Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.00 | 27.16 | 26.25 | 26.90 | 99,087 | -0.03(-0.11%) |
Dec 30, 2021 | 26.36 | 27.15 | 26.36 | 26.93 | 115,971 | +0.56(+2.13%) |
Dec 29, 2021 | 26.42 | 26.58 | 26.05 | 26.36 | 92,990 | -0.04(-0.15%) |
Dec 28, 2021 | 26.27 | 26.70 | 26.08 | 26.40 | 95,130 | +0.05(+0.18%) |
Dec 27, 2021 | 26.06 | 26.35 | 25.64 | 26.35 | 86,935 | +0.48(+1.84%) |
Dec 23, 2021 | 25.71 | 26.00 | 25.20 | 25.88 | 115,021 | +0.37(+1.45%) |
Dec 22, 2021 | 25.62 | 25.62 | 25.24 | 25.51 | 102,231 | -0.04(-0.15%) |
Dec 21, 2021 | 25.55 | 26.04 | 25.21 | 25.55 | 206,751 | +0.78(+3.13%) |
Dec 20, 2021 | 26.03 | 26.04 | 24.09 | 24.77 | 285,384 | -1.16(-4.49%) |
Dec 17, 2021 | 26.42 | 26.76 | 25.62 | 25.94 | 733,659 | -0.64(-2.41%) |
Dec 16, 2021 | 27.44 | 27.50 | 26.25 | 26.58 | 233,640 | -0.74(-2.70%) |
Dec 15, 2021 | 27.32 | 27.37 | 26.23 | 27.32 | 248,147 | +1.27(+4.88%) |
Dec 14, 2021 | 25.37 | 26.19 | 25.37 | 26.04 | 190,772 | +0.42(+1.63%) |
Dec 13, 2021 | 26.13 | 26.38 | 25.41 | 25.63 | 226,699 | -0.54(-2.08%) |
Dec 10, 2021 | 25.95 | 26.50 | 25.33 | 26.17 | 168,177 | +0.43(+1.66%) |
Dec 09, 2021 | 26.12 | 26.94 | 25.59 | 25.74 | 85,974 | -0.55(-2.10%) |
Dec 08, 2021 | 26.37 | 26.88 | 26.06 | 26.30 | 76,192 | +0.04(+0.15%) |
Dec 07, 2021 | 25.85 | 26.93 | 25.85 | 26.26 | 103,686 | +0.65(+2.54%) |
Dec 06, 2021 | 25.28 | 26.19 | 25.20 | 25.61 | 129,522 | +0.32(+1.27%) |
Dec 03, 2021 | 26.39 | 26.39 | 25.02 | 25.29 | 224,106 | -0.81(-3.09%) |
Dec 02, 2021 | 25.30 | 26.19 | 25.23 | 26.09 | 165,319 | +0.66(+2.59%) |
Dec 01, 2021 | 26.93 | 27.16 | 25.37 | 25.43 | 290,017 | -0.17(-0.68%) |
Nov 30, 2021 | 25.57 | 25.88 | 25.10 | 25.61 | 740,317 | -0.10(-0.38%) |
Nov 29, 2021 | 26.45 | 26.51 | 25.59 | 25.70 | 235,984 | -0.44(-1.67%) |
Nov 26, 2021 | 26.37 | 26.81 | 25.71 | 26.14 | 157,876 | -0.55(-2.07%) |
Nov 24, 2021 | 26.53 | 27.17 | 26.09 | 26.69 | 156,070 | +0.17(+0.62%) |
Nov 23, 2021 | 26.05 | 26.85 | 25.86 | 26.53 | 255,024 | +0.46(+1.75%) |
Nov 22, 2021 | 27.50 | 27.99 | 26.02 | 26.07 | 351,737 | -1.36(-4.95%) |
Nov 19, 2021 | 27.45 | 27.95 | 27.19 | 27.43 | 128,555 | -0.25(-0.91%) |
Nov 18, 2021 | 28.05 | 27.89 | 27.53 | 27.68 | 282,221 | -0.37(-1.31%) |
Nov 17, 2021 | 27.95 | 28.27 | 27.67 | 28.05 | 219,384 | +0.31(+1.12%) |
Nov 16, 2021 | 27.63 | 27.94 | 27.36 | 27.74 | 186,144 | +0.16(+0.56%) |
Nov 15, 2021 | 27.46 | 27.70 | 27.27 | 27.59 | 122,403 | +0.08(+0.28%) |
Nov 12, 2021 | 27.40 | 28.11 | 27.11 | 27.51 | 168,200 | +0.12(+0.43%) |
Nov 11, 2021 | 27.27 | 27.57 | 26.92 | 27.39 | 152,078 | +0.16(+0.61%) |
Nov 10, 2021 | 27.92 | 27.23 | 224,654 | -0.87(-3.11%) | ||
Nov 09, 2021 | 28.48 | 28.87 | 27.03 | 28.10 | 372,014 | -0.91(-3.14%) |
Nov 08, 2021 | 29.09 | 29.43 | 28.63 | 29.01 | 167,126 | +0.19(+0.67%) |
Nov 05, 2021 | 28.54 | 29.51 | 28.50 | 28.82 | 205,754 | +0.65(+2.33%) |
Nov 04, 2021 | 28.52 | 29.11 | 28.03 | 28.16 | 252,011 | -0.07(-0.24%) |
Nov 03, 2021 | 26.48 | 28.29 | 26.20 | 28.23 | 643,009 | +1.58(+5.93%) |
Nov 02, 2021 | 27.03 | 27.03 | 26.42 | 26.65 | 206,166 | -0.19(-0.72%) |
Nov 01, 2021 | 27.03 | 27.78 | 26.74 | 26.85 | 279,999 | +0.11(+0.40%) |
Oct 29, 2021 | 26.07 | 26.99 | 25.98 | 26.74 | 389,726 | +0.65(+2.49%) |
Oct 28, 2021 | 25.87 | 26.42 | 25.76 | 26.09 | 323,157 | +0.48(+1.89%) |
Oct 27, 2021 | 26.56 | 26.89 | 25.61 | 25.61 | 2,108,977 | -1.69(-6.20%) |
Oct 26, 2021 | 28.16 | 27.30 | 1,029,406 | -2.74(-9.12%) | ||
Oct 25, 2021 | 29.66 | 30.24 | 29.41 | 30.04 | 106,872 | +0.52(+1.77%) |
Oct 22, 2021 | 29.33 | 29.54 | 29.04 | 29.51 | 67,811 | +0.18(+0.63%) |
Oct 21, 2021 | 28.38 | 29.39 | 28.30 | 29.33 | 68,309 | +0.86(+3.03%) |
Oct 20, 2021 | 28.63 | 28.85 | 28.12 | 28.47 | 75,097 | -0.19(-0.68%) |
Oct 19, 2021 | 28.87 | 29.19 | 28.42 | 28.66 | 98,426 | +0.59(+2.11%) |
Oct 18, 2021 | 27.58 | 28.37 | 27.58 | 28.07 | 152,249 | +1.18(+4.40%) |
Oct 15, 2021 | 26.92 | 27.21 | 26.42 | 26.88 | 260,708 | +0.43(+1.61%) |
Oct 14, 2021 | 26.45 | 26.60 | 26.25 | 26.46 | 137,830 | +0.27(+1.04%) |
Oct 13, 2021 | 26.44 | 26.61 | 26.04 | 26.19 | 67,783 | -0.17(-0.66%) |
Oct 12, 2021 | 26.13 | 26.53 | 25.68 | 26.36 | 65,185 | +0.38(+1.46%) |
Oct 11, 2021 | 26.18 | 26.25 | 25.77 | 25.98 | 83,846 | -0.39(-1.47%) |
Oct 08, 2021 | 26.73 | 26.98 | 26.15 | 26.37 | 153,559 | -0.37(-1.38%) |
Oct 07, 2021 | 26.14 | 26.90 | 26.12 | 26.74 | 207,600 | +0.77(+2.95%) |
Oct 06, 2021 | 25.61 | 26.11 | 25.39 | 25.97 | 128,125 | +0.19(+0.75%) |
Oct 05, 2021 | 25.47 | 26.14 | 25.21 | 25.78 | 111,110 | +0.44(+1.72%) |
Oct 04, 2021 | 25.52 | 25.63 | 25.07 | 25.34 | 107,885 | -0.16(-0.61%) |
Oct 01, 2021 | 24.96 | 25.69 | 24.51 | 25.50 | 103,000 | +0.65(+2.61%) |
Sep 30, 2021 | 25.62 | 25.80 | 24.78 | 24.85 | 268,606 | -0.81(-3.17%) |
Sep 29, 2021 | 26.24 | 26.36 | 25.47 | 25.66 | 98,231 | -0.44(-1.67%) |
Sep 28, 2021 | 26.76 | 26.86 | 25.96 | 26.10 | 106,413 | -0.76(-2.82%) |
Sep 27, 2021 | 26.68 | 27.00 | 26.34 | 26.86 | 99,080 | +0.16(+0.62%) |
Sep 24, 2021 | 26.36 | 26.88 | 25.88 | 26.69 | 80,333 | +0.23(+0.88%) |
Sep 23, 2021 | 25.93 | 26.79 | 25.93 | 26.46 | 63,302 | +0.62(+2.40%) |
Sep 22, 2021 | 25.87 | 26.18 | 25.52 | 25.84 | 69,311 | +0.18(+0.72%) |
Sep 21, 2021 | 25.87 | 26.12 | 25.23 | 25.65 | 182,515 | -0.21(-0.82%) |
Sep 20, 2021 | 26.03 | 26.55 | 25.70 | 25.87 | 158,609 | -0.66(-2.49%) |
Sep 17, 2021 | 26.52 | 26.65 | 26.18 | 26.53 | 294,084 | +0.01(+0.04%) |
Sep 16, 2021 | 26.56 | 26.72 | 26.10 | 26.52 | 93,295 | -0.08(-0.29%) |
Sep 15, 2021 | 26.49 | 26.73 | 26.36 | 26.59 | 103,683 | +0.06(+0.22%) |
Sep 14, 2021 | 26.46 | 26.66 | 25.96 | 26.54 | 117,285 | +0.21(+0.81%) |
Sep 13, 2021 | 26.73 | 26.73 | 26.19 | 26.32 | 66,003 | -0.28(-1.06%) |
Sep 10, 2021 | 26.80 | 27.27 | 26.57 | 26.60 | 63,321 | -0.17(-0.65%) |
Sep 09, 2021 | 26.16 | 26.95 | 25.93 | 26.78 | 119,264 | +0.70(+2.68%) |
Sep 08, 2021 | 26.15 | 26.20 | 25.54 | 26.08 | 144,015 | -0.23(-0.88%) |
Sep 07, 2021 | 27.20 | 27.28 | 26.25 | 26.31 | 153,090 | -0.86(-3.17%) |
Sep 03, 2021 | 26.77 | 27.35 | 26.77 | 27.18 | 106,021 | +0.24(+0.90%) |
Sep 02, 2021 | 27.01 | 27.07 | 26.83 | 26.93 | 157,241 | +0.01(+0.04%) |
Sep 01, 2021 | 26.25 | 27.07 | 25.94 | 26.92 | 120,867 | +0.66(+2.51%) |
Aug 31, 2021 | 26.47 | 26.85 | 26.18 | 26.26 | 181,594 | -0.33(-1.24%) |
Aug 30, 2021 | 26.92 | 26.92 | 26.57 | 26.59 | 70,309 | -0.38(-1.40%) |
Aug 27, 2021 | 26.38 | 27.04 | 26.23 | 26.97 | 108,168 | +0.54(+2.05%) |
Aug 26, 2021 | 26.61 | 26.71 | 26.26 | 26.43 | 88,154 | -0.21(-0.80%) |
Aug 25, 2021 | 25.98 | 26.79 | 25.89 | 26.64 | 123,253 | +0.66(+2.54%) |
Aug 24, 2021 | 25.63 | 26.09 | 25.41 | 25.98 | 97,929 | +0.29(+1.13%) |
Aug 23, 2021 | 25.97 | 26.38 | 25.61 | 25.69 | 116,944 | -0.23(-0.90%) |
Aug 20, 2021 | 25.86 | 26.30 | 25.86 | 25.93 | 181,466 | -0.11(-0.41%) |
Aug 19, 2021 | 25.52 | 26.28 | 24.72 | 26.03 | 161,620 | +0.18(+0.71%) |
Aug 18, 2021 | 26.17 | 26.41 | 25.83 | 25.85 | 107,916 | -0.33(-1.26%) |
Aug 17, 2021 | 26.23 | 26.27 | 25.75 | 26.18 | 180,722 | -0.29(-1.10%) |
Aug 16, 2021 | 26.44 | 26.88 | 26.21 | 26.47 | 100,748 | -0.18(-0.69%) |
Aug 13, 2021 | 27.21 | 27.25 | 26.47 | 26.65 | 193,697 | -0.60(-2.21%) |
Aug 12, 2021 | 28.06 | 28.26 | 27.22 | 27.25 | 194,601 | -0.93(-3.30%) |
Aug 11, 2021 | 28.04 | 28.21 | 27.78 | 28.18 | 123,535 | +0.37(+1.32%) |
Aug 10, 2021 | 27.67 | 27.84 | 27.47 | 27.82 | 103,882 | +0.10(+0.35%) |
Aug 09, 2021 | 28.11 | 28.25 | 27.51 | 27.72 | 169,353 | -0.37(-1.31%) |
Aug 06, 2021 | 28.49 | 28.59 | 27.95 | 28.09 | 113,934 | -0.29(-1.01%) |
Aug 05, 2021 | 28.13 | 28.62 | 27.87 | 28.37 | 147,346 | +0.19(+0.69%) |
Aug 04, 2021 | 29.06 | 29.49 | 28.10 | 28.18 | 194,912 | -0.87(-3.00%) |
Aug 03, 2021 | 30.04 | 31.35 | 28.96 | 29.05 | 379,641 | +0.65(+2.29%) |
Aug 02, 2021 | 27.77 | 28.52 | 27.68 | 28.40 | 684,975 | +0.78(+2.81%) |
Jul 30, 2021 | 27.46 | 27.85 | 26.99 | 27.63 | 189,904 | +0.03(+0.11%) |
Jul 29, 2021 | 27.62 | 27.94 | 27.30 | 27.60 | 156,928 | +0.20(+0.74%) |
Jul 28, 2021 | 27.59 | 27.74 | 27.04 | 27.39 | 136,213 | -0.06(-0.21%) |
Jul 27, 2021 | 27.56 | 27.65 | 27.14 | 27.45 | 115,728 | -0.22(-0.81%) |
Jul 26, 2021 | 27.51 | 27.73 | 27.22 | 27.68 | 124,652 | +0.29(+1.06%) |
Jul 23, 2021 | 27.22 | 27.65 | 26.95 | 27.39 | 110,363 | +0.18(+0.68%) |
Jul 22, 2021 | 27.66 | 27.96 | 27.19 | 27.20 | 137,677 | -0.46(-1.65%) |
Jul 21, 2021 | 27.10 | 27.80 | 26.97 | 27.66 | 371,667 | +0.78(+2.88%) |
Jul 20, 2021 | 26.54 | 27.34 | 26.46 | 26.88 | 245,588 | +0.52(+1.98%) |
Jul 19, 2021 | 26.18 | 26.89 | 26.03 | 26.36 | 189,073 | -0.34(-1.27%) |
Jul 16, 2021 | 27.18 | 27.20 | 26.67 | 26.70 | 211,243 | -0.46(-1.68%) |
Jul 15, 2021 | 27.15 | 27.30 | 26.79 | 27.15 | 209,189 | +0.09(+0.32%) |
Jul 14, 2021 | 26.80 | 27.26 | 26.69 | 27.07 | 157,408 | +0.39(+1.45%) |
Jul 13, 2021 | 27.12 | 27.32 | 26.20 | 26.68 | 127,207 | -0.42(-1.54%) |
Jul 12, 2021 | 26.18 | 27.12 | 26.00 | 27.09 | 173,790 | +1.09(+4.21%) |
Jul 09, 2021 | 26.35 | 26.35 | 25.68 | 26.00 | 136,430 | -0.15(-0.56%) |
Jul 08, 2021 | 25.91 | 26.41 | 25.53 | 26.15 | 106,052 | -0.16(-0.59%) |
Jul 07, 2021 | 26.33 | 27.08 | 25.83 | 26.30 | 211,901 | +0.11(+0.41%) |
Jul 06, 2021 | 26.38 | 26.58 | 25.52 | 26.19 | 195,070 | +0.21(+0.82%) |
Jul 02, 2021 | 26.15 | 26.22 | 25.35 | 25.98 | 326,675 | +0.25(+0.98%) |
Jul 01, 2021 | 25.09 | 25.89 | 25.03 | 25.73 | 269,274 | +0.83(+3.35%) |
Jun 30, 2021 | 24.31 | 24.98 | 24.30 | 24.90 | 211,979 | +0.36(+1.46%) |
Jun 29, 2021 | 23.60 | 24.89 | 23.60 | 24.54 | 769,024 | +0.97(+4.11%) |
Jun 28, 2021 | 23.40 | 23.66 | 23.01 | 23.57 | 128,124 | +0.20(+0.87%) |
Jun 25, 2021 | 23.78 | 24.20 | 23.32 | 23.36 | 1,103,470 | -0.38(-1.59%) |
Jun 24, 2021 | 23.64 | 23.95 | 23.35 | 23.74 | 104,693 | +0.14(+0.57%) |
Jun 23, 2021 | 24.20 | 24.28 | 23.59 | 23.61 | 196,538 | -0.48(-2.01%) |
Jun 22, 2021 | 23.73 | 24.10 | 23.31 | 24.09 | 192,482 | +0.40(+1.68%) |
Jun 21, 2021 | 22.91 | 23.89 | 22.91 | 23.69 | 257,784 | +1.03(+4.53%) |
Jun 18, 2021 | 22.13 | 22.73 | 21.73 | 22.67 | 256,732 | +0.46(+2.05%) |
Jun 17, 2021 | 22.77 | 22.80 | 21.58 | 22.21 | 432,170 | -0.81(-3.53%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.76 | 23.03 | 317,912 | -0.48(-2.06%) |
Jun 15, 2021 | 24.09 | 24.12 | 23.39 | 23.51 | 146,447 | -0.62(-2.57%) |
Jun 14, 2021 | 24.60 | 24.62 | 23.82 | 24.13 | 128,796 | -0.53(-2.16%) |
Jun 11, 2021 | 24.46 | 24.73 | 24.25 | 24.66 | 90,464 | +0.30(+1.23%) |
Jun 10, 2021 | 24.88 | 25.02 | 24.22 | 24.36 | 114,192 | -0.35(-1.41%) |
Jun 09, 2021 | 24.88 | 25.13 | 24.51 | 24.71 | 139,126 | +0.02(+0.08%) |
Jun 08, 2021 | 24.64 | 24.90 | 23.99 | 24.69 | 243,259 | +0.00(+0.00%) |
Jun 07, 2021 | 24.18 | 25.25 | 24.18 | 24.69 | 377,326 | +1.44(+6.21%) |
Jun 04, 2021 | 23.18 | 23.64 | 23.01 | 23.25 | 254,255 | +0.02(+0.08%) |
Jun 03, 2021 | 23.69 | 23.83 | 22.94 | 23.23 | 157,278 | -0.44(-1.84%) |
Jun 02, 2021 | 24.91 | 25.07 | 23.57 | 23.67 | 237,696 | -0.66(-2.71%) |
Jun 01, 2021 | 23.85 | 24.42 | 23.25 | 24.32 | 239,128 | +1.38(+5.99%) |
May 28, 2021 | 22.98 | 23.05 | 22.42 | 22.95 | 129,959 | +0.16(+0.72%) |
May 27, 2021 | 22.43 | 22.96 | 22.37 | 22.78 | 78,209 | +0.48(+2.17%) |
May 26, 2021 | 21.47 | 22.33 | 21.45 | 22.30 | 85,533 | +0.83(+3.88%) |
May 25, 2021 | 22.12 | 22.39 | 21.47 | 21.47 | 142,091 | -0.67(-3.02%) |
May 24, 2021 | 22.05 | 22.35 | 21.87 | 22.13 | 146,959 | +0.17(+0.79%) |
May 21, 2021 | 21.00 | 22.41 | 20.98 | 21.96 | 791,141 | +1.15(+5.54%) |
May 20, 2021 | 20.59 | 20.90 | 20.32 | 20.81 | 245,712 | +0.15(+0.70%) |
May 19, 2021 | 20.40 | 20.70 | 19.79 | 20.66 | 139,530 | +0.09(+0.42%) |
May 18, 2021 | 20.38 | 21.57 | 20.38 | 20.58 | 140,306 | -0.21(-1.03%) |
May 17, 2021 | 20.70 | 21.10 | 20.32 | 20.79 | 59,230 | +0.17(+0.85%) |
May 14, 2021 | 20.29 | 20.78 | 20.20 | 20.61 | 526,732 | +0.37(+1.82%) |
May 13, 2021 | 20.69 | 21.02 | 19.92 | 20.25 | 252,344 | -0.38(-1.83%) |
May 12, 2021 | 20.79 | 21.24 | 20.35 | 20.62 | 381,665 | +0.03(+0.14%) |
May 11, 2021 | 19.44 | 20.60 | 18.67 | 20.59 | 523,796 | +1.25(+6.46%) |
May 10, 2021 | 18.97 | 19.49 | 18.86 | 19.34 | 170,008 | +0.38(+1.99%) |
May 07, 2021 | 18.63 | 19.05 | 18.48 | 18.97 | 95,185 | +0.53(+2.86%) |
May 06, 2021 | 18.63 | 18.80 | 18.22 | 18.44 | 73,949 | -0.03(-0.16%) |
May 05, 2021 | 18.61 | 18.71 | 18.15 | 18.47 | 48,939 | +0.07(+0.37%) |
May 04, 2021 | 18.19 | 18.68 | 17.91 | 18.40 | 136,999 | +0.18(+1.01%) |
May 03, 2021 | 18.07 | 18.31 | 17.90 | 18.22 | 60,488 | +0.21(+1.18%) |
Apr 30, 2021 | 18.14 | 18.23 | 17.77 | 18.00 | 105,537 | -0.25(-1.38%) |
Apr 29, 2021 | 18.40 | 18.60 | 18.09 | 18.26 | 383,082 | -0.04(-0.21%) |
Apr 28, 2021 | 18.49 | 18.49 | 18.14 | 18.29 | 264,897 | -0.17(-0.94%) |
Apr 27, 2021 | 18.15 | 18.53 | 18.15 | 18.47 | 158,170 | +0.34(+1.87%) |
Apr 26, 2021 | 18.24 | 18.54 | 18.00 | 18.13 | 356,477 | +0.07(+0.38%) |
Apr 23, 2021 | 17.74 | 18.60 | 17.74 | 18.06 | 164,560 | +0.35(+1.97%) |
Apr 22, 2021 | 17.23 | 17.74 | 16.93 | 17.71 | 206,024 | +0.56(+3.27%) |
Apr 21, 2021 | 17.08 | 17.20 | 17.06 | 17.15 | 76,520 | +0.03(+0.17%) |
Apr 20, 2021 | 17.14 | 17.19 | 16.97 | 17.12 | 180,326 | -0.05(-0.28%) |
Apr 19, 2021 | 17.13 | 17.39 | 17.01 | 17.17 | 101,155 | +0.04(+0.23%) |
Apr 16, 2021 | 17.29 | 17.31 | 17.03 | 17.13 | 97,165 | -0.03(-0.17%) |
Apr 15, 2021 | 17.07 | 17.26 | 16.47 | 17.16 | 50,296 | +0.24(+1.43%) |
Apr 14, 2021 | 16.93 | 17.08 | 16.73 | 16.92 | 65,398 | -0.06(-0.34%) |
Apr 13, 2021 | 17.05 | 17.05 | 16.79 | 16.98 | 257,821 | -0.14(-0.79%) |
Apr 12, 2021 | 16.92 | 17.19 | 16.72 | 17.11 | 74,566 | +0.19(+1.14%) |
Apr 09, 2021 | 17.12 | 17.12 | 16.87 | 16.92 | 77,525 | -0.12(-0.68%) |
Apr 08, 2021 | 17.16 | 17.16 | 16.84 | 17.04 | 58,396 | -0.02(-0.11%) |
Apr 07, 2021 | 17.46 | 17.62 | 16.99 | 17.06 | 58,722 | -0.37(-2.11%) |
Apr 06, 2021 | 17.33 | 17.70 | 17.22 | 17.42 | 195,204 | +0.12(+0.67%) |
Apr 05, 2021 | 17.31 | 17.34 | 16.81 | 17.31 | 90,523 | +0.23(+1.36%) |
Apr 01, 2021 | 16.59 | 17.16 | 16.54 | 17.08 | 194,640 | +0.58(+3.52%) |
Mar 31, 2021 | 15.90 | 16.54 | 15.90 | 16.49 | 288,797 | +0.62(+3.90%) |
Mar 30, 2021 | 15.53 | 15.95 | 15.28 | 15.88 | 197,826 | +0.37(+2.37%) |
Mar 29, 2021 | 15.86 | 16.00 | 15.42 | 15.51 | 104,348 | -0.34(-2.14%) |
Mar 26, 2021 | 15.55 | 15.91 | 15.48 | 15.85 | 157,738 | +0.44(+2.89%) |
Mar 25, 2021 | 15.29 | 15.54 | 14.93 | 15.40 | 182,123 | +0.07(+0.44%) |
Mar 24, 2021 | 15.84 | 16.09 | 15.32 | 15.33 | 138,057 | -0.18(-1.18%) |
Mar 23, 2021 | 16.19 | 16.23 | 15.49 | 15.52 | 249,913 | -0.58(-3.61%) |
Mar 22, 2021 | 16.68 | 16.78 | 16.04 | 16.10 | 180,366 | -0.54(-3.26%) |
Mar 19, 2021 | 16.79 | 16.96 | 16.59 | 16.64 | 357,857 | -0.30(-1.77%) |
Mar 18, 2021 | 16.98 | 17.45 | 16.78 | 16.94 | 187,927 | +0.04(+0.23%) |
Mar 17, 2021 | 17.02 | 17.02 | 16.60 | 16.90 | 113,945 | -0.14(-0.80%) |
Mar 16, 2021 | 17.05 | 17.13 | 16.76 | 17.04 | 136,859 | -0.21(-1.23%) |
Mar 15, 2021 | 17.30 | 17.48 | 17.09 | 17.25 | 160,203 | -0.15(-0.83%) |
Mar 12, 2021 | 17.47 | 17.58 | 16.96 | 17.39 | 135,617 | -0.02(-0.11%) |
Mar 11, 2021 | 17.76 | 17.87 | 17.26 | 17.41 | 293,677 | -0.24(-1.37%) |
Mar 10, 2021 | 17.97 | 17.97 | 17.59 | 17.66 | 205,565 | +0.15(+0.88%) |
Mar 09, 2021 | 18.86 | 18.99 | 17.44 | 17.50 | 258,344 | -0.43(-2.37%) |
Mar 08, 2021 | 17.23 | 18.12 | 17.21 | 17.93 | 167,407 | +0.52(+3.00%) |
Mar 05, 2021 | 17.51 | 17.66 | 16.88 | 17.40 | 189,058 | +0.17(+1.01%) |
Mar 04, 2021 | 17.62 | 17.81 | 17.03 | 17.23 | 157,038 | -0.24(-1.38%) |
Mar 03, 2021 | 17.75 | 17.89 | 17.44 | 17.47 | 134,639 | -0.18(-1.04%) |
Mar 02, 2021 | 17.87 | 17.94 | 17.59 | 17.66 | 116,508 | -0.24(-1.35%) |
Mar 01, 2021 | 17.19 | 17.98 | 17.10 | 17.90 | 193,383 | +1.10(+6.57%) |
Feb 26, 2021 | 17.22 | 17.50 | 16.67 | 16.79 | 207,664 | -0.15(-0.86%) |
Feb 25, 2021 | 17.11 | 17.50 | 16.82 | 16.94 | 335,747 | -0.23(-1.32%) |
Feb 24, 2021 | 17.09 | 17.57 | 17.04 | 17.17 | 264,542 | +0.13(+0.74%) |
Feb 23, 2021 | 16.68 | 17.21 | 16.45 | 17.04 | 191,730 | -0.10(-0.59%) |
Feb 22, 2021 | 17.08 | 17.49 | 16.89 | 17.14 | 137,472 | -0.10(-0.56%) |
Feb 19, 2021 | 16.90 | 17.46 | 16.77 | 17.24 | 95,614 | +0.38(+2.24%) |
Feb 18, 2021 | 16.97 | 17.17 | 16.64 | 16.86 | 91,735 | -0.15(-0.85%) |
Feb 17, 2021 | 17.06 | 17.20 | 16.86 | 17.01 | 101,272 | -0.16(-0.96%) |
Feb 16, 2021 | 17.21 | 17.49 | 17.01 | 17.17 | 125,578 | -0.03(-0.17%) |
Feb 12, 2021 | 16.93 | 17.26 | 16.64 | 17.20 | 98,612 | +0.23(+1.37%) |
Feb 11, 2021 | 17.00 | 17.16 | 16.74 | 16.97 | 64,100 | +0.01(+0.06%) |
Feb 10, 2021 | 17.17 | 17.23 | 16.72 | 16.96 | 64,325 | -0.15(-0.85%) |
Feb 09, 2021 | 17.12 | 17.26 | 17.06 | 17.10 | 169,797 | +0.00(+0.00%) |
Feb 08, 2021 | 16.78 | 17.34 | 16.74 | 17.10 | 79,936 | +0.43(+2.55%) |
Feb 05, 2021 | 16.68 | 16.77 | 16.33 | 16.68 | 96,544 | +0.16(+0.97%) |
Feb 04, 2021 | 16.20 | 16.64 | 16.19 | 16.52 | 57,843 | +0.28(+1.73%) |
Feb 03, 2021 | 16.52 | 16.52 | 16.06 | 16.24 | 194,475 | -0.09(-0.53%) |
Feb 02, 2021 | 16.19 | 16.48 | 15.82 | 16.33 | 293,801 | +0.15(+0.96%) |
Feb 01, 2021 | 15.68 | 16.24 | 15.49 | 16.17 | 110,317 | +0.66(+4.23%) |
Jan 29, 2021 | 15.63 | 15.90 | 15.35 | 15.51 | 115,630 | -0.16(-1.05%) |
Jan 28, 2021 | 15.72 | 16.17 | 15.37 | 15.68 | 228,864 | -0.37(-2.29%) |
Jan 27, 2021 | 15.83 | 16.15 | 15.46 | 16.05 | 153,747 | -0.08(-0.48%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.60 | 16.12 | 234,957 | +0.55(+3.54%) |
Jan 25, 2021 | 15.62 | 16.06 | 15.39 | 15.57 | 210,366 | +0.03(+0.19%) |
Jan 22, 2021 | 15.00 | 15.61 | 14.93 | 15.54 | 124,222 | +0.37(+2.42%) |
Jan 21, 2021 | 15.19 | 15.21 | 14.86 | 15.18 | 285,845 | -0.05(-0.32%) |
Jan 20, 2021 | 15.26 | 15.41 | 15.04 | 15.22 | 78,411 | -0.02(-0.16%) |
Jan 19, 2021 | 15.35 | 15.35 | 14.82 | 15.25 | 151,720 | +0.09(+0.61%) |
Jan 15, 2021 | 15.23 | 15.35 | 14.79 | 15.16 | 144,304 | -0.24(-1.57%) |
Jan 14, 2021 | 15.55 | 15.87 | 15.38 | 15.40 | 67,643 | -0.19(-1.24%) |
Jan 13, 2021 | 16.11 | 16.16 | 15.54 | 15.59 | 79,146 | -0.56(-3.47%) |
Jan 12, 2021 | 15.70 | 16.19 | 15.70 | 16.15 | 125,782 | +0.45(+2.89%) |
Jan 11, 2021 | 15.67 | 15.93 | 15.54 | 15.70 | 133,526 | -0.08(-0.49%) |
Jan 08, 2021 | 16.13 | 16.41 | 15.51 | 15.78 | 94,926 | -0.29(-1.80%) |
Jan 07, 2021 | 16.05 | 16.38 | 15.80 | 16.06 | 129,868 | +0.08(+0.48%) |
Jan 06, 2021 | 14.86 | 16.23 | 14.86 | 15.99 | 158,798 | +1.02(+6.84%) |
Jan 05, 2021 | 14.65 | 15.08 | 14.58 | 14.96 | 140,167 | +0.33(+2.24%) |