Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.60 | 21.80 | 21.46 | 21.53 | 694,284 | -0.10(-0.44%) |
Dec 30, 2021 | 21.45 | 21.89 | 21.45 | 21.62 | 558,036 | +0.12(+0.57%) |
Dec 29, 2021 | 21.47 | 21.56 | 21.27 | 21.50 | 1,117,387 | +0.01(+0.04%) |
Dec 28, 2021 | 21.48 | 21.74 | 21.35 | 21.49 | 952,270 | -0.10(-0.48%) |
Dec 27, 2021 | 21.43 | 21.60 | 21.12 | 21.60 | 834,815 | +0.12(+0.57%) |
Dec 23, 2021 | 21.61 | 21.70 | 21.30 | 21.47 | 690,320 | +0.09(+0.41%) |
Dec 22, 2021 | 21.13 | 21.42 | 21.13 | 21.39 | 2,001,733 | +0.17(+0.82%) |
Dec 21, 2021 | 20.40 | 21.24 | 20.21 | 21.21 | 1,449,771 | +1.06(+5.27%) |
Dec 20, 2021 | 20.56 | 20.67 | 19.86 | 20.15 | 2,415,490 | -0.79(-3.79%) |
Dec 17, 2021 | 20.81 | 21.14 | 20.72 | 20.94 | 2,795,677 | +0.03(+0.17%) |
Dec 16, 2021 | 21.30 | 21.42 | 20.80 | 20.91 | 1,629,309 | -0.31(-1.46%) |
Dec 15, 2021 | 21.07 | 21.24 | 20.73 | 21.22 | 1,121,912 | +0.06(+0.29%) |
Dec 14, 2021 | 20.77 | 21.43 | 20.65 | 21.16 | 1,385,427 | -0.32(-1.49%) |
Dec 13, 2021 | 21.64 | 21.68 | 21.17 | 21.48 | 1,144,611 | -0.34(-1.58%) |
Dec 10, 2021 | 22.18 | 22.24 | 21.61 | 21.82 | 972,545 | -0.20(-0.90%) |
Dec 09, 2021 | 22.39 | 22.51 | 21.98 | 22.02 | 755,379 | -0.56(-2.48%) |
Dec 08, 2021 | 22.23 | 22.71 | 22.19 | 22.58 | 875,220 | +0.47(+2.11%) |
Dec 07, 2021 | 22.03 | 22.32 | 21.99 | 22.11 | 1,203,223 | +0.16(+0.75%) |
Dec 06, 2021 | 21.40 | 22.34 | 21.21 | 21.95 | 1,257,168 | +0.91(+4.30%) |
Dec 03, 2021 | 21.25 | 21.50 | 20.87 | 21.05 | 1,072,590 | -0.28(-1.29%) |
Dec 02, 2021 | 20.34 | 21.53 | 20.33 | 21.32 | 1,408,787 | +1.10(+5.46%) |
Dec 01, 2021 | 21.40 | 21.67 | 20.22 | 20.22 | 1,611,454 | -0.77(-3.66%) |
Nov 30, 2021 | 21.05 | 21.18 | 20.78 | 20.99 | 1,527,987 | -0.31(-1.46%) |
Nov 29, 2021 | 21.25 | 21.72 | 21.09 | 21.30 | 2,047,989 | -0.54(-2.49%) |
Nov 26, 2021 | 22.45 | 22.59 | 21.41 | 21.84 | 904,278 | -1.34(-5.77%) |
Nov 24, 2021 | 23.00 | 23.28 | 22.88 | 23.18 | 689,478 | +0.11(+0.49%) |
Nov 23, 2021 | 23.24 | 23.34 | 23.06 | 23.06 | 1,029,562 | -0.08(-0.34%) |
Nov 22, 2021 | 23.05 | 23.43 | 22.91 | 23.14 | 698,932 | +0.03(+0.11%) |
Nov 19, 2021 | 23.39 | 23.39 | 22.89 | 23.11 | 1,302,585 | -0.43(-1.83%) |
Nov 18, 2021 | 23.70 | 23.65 | 23.49 | 23.55 | 1,013,607 | -0.18(-0.76%) |
Nov 17, 2021 | 23.39 | 23.77 | 23.04 | 23.73 | 2,061,550 | +0.22(+0.92%) |
Nov 16, 2021 | 23.86 | 23.86 | 23.19 | 23.51 | 1,217,996 | -0.24(-1.02%) |
Nov 15, 2021 | 23.20 | 23.77 | 23.12 | 23.75 | 1,025,202 | +0.63(+2.72%) |
Nov 12, 2021 | 23.11 | 23.21 | 22.88 | 23.12 | 1,055,346 | +0.08(+0.34%) |
Nov 11, 2021 | 22.86 | 23.07 | 22.72 | 23.05 | 694,015 | +0.17(+0.75%) |
Nov 10, 2021 | 22.75 | 22.87 | 1,070,599 | -0.03(-0.15%) | ||
Nov 09, 2021 | 23.01 | 23.06 | 22.77 | 22.91 | 764,741 | -0.09(-0.41%) |
Nov 08, 2021 | 22.93 | 23.07 | 22.74 | 23.00 | 967,004 | +0.09(+0.38%) |
Nov 05, 2021 | 22.46 | 23.11 | 22.46 | 22.92 | 1,121,141 | +0.84(+3.79%) |
Nov 04, 2021 | 22.55 | 22.60 | 21.94 | 22.08 | 1,001,970 | -0.47(-2.07%) |
Nov 03, 2021 | 21.86 | 22.67 | 21.86 | 22.55 | 1,053,651 | +0.61(+2.79%) |
Nov 02, 2021 | 22.52 | 22.52 | 21.91 | 21.93 | 1,260,799 | -0.41(-1.85%) |
Nov 01, 2021 | 22.24 | 22.42 | 22.13 | 22.35 | 1,560,496 | +0.15(+0.66%) |
Oct 29, 2021 | 22.23 | 22.42 | 22.16 | 22.20 | 1,583,188 | -0.02(-0.08%) |
Oct 28, 2021 | 22.57 | 22.73 | 21.95 | 22.22 | 1,515,946 | -0.30(-1.34%) |
Oct 27, 2021 | 22.91 | 23.19 | 22.28 | 22.52 | 2,335,355 | -1.06(-4.50%) |
Oct 26, 2021 | 23.53 | 23.58 | 647,911 | +0.10(+0.44%) | ||
Oct 25, 2021 | 23.49 | 23.54 | 23.26 | 23.48 | 557,437 | -0.03(-0.15%) |
Oct 22, 2021 | 23.69 | 23.91 | 23.50 | 23.51 | 488,083 | -0.18(-0.76%) |
Oct 21, 2021 | 23.99 | 24.11 | 23.56 | 23.69 | 869,717 | -0.28(-1.15%) |
Oct 20, 2021 | 23.51 | 23.98 | 23.43 | 23.97 | 867,264 | +0.45(+1.91%) |
Oct 19, 2021 | 23.55 | 23.70 | 23.26 | 23.52 | 897,368 | -0.01(-0.04%) |
Oct 18, 2021 | 23.83 | 23.89 | 23.48 | 23.53 | 955,147 | -0.47(-1.94%) |
Oct 15, 2021 | 23.80 | 24.08 | 23.72 | 23.99 | 1,035,094 | +0.34(+1.46%) |
Oct 14, 2021 | 23.62 | 23.78 | 23.54 | 23.65 | 1,285,506 | +0.22(+0.92%) |
Oct 13, 2021 | 23.40 | 23.51 | 23.22 | 23.43 | 662,969 | +0.00(+0.00%) |
Oct 12, 2021 | 23.01 | 23.47 | 22.94 | 23.43 | 1,222,817 | +0.36(+1.57%) |
Oct 11, 2021 | 23.12 | 23.33 | 22.86 | 23.07 | 826,890 | -0.03(-0.11%) |
Oct 08, 2021 | 23.29 | 23.49 | 23.10 | 23.10 | 1,550,673 | -0.22(-0.92%) |
Oct 07, 2021 | 23.51 | 23.63 | 23.21 | 23.31 | 1,470,862 | -0.06(-0.26%) |
Oct 06, 2021 | 23.16 | 23.42 | 22.73 | 23.37 | 919,893 | +0.03(+0.11%) |
Oct 05, 2021 | 23.55 | 23.55 | 23.13 | 23.35 | 905,967 | -0.11(-0.48%) |
Oct 04, 2021 | 23.37 | 23.60 | 23.29 | 23.46 | 689,112 | +0.13(+0.55%) |
Oct 01, 2021 | 22.74 | 23.48 | 22.74 | 23.33 | 604,988 | +0.68(+3.01%) |
Sep 30, 2021 | 23.31 | 23.31 | 22.65 | 22.65 | 1,141,451 | -0.69(-2.96%) |
Sep 29, 2021 | 23.42 | 23.50 | 23.20 | 23.34 | 908,788 | +0.02(+0.07%) |
Sep 28, 2021 | 23.26 | 23.57 | 23.19 | 23.32 | 881,104 | -0.05(-0.22%) |
Sep 27, 2021 | 23.27 | 23.74 | 23.25 | 23.37 | 1,234,385 | +0.20(+0.86%) |
Sep 24, 2021 | 23.06 | 23.41 | 23.06 | 23.18 | 703,822 | +0.03(+0.11%) |
Sep 23, 2021 | 23.16 | 23.42 | 23.09 | 23.15 | 758,546 | +0.07(+0.30%) |
Sep 22, 2021 | 22.78 | 23.18 | 22.71 | 23.08 | 910,376 | +0.46(+2.02%) |
Sep 21, 2021 | 22.66 | 22.85 | 22.57 | 22.62 | 538,335 | +0.12(+0.54%) |
Sep 20, 2021 | 22.21 | 22.61 | 22.06 | 22.50 | 996,284 | +0.08(+0.35%) |
Sep 17, 2021 | 22.67 | 23.04 | 22.40 | 22.42 | 1,987,748 | -0.19(-0.84%) |
Sep 16, 2021 | 22.64 | 22.82 | 22.49 | 22.61 | 652,634 | -0.03(-0.11%) |
Sep 15, 2021 | 22.56 | 22.65 | 22.40 | 22.64 | 676,752 | +0.06(+0.26%) |
Sep 14, 2021 | 22.81 | 22.84 | 22.41 | 22.58 | 581,605 | -0.06(-0.26%) |
Sep 13, 2021 | 22.44 | 22.82 | 22.32 | 22.64 | 927,247 | +0.37(+1.65%) |
Sep 10, 2021 | 23.11 | 23.11 | 22.26 | 22.27 | 989,512 | -0.76(-3.30%) |
Sep 09, 2021 | 23.43 | 23.67 | 23.02 | 23.03 | 1,242,214 | -0.61(-2.60%) |
Sep 08, 2021 | 23.45 | 23.98 | 23.29 | 23.65 | 1,505,467 | +0.10(+0.44%) |
Sep 07, 2021 | 23.53 | 23.62 | 23.17 | 23.55 | 1,251,156 | +0.19(+0.80%) |
Sep 03, 2021 | 23.26 | 23.45 | 22.91 | 23.36 | 1,075,214 | +0.03(+0.11%) |
Sep 02, 2021 | 23.23 | 23.36 | 22.87 | 23.33 | 1,133,016 | +0.27(+1.19%) |
Sep 01, 2021 | 22.73 | 23.15 | 22.64 | 23.06 | 1,076,246 | +0.53(+2.35%) |
Aug 31, 2021 | 22.38 | 22.76 | 22.35 | 22.53 | 1,094,019 | +0.05(+0.23%) |
Aug 30, 2021 | 22.52 | 22.52 | 22.14 | 22.48 | 811,005 | -0.09(-0.38%) |
Aug 27, 2021 | 22.20 | 22.70 | 22.15 | 22.56 | 668,599 | +0.48(+2.17%) |
Aug 26, 2021 | 22.25 | 22.32 | 22.03 | 22.09 | 936,640 | -0.23(-1.03%) |
Aug 25, 2021 | 22.32 | 22.55 | 22.07 | 22.32 | 702,358 | -0.05(-0.23%) |
Aug 24, 2021 | 22.21 | 22.42 | 22.06 | 22.37 | 722,609 | +0.09(+0.42%) |
Aug 23, 2021 | 22.23 | 22.32 | 22.04 | 22.27 | 779,808 | +0.26(+1.16%) |
Aug 20, 2021 | 21.84 | 22.14 | 21.63 | 22.02 | 455,911 | +0.07(+0.31%) |
Aug 19, 2021 | 21.93 | 22.30 | 21.80 | 21.95 | 769,169 | -0.17(-0.77%) |
Aug 18, 2021 | 22.44 | 22.44 | 22.04 | 22.12 | 693,898 | -0.44(-1.97%) |
Aug 17, 2021 | 22.46 | 22.69 | 22.19 | 22.56 | 1,047,705 | -0.12(-0.53%) |
Aug 16, 2021 | 22.81 | 23.02 | 22.67 | 22.68 | 663,574 | -0.07(-0.30%) |
Aug 13, 2021 | 22.79 | 22.88 | 22.62 | 22.75 | 532,171 | -0.02(-0.08%) |
Aug 12, 2021 | 23.07 | 23.08 | 22.59 | 22.77 | 562,487 | -0.19(-0.82%) |
Aug 11, 2021 | 22.80 | 22.96 | 22.48 | 22.96 | 1,039,939 | +0.36(+1.59%) |
Aug 10, 2021 | 23.01 | 23.01 | 22.51 | 22.60 | 596,092 | -0.38(-1.64%) |
Aug 09, 2021 | 23.07 | 23.15 | 22.73 | 22.97 | 546,673 | -0.13(-0.55%) |
Aug 06, 2021 | 23.19 | 23.37 | 23.04 | 23.10 | 550,184 | +0.07(+0.30%) |
Aug 05, 2021 | 22.61 | 23.06 | 22.61 | 23.03 | 1,361,561 | +0.59(+2.63%) |
Aug 04, 2021 | 22.21 | 22.60 | 22.09 | 22.44 | 1,445,425 | -0.09(-0.42%) |
Aug 03, 2021 | 23.07 | 23.07 | 22.38 | 22.54 | 870,932 | -0.56(-2.44%) |
Aug 02, 2021 | 23.50 | 24.00 | 23.07 | 23.10 | 691,548 | -0.18(-0.77%) |
Jul 30, 2021 | 23.59 | 23.94 | 23.28 | 23.28 | 674,257 | -0.29(-1.23%) |
Jul 29, 2021 | 23.47 | 23.92 | 23.47 | 23.57 | 454,111 | +0.15(+0.62%) |
Jul 28, 2021 | 23.55 | 23.66 | 23.09 | 23.43 | 677,659 | -0.03(-0.15%) |
Jul 27, 2021 | 23.26 | 23.55 | 23.14 | 23.46 | 619,661 | +0.02(+0.07%) |
Jul 26, 2021 | 23.52 | 23.72 | 23.52 | 23.44 | 730,506 | -0.03(-0.15%) |
Jul 23, 2021 | 23.54 | 23.58 | 23.15 | 23.48 | 591,839 | +0.10(+0.44%) |
Jul 22, 2021 | 23.88 | 23.93 | 23.31 | 23.37 | 564,131 | -0.71(-2.94%) |
Jul 21, 2021 | 23.87 | 24.39 | 23.85 | 24.08 | 1,026,466 | +0.30(+1.26%) |
Jul 20, 2021 | 23.02 | 23.96 | 22.95 | 23.78 | 1,473,317 | +0.76(+3.30%) |
Jul 19, 2021 | 23.09 | 23.33 | 22.68 | 23.02 | 2,233,331 | -0.63(-2.67%) |
Jul 16, 2021 | 23.93 | 23.98 | 23.64 | 23.66 | 868,933 | -0.11(-0.47%) |
Jul 15, 2021 | 23.65 | 23.85 | 23.54 | 23.77 | 644,483 | +0.05(+0.22%) |
Jul 14, 2021 | 23.43 | 23.84 | 23.43 | 23.72 | 578,123 | +0.10(+0.43%) |
Jul 13, 2021 | 24.15 | 24.24 | 23.58 | 23.61 | 1,028,185 | -0.61(-2.54%) |
Jul 12, 2021 | 23.84 | 24.28 | 23.63 | 24.23 | 1,041,173 | +0.38(+1.61%) |
Jul 09, 2021 | 23.49 | 23.90 | 23.37 | 23.84 | 828,841 | +0.65(+2.80%) |
Jul 08, 2021 | 23.16 | 23.43 | 22.88 | 23.20 | 754,447 | -0.22(-0.95%) |
Jul 07, 2021 | 23.66 | 23.77 | 23.37 | 23.42 | 1,397,562 | -0.33(-1.40%) |
Jul 06, 2021 | 23.78 | 23.84 | 23.31 | 23.75 | 1,202,667 | -0.09(-0.39%) |
Jul 02, 2021 | 23.89 | 23.99 | 23.70 | 23.84 | 723,526 | +0.07(+0.29%) |
Jul 01, 2021 | 23.78 | 24.10 | 23.62 | 23.78 | 1,342,024 | +0.02(+0.07%) |
Jun 30, 2021 | 23.25 | 23.85 | 23.18 | 23.76 | 3,158,741 | +0.50(+2.17%) |
Jun 29, 2021 | 23.59 | 23.75 | 23.24 | 23.26 | 1,897,280 | -0.32(-1.38%) |
Jun 28, 2021 | 24.59 | 24.59 | 23.49 | 23.58 | 2,619,987 | -1.06(-4.30%) |
Jun 25, 2021 | 24.01 | 24.65 | 23.91 | 24.64 | 4,377,232 | +0.62(+2.60%) |
Jun 24, 2021 | 24.01 | 24.10 | 23.78 | 24.02 | 1,571,784 | +0.05(+0.21%) |
Jun 23, 2021 | 24.19 | 24.19 | 23.96 | 23.96 | 1,021,286 | -0.23(-0.95%) |
Jun 22, 2021 | 24.65 | 24.76 | 24.12 | 24.19 | 2,194,026 | -0.50(-2.01%) |
Jun 21, 2021 | 24.18 | 24.85 | 24.07 | 24.69 | 1,113,287 | +0.64(+2.66%) |
Jun 18, 2021 | 24.37 | 24.40 | 23.98 | 24.05 | 2,258,273 | -0.54(-2.19%) |
Jun 17, 2021 | 24.66 | 24.79 | 24.37 | 24.59 | 1,189,533 | -0.05(-0.21%) |
Jun 16, 2021 | 25.08 | 25.21 | 24.63 | 24.64 | 1,882,968 | -0.48(-1.92%) |
Jun 15, 2021 | 25.50 | 25.70 | 25.09 | 25.12 | 1,448,510 | -0.52(-2.01%) |
Jun 14, 2021 | 25.63 | 25.67 | 25.37 | 25.64 | 1,859,196 | +0.47(+1.88%) |
Jun 11, 2021 | 25.35 | 25.35 | 25.06 | 25.16 | 1,039,752 | -0.18(-0.70%) |
Jun 10, 2021 | 25.10 | 25.49 | 24.98 | 25.34 | 1,248,859 | +0.26(+1.05%) |
Jun 09, 2021 | 25.49 | 25.51 | 25.07 | 25.08 | 1,360,033 | -0.30(-1.17%) |
Jun 08, 2021 | 25.39 | 25.49 | 25.19 | 25.38 | 2,076,342 | +0.19(+0.74%) |
Jun 07, 2021 | 24.77 | 25.32 | 24.77 | 25.19 | 1,203,271 | +0.36(+1.43%) |
Jun 04, 2021 | 24.99 | 25.12 | 24.71 | 24.83 | 1,042,636 | -0.11(-0.44%) |
Jun 03, 2021 | 25.33 | 25.50 | 24.80 | 24.94 | 2,222,669 | -0.49(-1.93%) |
Jun 02, 2021 | 25.43 | 25.51 | 25.11 | 25.43 | 2,369,289 | +0.16(+0.64%) |
Jun 01, 2021 | 24.70 | 25.37 | 24.56 | 25.27 | 1,470,100 | +0.73(+2.97%) |
May 28, 2021 | 24.53 | 24.66 | 24.33 | 24.55 | 839,564 | +0.18(+0.73%) |
May 27, 2021 | 24.55 | 24.62 | 24.37 | 24.37 | 1,180,102 | -0.14(-0.59%) |
May 26, 2021 | 24.21 | 24.53 | 24.14 | 24.51 | 732,596 | +0.31(+1.29%) |
May 25, 2021 | 24.59 | 24.75 | 24.16 | 24.20 | 1,289,346 | -0.35(-1.41%) |
May 24, 2021 | 23.98 | 24.68 | 23.85 | 24.55 | 1,013,434 | +0.75(+3.13%) |
May 21, 2021 | 23.88 | 24.11 | 23.71 | 23.80 | 1,259,830 | +0.08(+0.32%) |
May 20, 2021 | 23.04 | 23.78 | 22.89 | 23.72 | 1,289,245 | +0.67(+2.90%) |
May 19, 2021 | 23.04 | 23.15 | 22.62 | 23.06 | 1,850,268 | -0.18(-0.77%) |
May 18, 2021 | 22.65 | 23.43 | 22.56 | 23.23 | 1,081,919 | +0.56(+2.46%) |
May 17, 2021 | 22.78 | 22.91 | 22.65 | 22.67 | 1,114,421 | -0.16(-0.70%) |
May 14, 2021 | 22.84 | 22.92 | 22.72 | 22.84 | 735,982 | +0.12(+0.52%) |
May 13, 2021 | 22.38 | 22.89 | 22.33 | 22.72 | 973,756 | +0.32(+1.44%) |
May 12, 2021 | 23.17 | 23.21 | 22.34 | 22.39 | 947,474 | -0.76(-3.29%) |
May 11, 2021 | 23.04 | 23.31 | 22.78 | 23.16 | 1,182,433 | -0.11(-0.47%) |
May 10, 2021 | 23.62 | 23.89 | 23.25 | 23.27 | 1,060,607 | -0.16(-0.69%) |
May 07, 2021 | 22.90 | 23.44 | 22.90 | 23.43 | 1,045,078 | +0.34(+1.47%) |
May 06, 2021 | 23.03 | 23.27 | 22.81 | 23.09 | 1,227,996 | +0.06(+0.26%) |
May 05, 2021 | 23.36 | 23.76 | 22.95 | 23.03 | 1,005,258 | -0.72(-3.03%) |
May 04, 2021 | 23.55 | 23.86 | 23.44 | 23.75 | 1,119,597 | +0.33(+1.41%) |
May 03, 2021 | 23.93 | 23.99 | 23.42 | 23.42 | 1,956,321 | -0.38(-1.60%) |
Apr 30, 2021 | 23.79 | 23.89 | 23.60 | 23.80 | 884,270 | +0.01(+0.04%) |
Apr 29, 2021 | 23.83 | 24.07 | 23.60 | 23.79 | 664,021 | +0.11(+0.46%) |
Apr 28, 2021 | 23.71 | 23.91 | 23.57 | 23.68 | 684,245 | +0.03(+0.14%) |
Apr 27, 2021 | 23.72 | 23.73 | 23.32 | 23.65 | 717,493 | -0.01(-0.04%) |
Apr 26, 2021 | 23.44 | 23.75 | 23.31 | 23.66 | 1,809,239 | +0.45(+1.93%) |
Apr 23, 2021 | 23.20 | 23.22 | 22.65 | 23.21 | 3,755,579 | +0.12(+0.51%) |
Apr 22, 2021 | 23.63 | 23.83 | 23.00 | 23.09 | 2,248,457 | -0.58(-2.43%) |
Apr 21, 2021 | 23.55 | 23.84 | 23.38 | 23.66 | 1,796,601 | +0.14(+0.61%) |
Apr 20, 2021 | 23.33 | 23.71 | 23.33 | 23.52 | 886,880 | +0.02(+0.07%) |
Apr 19, 2021 | 23.66 | 23.68 | 23.38 | 23.50 | 1,893,808 | -0.02(-0.07%) |
Apr 16, 2021 | 23.26 | 23.77 | 23.21 | 23.52 | 1,254,655 | -0.08(-0.36%) |
Apr 15, 2021 | 23.73 | 23.93 | 23.44 | 23.61 | 985,028 | +0.03(+0.14%) |
Apr 14, 2021 | 23.83 | 24.00 | 23.55 | 23.57 | 943,829 | -0.20(-0.85%) |
Apr 13, 2021 | 23.75 | 23.86 | 23.57 | 23.77 | 1,068,671 | -0.05(-0.21%) |
Apr 12, 2021 | 23.83 | 23.88 | 23.66 | 23.83 | 1,372,567 | +0.07(+0.29%) |
Apr 09, 2021 | 23.68 | 23.87 | 23.53 | 23.76 | 1,035,565 | +0.07(+0.29%) |
Apr 08, 2021 | 23.66 | 23.81 | 23.34 | 23.69 | 1,197,491 | -0.10(-0.43%) |
Apr 07, 2021 | 23.81 | 23.95 | 23.44 | 23.79 | 1,263,525 | +0.03(+0.14%) |
Apr 06, 2021 | 23.41 | 23.91 | 23.41 | 23.76 | 1,921,001 | +0.21(+0.90%) |
Apr 05, 2021 | 23.79 | 23.79 | 23.17 | 23.55 | 1,210,551 | -0.05(-0.22%) |
Apr 01, 2021 | 23.08 | 23.61 | 22.89 | 23.60 | 1,398,037 | +0.63(+2.73%) |
Mar 31, 2021 | 23.45 | 23.51 | 22.97 | 22.97 | 1,588,093 | -0.62(-2.62%) |
Mar 30, 2021 | 23.53 | 23.72 | 23.28 | 23.59 | 1,192,566 | +0.03(+0.11%) |
Mar 29, 2021 | 23.55 | 23.89 | 23.27 | 23.56 | 1,552,326 | -0.14(-0.57%) |
Mar 26, 2021 | 23.27 | 23.88 | 23.27 | 23.70 | 1,183,672 | +0.55(+2.38%) |
Mar 25, 2021 | 22.79 | 23.32 | 22.23 | 23.15 | 1,279,017 | +0.25(+1.11%) |
Mar 24, 2021 | 23.11 | 23.56 | 22.89 | 22.89 | 2,330,742 | -0.08(-0.33%) |
Mar 23, 2021 | 23.00 | 23.33 | 22.78 | 22.97 | 2,643,991 | -0.17(-0.73%) |
Mar 22, 2021 | 23.18 | 23.24 | 22.78 | 23.14 | 1,383,898 | -0.17(-0.73%) |
Mar 19, 2021 | 23.80 | 24.12 | 23.26 | 23.31 | 2,199,396 | -0.43(-1.82%) |
Mar 18, 2021 | 23.72 | 24.11 | 23.64 | 23.74 | 858,555 | +0.03(+0.14%) |
Mar 17, 2021 | 23.71 | 23.78 | 23.50 | 23.71 | 1,351,626 | -0.02(-0.07%) |
Mar 16, 2021 | 23.91 | 23.91 | 23.40 | 23.72 | 1,109,434 | -0.13(-0.56%) |
Mar 15, 2021 | 23.76 | 24.08 | 23.35 | 23.86 | 1,691,686 | +0.07(+0.28%) |
Mar 12, 2021 | 23.59 | 24.02 | 23.50 | 23.79 | 1,543,385 | +0.39(+1.65%) |
Mar 11, 2021 | 23.54 | 23.63 | 23.17 | 23.41 | 951,541 | -0.09(-0.39%) |
Mar 10, 2021 | 22.89 | 23.59 | 22.79 | 23.50 | 1,301,733 | +0.57(+2.49%) |
Mar 09, 2021 | 23.14 | 23.41 | 22.77 | 22.93 | 1,364,132 | -0.20(-0.87%) |
Mar 08, 2021 | 22.29 | 23.29 | 21.95 | 23.13 | 1,965,013 | +1.07(+4.87%) |
Mar 05, 2021 | 21.88 | 22.11 | 21.26 | 22.05 | 1,271,338 | +0.35(+1.62%) |
Mar 04, 2021 | 22.19 | 22.41 | 21.46 | 21.70 | 1,438,010 | -0.44(-1.97%) |
Mar 03, 2021 | 21.68 | 22.56 | 21.62 | 22.14 | 2,076,423 | +0.45(+2.09%) |
Mar 02, 2021 | 22.11 | 22.11 | 21.68 | 21.68 | 1,257,755 | -0.58(-2.60%) |
Mar 01, 2021 | 22.00 | 22.52 | 21.86 | 22.26 | 2,592,935 | +0.79(+3.67%) |
Feb 26, 2021 | 22.00 | 22.27 | 21.47 | 21.48 | 1,770,031 | -0.59(-2.66%) |
Feb 25, 2021 | 22.44 | 22.72 | 21.94 | 22.06 | 2,624,910 | -0.30(-1.35%) |
Feb 24, 2021 | 21.92 | 22.56 | 21.73 | 22.36 | 2,223,223 | +0.57(+2.62%) |
Feb 23, 2021 | 21.34 | 22.08 | 21.03 | 21.79 | 1,782,826 | +0.61(+2.89%) |
Feb 22, 2021 | 20.34 | 21.18 | 20.22 | 21.18 | 3,200,836 | +0.86(+4.25%) |
Feb 19, 2021 | 20.17 | 20.77 | 19.86 | 20.32 | 3,606,079 | +0.18(+0.92%) |
Feb 18, 2021 | 20.10 | 20.43 | 19.79 | 20.13 | 2,462,478 | -0.13(-0.66%) |
Feb 17, 2021 | 20.10 | 20.35 | 19.91 | 20.27 | 1,262,336 | +0.16(+0.79%) |
Feb 16, 2021 | 20.54 | 20.69 | 20.01 | 20.11 | 2,047,351 | -0.34(-1.64%) |
Feb 12, 2021 | 20.55 | 20.74 | 20.38 | 20.44 | 1,339,261 | -0.29(-1.38%) |
Feb 11, 2021 | 21.06 | 21.21 | 20.58 | 20.73 | 1,050,156 | -0.32(-1.52%) |
Feb 10, 2021 | 20.99 | 21.25 | 20.78 | 21.05 | 2,386,387 | +0.18(+0.84%) |
Feb 09, 2021 | 21.21 | 21.21 | 20.76 | 20.87 | 1,109,965 | -0.23(-1.11%) |
Feb 08, 2021 | 20.77 | 21.21 | 20.59 | 21.11 | 3,036,092 | +0.35(+1.70%) |
Feb 05, 2021 | 20.59 | 20.80 | 20.33 | 20.75 | 1,869,770 | +0.39(+1.90%) |
Feb 04, 2021 | 20.54 | 20.76 | 20.33 | 20.37 | 2,232,474 | -0.08(-0.41%) |
Feb 03, 2021 | 19.64 | 20.65 | 19.59 | 20.45 | 5,729,068 | +0.58(+2.91%) |
Feb 02, 2021 | 19.82 | 19.91 | 19.29 | 19.87 | 2,217,552 | +0.18(+0.89%) |
Feb 01, 2021 | 19.80 | 19.84 | 19.37 | 19.70 | 2,400,901 | +0.03(+0.13%) |
Jan 29, 2021 | 19.80 | 20.28 | 19.54 | 19.67 | 1,143,597 | -0.30(-1.51%) |
Jan 28, 2021 | 19.61 | 20.24 | 19.44 | 19.97 | 1,077,493 | +0.44(+2.23%) |
Jan 27, 2021 | 19.93 | 20.23 | 19.42 | 19.54 | 1,954,327 | -0.63(-3.12%) |
Jan 26, 2021 | 20.07 | 20.36 | 19.96 | 20.17 | 839,007 | +0.27(+1.35%) |
Jan 25, 2021 | 19.64 | 20.27 | 19.59 | 19.90 | 2,039,132 | -0.13(-0.67%) |
Jan 22, 2021 | 20.29 | 20.42 | 19.82 | 20.03 | 1,578,538 | -0.44(-2.13%) |
Jan 21, 2021 | 20.86 | 20.88 | 20.19 | 20.47 | 2,803,716 | -0.58(-2.75%) |
Jan 20, 2021 | 21.09 | 21.39 | 21.01 | 21.05 | 2,410,085 | -0.04(-0.20%) |
Jan 19, 2021 | 21.37 | 21.39 | 20.95 | 21.09 | 1,258,745 | -0.13(-0.63%) |
Jan 15, 2021 | 21.17 | 21.58 | 21.06 | 21.22 | 3,757,772 | +0.00(+0.00%) |
Jan 14, 2021 | 20.85 | 21.34 | 20.31 | 21.22 | 3,155,406 | +0.60(+2.89%) |
Jan 13, 2021 | 19.89 | 20.67 | 19.89 | 20.63 | 2,194,659 | +0.82(+4.15%) |
Jan 12, 2021 | 19.60 | 19.82 | 19.41 | 19.80 | 2,528,516 | +0.30(+1.55%) |
Jan 11, 2021 | 19.41 | 19.59 | 19.28 | 19.50 | 1,812,323 | -0.20(-1.02%) |
Jan 08, 2021 | 19.59 | 19.85 | 19.49 | 19.70 | 2,290,411 | +0.03(+0.13%) |
Jan 07, 2021 | 19.89 | 19.89 | 19.59 | 19.68 | 1,898,939 | -0.13(-0.64%) |
Jan 06, 2021 | 19.36 | 19.86 | 19.24 | 19.80 | 1,968,439 | +0.60(+3.10%) |
Jan 05, 2021 | 19.26 | 19.51 | 19.09 | 19.21 | 2,600,310 | -0.05(-0.26%) |