.12(-0.63%) |
Mar 01, 2021 | 19.39 | 19.98 | 19.21 | 19.59 | 187,018 | +0.64(+3.36%) |
Feb 26, 2021 | 19.00 | 19.26 | 18.59 | 18.96 | 182,942 | -0.10(-0.50%) |
Feb 25, 2021 | 19.33 | 19.33 | 18.89 | 19.05 | 109,040 | -0.25(-1.28%) |
Feb 24, 2021 | 18.71 | 19.36 | 18.71 | 19.30 | 205,218 | +0.49(+2.63%) |
Feb 23, 2021 | 18.43 | 18.92 | 18.43 | 18.80 | 169,696 | +0.37(+2.01%) |
Feb 22, 2021 | 17.92 | 18.47 | 17.92 | 18.43 | 80,142 | +0.50(+2.81%) |
Feb 19, 2021 | 17.58 | 17.98 | 17.56 | 17.93 | 125,569 | +0.34(+1.95%) |
Feb 18, 2021 | 17.81 | 17.99 | 17.56 | 17.59 | 72,055 | -0.29(-1.60%) |
Feb 17, 2021 | 18.05 | 18.22 | 17.59 | 17.87 | 91,307 | -0.39(-2.14%) |
Feb 16, 2021 | 18.78 | 18.86 | 18.10 | 18.26 | 60,591 | -0.30(-1.59%) |
Feb 12, 2021 | 18.09 | 19.02 | 18.08 | 18.56 | 106,024 | +0.64(+3.56%) |
Feb 11, 2021 | 17.84 | 17.97 | 17.70 | 17.92 | 586,263 | +0.08(+0.43%) |
Feb 10, 2021 | 17.81 | 18.07 | 17.69 | 17.84 | 237,572 | +0.07(+0.37%) |
Feb 09, 2021 | 17.50 | 17.89 | 17.38 | 17.78 | 85,596 | +0.40(+2.30%) |
Feb 08, 2021 | 16.93 | 17.39 | 16.73 | 17.38 | 61,686 | +0.67(+3.99%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.29 | 16.71 | 231,647 | +0.11(+0.69%) |
Feb 04, 2021 | 16.04 | 16.60 | 16.04 | 16.60 | 121,687 | +0.56(+3.49%) |
Feb 03, 2021 | 15.87 | 16.11 | 15.71 | 16.04 | 65,790 | +0.05(+0.30%) |
Feb 02, 2021 | 15.93 | 16.10 | 15.90 | 15.99 | 62,830 | +0.30(+1.93%) |
Feb 01, 2021 | 15.24 | 15.72 | 15.18 | 15.69 | 79,162 | +0.45(+2.92%) |
Jan 29, 2021 | 15.09 | 15.37 | 14.75 | 15.24 | 1,720,856 | +1.03(+7.28%) |
Jan 28, 2021 | 14.19 | 14.30 | 13.84 | 14.21 | 75,190 | +0.27(+1.91%) |
Jan 27, 2021 | 14.49 | 14.49 | 13.85 | 13.94 | 154,102 | -0.99(-6.61%) |
Jan 26, 2021 | 15.39 | 15.39 | 14.86 | 14.93 | 44,801 | -0.45(-2.90%) |
Jan 25, 2021 | 15.58 | 15.58 | 15.12 | 15.37 | 40,042 | -0.46(-2.88%) |
Jan 22, 2021 | 15.30 | 15.88 | 15.30 | 15.83 | 61,681 | +0.28(+1.83%) |
Jan 21, 2021 | 15.45 | 15.64 | 15.35 | 15.54 | 59,324 | -0.09(-0.61%) |
Jan 20, 2021 | 15.79 | 15.97 | 15.46 | 15.64 | 35,935 | -0.09(-0.54%) |
Jan 19, 2021 | 15.64 | 15.91 | 15.48 | 15.72 | 88,734 | +0.32(+2.09%) |
Jan 15, 2021 | 15.40 | 15.64 | 15.13 | 15.40 | 86,248 | -0.34(-2.17%) |
Jan 14, 2021 | 15.53 | 16.03 | 15.51 | 15.74 | 55,371 | +0.39(+2.53%) |
Jan 13, 2021 | 15.36 | 15.65 | 15.13 | 15.36 | 40,229 | +0.00(+0.00%) |
Jan 12, 2021 | 15.04 | 15.41 | 15.03 | 15.36 | 60,263 | +0.31(+2.08%) |
Jan 11, 2021 | 14.97 | 15.19 | 14.77 | 15.04 | 90,405 | -0.11(-0.75%) |
Jan 08, 2021 | 15.83 | 15.83 | 14.85 | 15.16 | 90,993 | -0.57(-3.62%) |
Jan 07, 2021 | 16.01 | 16.02 | 15.64 | 15.72 | 57,395 | -0.03(-0.18%) |
Jan 06, 2021 | 15.60 | 16.17 | 15.41 | 15.75 | 138,834 | +0.58(+3.81%) |
Jan 05, 2021 | 14.86 | 15.54 | 14.70 | 15.17 | 111,921 | +0.38(+2.56%) |