Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.73 | 20.38 | 19.49 | 19.80 | 998,872 | +0.32(+1.64%) |
Dec 30, 2021 | 19.26 | 19.90 | 18.81 | 19.48 | 856,729 | +0.22(+1.14%) |
Dec 29, 2021 | 19.11 | 19.46 | 18.76 | 19.26 | 2,772,954 | +0.08(+0.42%) |
Dec 28, 2021 | 19.61 | 19.86 | 19.15 | 19.18 | 892,135 | -0.44(-2.24%) |
Dec 27, 2021 | 19.90 | 19.90 | 19.26 | 19.62 | 1,036,513 | -0.23(-1.16%) |
Dec 23, 2021 | 19.78 | 20.12 | 19.11 | 19.85 | 1,891,486 | +0.02(+0.10%) |
Dec 22, 2021 | 20.50 | 20.50 | 19.80 | 19.83 | 2,237,690 | -0.71(-3.46%) |
Dec 21, 2021 | 21.00 | 21.00 | 20.19 | 20.54 | 2,374,987 | -0.26(-1.25%) |
Dec 20, 2021 | 18.36 | 20.84 | 18.36 | 20.80 | 1,998,561 | +1.94(+10.29%) |
Dec 17, 2021 | 17.92 | 18.92 | 17.41 | 18.86 | 4,331,349 | +1.16(+6.55%) |
Dec 16, 2021 | 19.06 | 19.20 | 17.50 | 17.70 | 8,080,828 | -1.60(-8.29%) |
Dec 15, 2021 | 19.80 | 19.86 | 18.75 | 19.30 | 8,794,780 | +0.19(+0.99%) |
Dec 14, 2021 | 18.69 | 19.52 | 18.41 | 19.11 | 6,132,959 | +0.41(+2.19%) |
Dec 13, 2021 | 18.80 | 19.43 | 18.51 | 18.70 | 2,708,039 | -0.23(-1.24%) |
Dec 10, 2021 | 17.52 | 19.14 | 17.50 | 18.93 | 3,089,940 | +1.83(+10.72%) |
Dec 09, 2021 | 18.20 | 19.00 | 17.03 | 17.10 | 4,656,828 | -1.13(-6.20%) |
Dec 08, 2021 | 18.99 | 19.05 | 15.82 | 18.23 | 10,046,794 | -3.71(-16.91%) |
Dec 07, 2021 | 22.50 | 23.43 | 21.51 | 21.94 | 3,956,371 | -0.30(-1.35%) |
Dec 06, 2021 | 21.15 | 22.50 | 21.15 | 22.24 | 3,106,894 | +1.33(+6.36%) |
Dec 03, 2021 | 21.51 | 21.51 | 20.77 | 20.91 | 1,783,226 | -0.50(-2.34%) |
Dec 02, 2021 | 21.13 | 21.52 | 21.05 | 21.41 | 1,897,062 | +0.25(+1.18%) |
Dec 01, 2021 | 21.13 | 21.92 | 21.07 | 21.16 | 1,251,064 | +0.16(+0.76%) |
Nov 30, 2021 | 21.02 | 21.30 | 20.78 | 21.00 | 1,661,546 | -0.12(-0.57%) |
Nov 29, 2021 | 21.68 | 21.85 | 21.09 | 21.12 | 973,028 | -0.37(-1.72%) |
Nov 26, 2021 | 22.22 | 22.60 | 21.41 | 21.49 | 468,987 | -0.97(-4.32%) |
Nov 24, 2021 | 22.37 | 22.63 | 22.17 | 22.46 | 482,777 | -0.03(-0.14%) |
Nov 23, 2021 | 23.24 | 23.46 | 22.45 | 22.49 | 1,677,110 | -0.85(-3.64%) |
Nov 22, 2021 | 22.87 | 23.47 | 22.48 | 23.34 | 1,017,172 | +0.47(+2.06%) |
Nov 19, 2021 | 22.91 | 23.11 | 22.79 | 22.87 | 963,855 | -0.05(-0.22%) |
Nov 18, 2021 | 23.13 | 23.03 | 22.89 | 22.92 | 679,061 | -0.26(-1.12%) |
Nov 17, 2021 | 23.32 | 23.94 | 23.12 | 23.18 | 823,953 | -0.12(-0.52%) |
Nov 16, 2021 | 22.83 | 23.54 | 22.77 | 23.30 | 910,766 | +0.40(+1.75%) |
Nov 15, 2021 | 23.00 | 23.44 | 22.76 | 22.90 | 734,684 | -0.10(-0.43%) |
Nov 12, 2021 | 22.54 | 23.14 | 22.32 | 23.00 | 568,135 | +0.45(+2.00%) |
Nov 11, 2021 | 22.22 | 22.88 | 22.21 | 22.55 | 889,505 | +0.21(+0.94%) |
Nov 10, 2021 | 22.82 | 22.23 | 22.34 | 919,167 | -0.65(-2.83%) | |
Nov 09, 2021 | 22.83 | 23.36 | 22.73 | 22.99 | 906,407 | +0.10(+0.44%) |
Nov 08, 2021 | 22.35 | 23.38 | 22.20 | 22.89 | 1,778,045 | +2.21(+10.69%) |
Nov 05, 2021 | 19.95 | 20.73 | 19.71 | 20.68 | 707,836 | +0.59(+2.94%) |
Nov 04, 2021 | 18.67 | 20.18 | 18.66 | 20.09 | 874,424 | +1.85(+10.14%) |
Nov 03, 2021 | 17.90 | 18.45 | 17.77 | 18.24 | 977,185 | +0.22(+1.22%) |
Nov 02, 2021 | 18.23 | 18.34 | 17.96 | 18.02 | 453,823 | -0.19(-1.04%) |
Nov 01, 2021 | 17.94 | 18.31 | 17.93 | 18.21 | 757,852 | +0.21(+1.17%) |
Oct 29, 2021 | 17.74 | 18.06 | 17.65 | 18.00 | 627,030 | +0.24(+1.35%) |
Oct 28, 2021 | 17.73 | 17.76 | 767,249 | +0.17(+0.97%) | ||
Oct 27, 2021 | 18.73 | 18.73 | 17.57 | 17.59 | 628,470 | -0.34(-1.90%) |
Oct 26, 2021 | 18.12 | 17.93 | 463,360 | -0.26(-1.43%) | ||
Oct 25, 2021 | 18.66 | 18.75 | 18.13 | 18.19 | 745,613 | -0.53(-2.83%) |
Oct 22, 2021 | 18.87 | 18.92 | 18.52 | 18.72 | 396,182 | -0.09(-0.48%) |
Oct 21, 2021 | 19.41 | 19.41 | 18.76 | 18.81 | 450,145 | -0.67(-3.44%) |
Oct 20, 2021 | 19.69 | 19.81 | 19.31 | 19.48 | 375,203 | -0.16(-0.81%) |
Oct 19, 2021 | 19.08 | 19.91 | 18.88 | 19.64 | 543,383 | +0.68(+3.59%) |
Oct 18, 2021 | 19.90 | 19.96 | 18.93 | 18.96 | 541,856 | -1.09(-5.44%) |
Oct 15, 2021 | 21.43 | 21.49 | 20.01 | 20.05 | 508,551 | -1.21(-5.69%) |
Oct 14, 2021 | 21.14 | 21.48 | 21.14 | 21.26 | 304,906 | +0.18(+0.85%) |
Oct 13, 2021 | 21.30 | 21.46 | 20.93 | 21.08 | 300,862 | -0.14(-0.66%) |
Oct 12, 2021 | 20.93 | 21.55 | 20.70 | 21.22 | 618,523 | +0.40(+1.92%) |
Oct 11, 2021 | 20.40 | 20.86 | 20.29 | 20.82 | 509,719 | +0.48(+2.36%) |
Oct 08, 2021 | 19.97 | 20.43 | 19.71 | 20.34 | 365,994 | +0.50(+2.52%) |
Oct 07, 2021 | 19.74 | 20.21 | 19.62 | 19.84 | 598,803 | +0.28(+1.43%) |
Oct 06, 2021 | 19.74 | 19.87 | 19.36 | 19.56 | 575,527 | -0.22(-1.11%) |
Oct 05, 2021 | 19.53 | 20.81 | 19.44 | 19.78 | 824,074 | +0.22(+1.12%) |
Oct 04, 2021 | 19.78 | 19.86 | 19.45 | 19.56 | 312,781 | -0.28(-1.41%) |
Oct 01, 2021 | 19.74 | 20.06 | 19.55 | 19.84 | 498,060 | +0.16(+0.81%) |
Sep 30, 2021 | 20.01 | 20.15 | 19.68 | 19.68 | 374,126 | -0.25(-1.25%) |
Sep 29, 2021 | 20.00 | 20.09 | 19.85 | 19.93 | 284,584 | -0.08(-0.40%) |
Sep 28, 2021 | 20.60 | 20.60 | 19.94 | 20.01 | 314,943 | -0.63(-3.05%) |
Sep 27, 2021 | 20.29 | 20.76 | 20.17 | 20.64 | 267,057 | +0.35(+1.72%) |
Sep 24, 2021 | 20.48 | 20.55 | 20.15 | 20.29 | 476,219 | -0.20(-0.98%) |
Sep 23, 2021 | 20.27 | 20.65 | 20.27 | 20.49 | 295,404 | +0.22(+1.09%) |
Sep 22, 2021 | 20.38 | 20.41 | 20.14 | 20.27 | 229,276 | +0.02(+0.10%) |
Sep 21, 2021 | 20.22 | 20.60 | 20.20 | 20.25 | 279,913 | -0.16(-0.78%) |
Sep 20, 2021 | 20.38 | 20.59 | 20.22 | 20.41 | 420,883 | -0.10(-0.49%) |
Sep 17, 2021 | 19.93 | 20.54 | 19.91 | 20.51 | 2,000,805 | -0.12(-0.58%) |
Sep 16, 2021 | 20.35 | 20.64 | 20.26 | 20.63 | 548,940 | +0.20(+0.98%) |
Sep 15, 2021 | 20.48 | 20.62 | 20.40 | 20.43 | 566,167 | -0.09(-0.44%) |
Sep 14, 2021 | 20.97 | 20.97 | 20.47 | 20.52 | 414,334 | -0.34(-1.63%) |
Sep 13, 2021 | 21.19 | 21.19 | 20.74 | 20.86 | 434,636 | -0.24(-1.14%) |
Sep 10, 2021 | 21.27 | 21.38 | 21.06 | 21.10 | 373,372 | -0.09(-0.42%) |
Sep 09, 2021 | 21.37 | 21.41 | 21.14 | 21.19 | 490,688 | -0.17(-0.80%) |
Sep 08, 2021 | 21.38 | 21.46 | 21.20 | 21.36 | 418,331 | -0.07(-0.33%) |
Sep 07, 2021 | 21.41 | 21.57 | 21.24 | 21.43 | 465,361 | -0.10(-0.46%) |
Sep 03, 2021 | 21.63 | 21.83 | 21.49 | 21.53 | 399,950 | -0.19(-0.87%) |
Sep 02, 2021 | 21.75 | 21.81 | 21.62 | 21.72 | 341,268 | +0.07(+0.32%) |
Sep 01, 2021 | 21.26 | 21.69 | 21.26 | 21.65 | 318,082 | +0.37(+1.74%) |
Aug 31, 2021 | 21.60 | 21.67 | 21.20 | 21.28 | 730,227 | -0.25(-1.16%) |
Aug 30, 2021 | 21.73 | 21.77 | 21.43 | 21.53 | 502,901 | +0.00(+0.00%) |
Aug 27, 2021 | 21.07 | 21.74 | 20.55 | 21.53 | 607,791 | +0.43(+2.04%) |
Aug 26, 2021 | 21.12 | 21.39 | 21.09 | 21.10 | 333,619 | -0.06(-0.28%) |
Aug 25, 2021 | 21.04 | 21.32 | 21.04 | 21.16 | 325,787 | +0.03(+0.14%) |
Aug 24, 2021 | 20.90 | 21.13 | 20.75 | 21.13 | 277,655 | +0.23(+1.10%) |
Aug 23, 2021 | 20.80 | 21.03 | 20.74 | 20.90 | 334,286 | +0.30(+1.46%) |
Aug 20, 2021 | 20.31 | 20.85 | 20.30 | 20.60 | 339,723 | +0.23(+1.13%) |
Aug 19, 2021 | 20.30 | 20.71 | 20.30 | 20.37 | 478,348 | +0.03(+0.15%) |
Aug 18, 2021 | 20.79 | 20.79 | 20.32 | 20.34 | 385,260 | -0.11(-0.54%) |
Aug 17, 2021 | 20.18 | 20.55 | 20.04 | 20.45 | 369,779 | +0.09(+0.44%) |
Aug 16, 2021 | 20.70 | 20.70 | 20.29 | 20.36 | 258,041 | -0.32(-1.55%) |
Aug 13, 2021 | 20.58 | 21.00 | 20.40 | 20.68 | 412,983 | +0.14(+0.68%) |
Aug 12, 2021 | 20.52 | 20.60 | 20.29 | 20.54 | 295,494 | +0.00(+0.00%) |
Aug 11, 2021 | 21.19 | 21.19 | 20.36 | 20.54 | 384,066 | -0.50(-2.38%) |
Aug 10, 2021 | 21.62 | 21.62 | 21.02 | 21.04 | 374,414 | -0.60(-2.77%) |
Aug 09, 2021 | 21.89 | 21.97 | 21.63 | 21.64 | 493,358 | -0.19(-0.87%) |
Aug 06, 2021 | 21.67 | 21.98 | 21.54 | 21.83 | 451,366 | +0.19(+0.88%) |
Aug 05, 2021 | 21.54 | 21.89 | 21.47 | 21.64 | 505,627 | +0.07(+0.32%) |
Aug 04, 2021 | 21.41 | 21.68 | 21.38 | 21.57 | 684,427 | -0.01(-0.05%) |
Aug 03, 2021 | 21.01 | 21.65 | 20.87 | 21.58 | 676,934 | +0.56(+2.66%) |
Aug 02, 2021 | 20.75 | 21.30 | 20.64 | 21.02 | 794,338 | +0.24(+1.15%) |
Jul 30, 2021 | 21.04 | 21.64 | 20.25 | 20.78 | 748,575 | +0.49(+2.41%) |
Jul 29, 2021 | 20.60 | 21.34 | 20.21 | 20.29 | 777,225 | -0.11(-0.54%) |
Jul 28, 2021 | 20.08 | 20.50 | 19.63 | 20.40 | 1,020,346 | +0.38(+1.90%) |
Jul 27, 2021 | 20.15 | 20.17 | 19.66 | 20.02 | 497,261 | -0.12(-0.60%) |
Jul 26, 2021 | 20.39 | 20.39 | 20.02 | 20.14 | 284,437 | -0.15(-0.74%) |
Jul 23, 2021 | 20.45 | 20.48 | 20.10 | 20.29 | 511,538 | -0.03(-0.15%) |
Jul 22, 2021 | 20.78 | 20.78 | 20.29 | 20.32 | 219,140 | -0.43(-2.07%) |
Jul 21, 2021 | 20.61 | 20.76 | 20.44 | 20.75 | 346,331 | +0.27(+1.32%) |
Jul 20, 2021 | 20.57 | 20.64 | 20.36 | 20.48 | 690,637 | -0.07(-0.34%) |
Jul 19, 2021 | 20.04 | 20.55 | 19.97 | 20.55 | 656,509 | +0.35(+1.73%) |
Jul 16, 2021 | 20.57 | 20.75 | 20.00 | 20.20 | 468,116 | -0.16(-0.79%) |
Jul 15, 2021 | 20.56 | 20.66 | 20.09 | 20.36 | 408,491 | -0.23(-1.12%) |
Jul 14, 2021 | 21.62 | 21.62 | 20.52 | 20.59 | 452,923 | -0.99(-4.59%) |
Jul 13, 2021 | 21.70 | 21.75 | 21.31 | 21.58 | 586,874 | -0.22(-1.01%) |
Jul 12, 2021 | 22.03 | 22.14 | 21.77 | 21.80 | 326,063 | -0.24(-1.09%) |
Jul 09, 2021 | 21.96 | 22.14 | 21.69 | 22.04 | 203,462 | +0.21(+0.96%) |
Jul 08, 2021 | 21.86 | 22.09 | 21.71 | 21.83 | 428,442 | -0.52(-2.33%) |
Jul 07, 2021 | 22.03 | 22.47 | 21.78 | 22.35 | 811,803 | +0.28(+1.27%) |
Jul 06, 2021 | 22.26 | 22.26 | 21.86 | 22.07 | 314,732 | -0.24(-1.08%) |
Jul 02, 2021 | 22.28 | 22.46 | 22.11 | 22.31 | 280,169 | -0.22(-0.98%) |
Jul 01, 2021 | 22.00 | 22.58 | 21.93 | 22.53 | 440,345 | +0.53(+2.41%) |
Jun 30, 2021 | 22.22 | 22.35 | 21.97 | 22.00 | 328,645 | -0.24(-1.08%) |
Jun 29, 2021 | 22.85 | 23.03 | 22.12 | 22.24 | 390,498 | -0.66(-2.88%) |
Jun 28, 2021 | 22.88 | 23.12 | 22.71 | 22.90 | 506,523 | +0.16(+0.70%) |
Jun 25, 2021 | 22.66 | 22.94 | 22.50 | 22.74 | 1,182,810 | +0.07(+0.31%) |
Jun 24, 2021 | 22.40 | 22.87 | 22.27 | 22.67 | 630,401 | +0.41(+1.84%) |
Jun 23, 2021 | 22.04 | 22.48 | 21.71 | 22.26 | 680,612 | +0.30(+1.37%) |
Jun 22, 2021 | 21.25 | 22.12 | 21.01 | 21.96 | 1,467,388 | -1.02(-4.44%) |
Jun 21, 2021 | 22.60 | 23.14 | 22.40 | 22.98 | 613,001 | +0.48(+2.13%) |
Jun 18, 2021 | 22.62 | 22.83 | 22.15 | 22.50 | 1,319,851 | -0.49(-2.13%) |
Jun 17, 2021 | 22.95 | 23.08 | 22.50 | 22.99 | 567,933 | +0.17(+0.74%) |
Jun 16, 2021 | 22.77 | 23.49 | 22.59 | 22.82 | 988,060 | +0.89(+4.06%) |
Jun 15, 2021 | 21.65 | 21.93 | 21.33 | 21.93 | 957,878 | +0.35(+1.62%) |
Jun 14, 2021 | 21.69 | 21.69 | 21.48 | 21.58 | 432,638 | +0.05(+0.23%) |
Jun 11, 2021 | 21.66 | 21.66 | 21.41 | 21.53 | 439,390 | +0.01(+0.05%) |
Jun 10, 2021 | 21.91 | 22.07 | 21.50 | 21.52 | 342,334 | -0.37(-1.69%) |
Jun 09, 2021 | 21.68 | 22.39 | 21.51 | 21.89 | 458,696 | +0.37(+1.72%) |
Jun 08, 2021 | 21.59 | 21.61 | 21.32 | 21.52 | 439,229 | +0.13(+0.61%) |
Jun 07, 2021 | 21.43 | 21.59 | 21.26 | 21.39 | 487,900 | -0.02(-0.09%) |
Jun 04, 2021 | 21.91 | 21.74 | 21.39 | 21.41 | 341,796 | -0.33(-1.52%) |
Jun 03, 2021 | 21.33 | 21.83 | 21.31 | 21.74 | 496,206 | +0.33(+1.54%) |
Jun 02, 2021 | 21.49 | 21.63 | 21.27 | 21.41 | 673,064 | -0.13(-0.60%) |
Jun 01, 2021 | 21.66 | 21.82 | 21.31 | 21.54 | 784,224 | -0.06(-0.28%) |
May 28, 2021 | 21.72 | 21.95 | 21.55 | 21.60 | 407,015 | -0.07(-0.32%) |
May 27, 2021 | 21.63 | 21.80 | 21.35 | 21.67 | 405,405 | +0.22(+1.03%) |
May 26, 2021 | 21.21 | 21.64 | 21.12 | 21.45 | 391,334 | +0.30(+1.42%) |
May 25, 2021 | 21.30 | 21.61 | 21.13 | 21.15 | 568,332 | -0.05(-0.24%) |
May 24, 2021 | 21.60 | 21.65 | 21.16 | 21.20 | 487,511 | -0.32(-1.49%) |
May 21, 2021 | 21.79 | 22.02 | 21.48 | 21.52 | 485,960 | -0.04(-0.19%) |
May 20, 2021 | 21.45 | 21.88 | 21.45 | 21.56 | 355,703 | +0.11(+0.51%) |
May 19, 2021 | 21.12 | 21.50 | 21.12 | 21.45 | 418,448 | +0.06(+0.28%) |
May 18, 2021 | 21.50 | 21.91 | 21.30 | 21.39 | 761,541 | -0.02(-0.09%) |
May 17, 2021 | 21.10 | 21.45 | 21.10 | 21.41 | 391,861 | +0.18(+0.85%) |
May 14, 2021 | 21.05 | 21.44 | 20.83 | 21.23 | 638,657 | +0.31(+1.48%) |
May 13, 2021 | 20.76 | 21.18 | 20.57 | 20.92 | 760,428 | +0.31(+1.50%) |
May 12, 2021 | 20.23 | 20.97 | 20.20 | 20.61 | 1,087,150 | +0.16(+0.78%) |
May 11, 2021 | 19.53 | 20.78 | 19.48 | 20.45 | 1,685,368 | +0.48(+2.40%) |
May 10, 2021 | 21.05 | 21.05 | 19.96 | 19.97 | 785,371 | -1.13(-5.36%) |
May 07, 2021 | 20.88 | 22.08 | 20.34 | 21.10 | 720,315 | -0.61(-2.81%) |
May 06, 2021 | 21.71 | 21.72 | 21.06 | 21.71 | 437,898 | +0.05(+0.23%) |
May 05, 2021 | 22.20 | 22.38 | 21.50 | 21.66 | 337,068 | -0.55(-2.48%) |
May 04, 2021 | 22.28 | 22.28 | 21.45 | 22.21 | 567,854 | -0.25(-1.11%) |
May 03, 2021 | 22.89 | 23.03 | 22.33 | 22.46 | 628,682 | -0.33(-1.45%) |
Apr 30, 2021 | 23.37 | 23.68 | 22.57 | 22.79 | 525,600 | -0.67(-2.86%) |
Apr 29, 2021 | 23.85 | 23.85 | 22.98 | 23.46 | 317,521 | -0.30(-1.26%) |
Apr 28, 2021 | 23.68 | 23.88 | 23.51 | 23.76 | 247,377 | -0.13(-0.54%) |
Apr 27, 2021 | 24.27 | 24.51 | 23.70 | 23.89 | 482,974 | -0.42(-1.73%) |
Apr 26, 2021 | 24.15 | 24.36 | 23.82 | 24.31 | 440,414 | +0.31(+1.29%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.62 | 24.00 | 634,500 | +0.12(+0.50%) |
Apr 22, 2021 | 23.31 | 23.98 | 23.07 | 23.88 | 508,612 | +0.70(+3.02%) |
Apr 21, 2021 | 22.47 | 23.22 | 22.23 | 23.18 | 332,669 | +0.65(+2.89%) |
Apr 20, 2021 | 22.74 | 23.24 | 22.43 | 22.53 | 322,573 | -0.37(-1.62%) |
Apr 19, 2021 | 22.68 | 22.94 | 22.30 | 22.90 | 461,600 | +0.13(+0.59%) |
Apr 16, 2021 | 23.13 | 23.16 | 22.43 | 22.77 | 412,900 | -0.18(-0.76%) |
Apr 15, 2021 | 23.25 | 23.29 | 22.80 | 22.94 | 357,769 | -0.01(-0.04%) |
Apr 14, 2021 | 22.23 | 23.07 | 22.23 | 22.95 | 402,804 | +0.67(+3.01%) |
Apr 13, 2021 | 22.40 | 22.62 | 22.12 | 22.28 | 325,974 | -0.15(-0.67%) |
Apr 12, 2021 | 22.67 | 23.03 | 22.33 | 22.43 | 240,207 | -0.25(-1.10%) |
Apr 09, 2021 | 22.76 | 22.82 | 22.24 | 22.68 | 557,500 | -0.23(-1.00%) |
Apr 08, 2021 | 23.51 | 23.80 | 22.68 | 22.91 | 1,118,727 | -0.41(-1.76%) |
Apr 07, 2021 | 24.19 | 24.27 | 23.25 | 23.32 | 350,633 | -0.84(-3.48%) |
Apr 06, 2021 | 24.11 | 24.51 | 23.98 | 24.16 | 437,955 | +0.02(+0.08%) |
Apr 05, 2021 | 24.62 | 24.62 | 23.91 | 24.14 | 263,770 | -0.29(-1.19%) |
Apr 01, 2021 | 23.88 | 24.48 | 23.74 | 24.43 | 276,900 | +0.64(+2.69%) |
Mar 31, 2021 | 23.73 | 24.40 | 23.69 | 23.79 | 790,516 | +0.30(+1.28%) |
Mar 30, 2021 | 23.76 | 24.10 | 23.35 | 23.49 | 639,104 | -0.36(-1.51%) |
Mar 29, 2021 | 24.49 | 24.56 | 23.54 | 23.85 | 397,455 | -0.63(-2.57%) |
Mar 26, 2021 | 23.90 | 24.50 | 23.59 | 24.48 | 403,200 | +0.73(+3.07%) |
Mar 25, 2021 | 23.58 | 24.03 | 23.29 | 23.75 | 524,950 | +0.10(+0.42%) |
Mar 24, 2021 | 25.10 | 25.10 | 23.56 | 23.65 | 437,126 | -1.48(-5.89%) |
Mar 23, 2021 | 25.71 | 25.71 | 24.70 | 25.13 | 542,580 | -0.57(-2.22%) |
Mar 22, 2021 | 25.70 | 26.16 | 25.61 | 25.70 | 381,527 | +0.08(+0.31%) |
Mar 19, 2021 | 25.08 | 25.75 | 24.70 | 25.62 | 1,183,400 | +0.67(+2.69%) |
Mar 18, 2021 | 25.43 | 25.43 | 24.82 | 24.95 | 385,430 | -0.76(-2.96%) |
Mar 17, 2021 | 25.45 | 25.94 | 24.93 | 25.71 | 362,381 | +0.21(+0.82%) |
Mar 16, 2021 | 26.00 | 26.33 | 25.03 | 25.50 | 391,456 | -0.29(-1.12%) |
Mar 15, 2021 | 25.67 | 26.16 | 25.41 | 25.79 | 396,783 | +0.10(+0.39%) |
Mar 12, 2021 | 25.21 | 25.84 | 25.18 | 25.69 | 468,200 | +0.21(+0.82%) |
Mar 11, 2021 | 25.10 | 25.59 | 24.76 | 25.48 | 599,131 | +0.72(+2.91%) |
Mar 10, 2021 | 25.00 | 25.40 | 24.63 | 24.76 | 560,808 | +0.10(+0.41%) |
Mar 09, 2021 | 24.06 | 25.00 | 23.81 | 24.66 | 523,704 | +0.91(+3.83%) |
Mar 08, 2021 | 24.55 | 24.55 | 23.75 | 23.75 | 502,767 | -0.80(-3.26%) |
Mar 05, 2021 | 24.16 | 24.69 | 23.02 | 24.55 | 726,900 | +0.70(+2.91%) |
Mar 04, 2021 | 24.32 | 24.77 | 23.63 | 23.86 | 1,041,429 | -0.55(-2.27%) |
Mar 03, 2021 | 24.50 | 24.95 | 24.39 | 24.41 | 602,899 | -0.37(-1.49%) |
Mar 02, 2021 | 25.50 | 25.61 | 24.59 | 24.78 | 627,040 | -0.68(-2.67%) |
Mar 01, 2021 | 25.30 | 25.48 | 24.76 | 25.46 | 660,366 | +0.31(+1.23%) |
Feb 26, 2021 | 25.68 | 25.87 | 24.77 | 25.15 | 788,100 | -0.41(-1.60%) |
Feb 25, 2021 | 26.45 | 26.80 | 25.51 | 25.56 | 1,039,358 | -1.05(-3.93%) |
Feb 24, 2021 | 26.68 | 27.22 | 26.50 | 26.61 | 518,131 | -0.02(-0.08%) |
Feb 23, 2021 | 26.50 | 27.00 | 26.00 | 26.62 | 685,484 | -0.11(-0.43%) |
Feb 22, 2021 | 26.50 | 26.88 | 26.50 | 26.74 | 519,344 | -0.20(-0.74%) |
Feb 19, 2021 | 26.73 | 27.30 | 26.68 | 26.94 | 419,000 | +0.22(+0.82%) |
Feb 18, 2021 | 27.65 | 27.86 | 26.69 | 26.72 | 713,380 | -0.99(-3.57%) |
Feb 17, 2021 | 27.91 | 27.91 | 27.30 | 27.71 | 637,560 | -0.38(-1.35%) |
Feb 16, 2021 | 28.25 | 28.25 | 27.65 | 28.09 | 574,347 | +0.09(+0.32%) |
Feb 12, 2021 | 28.50 | 28.55 | 27.95 | 28.00 | 680,900 | -0.67(-2.34%) |
Feb 11, 2021 | 29.76 | 29.81 | 28.19 | 28.67 | 792,210 | -1.10(-3.69%) |
Feb 10, 2021 | 30.00 | 30.32 | 28.96 | 29.77 | 545,908 | +0.15(+0.51%) |
Feb 09, 2021 | 29.06 | 31.18 | 28.28 | 29.62 | 1,058,352 | -0.94(-3.08%) |
Feb 08, 2021 | 30.22 | 30.98 | 29.58 | 30.56 | 964,605 | +1.15(+3.91%) |
Feb 05, 2021 | 29.63 | 29.98 | 28.91 | 29.41 | 462,800 | -0.05(-0.17%) |
Feb 04, 2021 | 29.18 | 29.66 | 28.95 | 29.46 | 310,039 | +0.42(+1.45%) |
Feb 03, 2021 | 29.71 | 29.79 | 28.82 | 29.04 | 342,249 | -0.89(-2.97%) |
Feb 02, 2021 | 29.92 | 30.10 | 29.32 | 29.93 | 472,356 | +0.64(+2.19%) |
Feb 01, 2021 | 28.60 | 29.36 | 28.10 | 29.29 | 419,185 | +1.03(+3.64%) |
Jan 29, 2021 | 29.01 | 29.75 | 27.71 | 28.26 | 1,011,900 | -0.45(-1.57%) |
Jan 28, 2021 | 29.28 | 30.57 | 28.03 | 28.71 | 1,060,711 | -0.08(-0.28%) |
Jan 27, 2021 | 28.14 | 29.87 | 27.52 | 28.79 | 673,452 | +0.27(+0.95%) |
Jan 26, 2021 | 28.85 | 28.95 | 28.14 | 28.52 | 374,665 | -0.04(-0.14%) |
Jan 25, 2021 | 28.35 | 28.85 | 27.77 | 28.56 | 430,199 | +0.50(+1.78%) |
Jan 22, 2021 | 27.77 | 28.11 | 27.41 | 28.06 | 381,300 | +0.08(+0.29%) |
Jan 21, 2021 | 28.85 | 28.85 | 27.82 | 27.98 | 347,910 | -0.65(-2.27%) |
Jan 20, 2021 | 28.75 | 29.18 | 28.25 | 28.63 | 491,014 | -0.12(-0.42%) |
Jan 19, 2021 | 28.47 | 29.28 | 28.44 | 28.75 | 466,933 | +0.61(+2.17%) |
Jan 15, 2021 | 27.62 | 28.36 | 27.48 | 28.14 | 608,100 | +0.52(+1.88%) |
Jan 14, 2021 | 27.17 | 27.92 | 27.13 | 27.62 | 597,426 | +0.65(+2.41%) |
Jan 13, 2021 | 26.91 | 27.03 | 26.58 | 26.97 | 428,551 | +0.04(+0.15%) |
Jan 12, 2021 | 27.19 | 27.65 | 26.72 | 26.93 | 510,323 | -0.08(-0.30%) |
Jan 11, 2021 | 27.13 | 27.73 | 26.56 | 27.01 | 798,283 | -0.16(-0.59%) |
Jan 08, 2021 | 27.37 | 27.54 | 26.69 | 27.17 | 889,700 | -0.03(-0.11%) |
Jan 07, 2021 | 26.54 | 27.47 | 26.31 | 27.20 | 456,218 | +0.78(+2.95%) |
Jan 06, 2021 | 26.04 | 26.73 | 25.99 | 26.42 | 776,634 | +0.43(+1.65%) |
Jan 05, 2021 | 26.03 | 26.41 | 25.79 | 25.99 | 474,642 | -0.10(-0.38%) |