Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.00 | 17.25 | 16.80 | 17.07 | 52,380 | +0.05(+0.29%) |
Dec 30, 2021 | 17.00 | 17.42 | 16.86 | 17.02 | 41,415 | -0.04(-0.23%) |
Dec 29, 2021 | 17.41 | 17.95 | 16.92 | 17.06 | 46,603 | -0.50(-2.85%) |
Dec 28, 2021 | 17.20 | 18.09 | 17.02 | 17.56 | 88,503 | +0.41(+2.39%) |
Dec 27, 2021 | 16.56 | 17.16 | 16.43 | 17.15 | 81,886 | +0.47(+2.82%) |
Dec 23, 2021 | 16.76 | 16.87 | 16.44 | 16.68 | 122,194 | +0.13(+0.79%) |
Dec 22, 2021 | 16.49 | 16.75 | 16.49 | 16.55 | 106,117 | -0.15(-0.90%) |
Dec 21, 2021 | 16.76 | 17.14 | 16.41 | 16.70 | 72,818 | +0.25(+1.52%) |
Dec 20, 2021 | 16.81 | 16.96 | 16.32 | 16.45 | 136,758 | -0.81(-4.69%) |
Dec 17, 2021 | 17.78 | 18.20 | 17.19 | 17.26 | 418,225 | -0.63(-3.52%) |
Dec 16, 2021 | 18.66 | 18.99 | 17.83 | 17.89 | 613,557 | -0.71(-3.82%) |
Dec 15, 2021 | 18.81 | 18.81 | 18.11 | 18.60 | 120,230 | -0.57(-2.97%) |
Dec 14, 2021 | 19.41 | 19.55 | 18.95 | 19.17 | 85,012 | -0.26(-1.34%) |
Dec 13, 2021 | 18.83 | 20.00 | 18.83 | 19.43 | 115,745 | +0.50(+2.64%) |
Dec 10, 2021 | 19.24 | 19.33 | 18.85 | 18.93 | 32,523 | -0.06(-0.32%) |
Dec 09, 2021 | 18.83 | 19.38 | 18.14 | 18.99 | 35,612 | -0.06(-0.31%) |
Dec 08, 2021 | 19.48 | 19.74 | 18.92 | 19.05 | 50,367 | -0.42(-2.16%) |
Dec 07, 2021 | 19.33 | 20.12 | 19.33 | 19.47 | 68,522 | +0.40(+2.10%) |
Dec 06, 2021 | 18.59 | 19.29 | 18.10 | 19.07 | 60,481 | +0.82(+4.48%) |
Dec 03, 2021 | 17.99 | 18.34 | 17.89 | 18.25 | 72,321 | +0.36(+2.01%) |
Dec 02, 2021 | 16.18 | 18.05 | 16.18 | 17.89 | 90,092 | +1.86(+11.62%) |
Dec 01, 2021 | 16.41 | 16.76 | 15.95 | 16.03 | 124,503 | -0.01(-0.06%) |
Nov 30, 2021 | 16.48 | 17.04 | 15.84 | 16.04 | 61,447 | -0.61(-3.66%) |
Nov 29, 2021 | 17.71 | 17.89 | 16.53 | 16.65 | 66,848 | -0.75(-4.31%) |
Nov 26, 2021 | 17.66 | 17.66 | 17.00 | 17.40 | 54,299 | -0.88(-4.81%) |
Nov 24, 2021 | 18.75 | 20.31 | 18.11 | 18.28 | 25,287 | -0.16(-0.87%) |
Nov 23, 2021 | 18.99 | 19.16 | 18.32 | 18.44 | 39,265 | -0.22(-1.18%) |
Nov 22, 2021 | 19.09 | 19.27 | 18.49 | 18.66 | 41,041 | -0.32(-1.67%) |
Nov 19, 2021 | 19.69 | 19.80 | 18.69 | 18.98 | 50,518 | -0.54(-2.78%) |
Nov 18, 2021 | 19.84 | 19.60 | 19.47 | 19.52 | 181,914 | -0.23(-1.16%) |
Nov 17, 2021 | 20.04 | 20.17 | 18.92 | 19.75 | 195,393 | -0.43(-2.13%) |
Nov 16, 2021 | 19.52 | 20.52 | 19.39 | 20.18 | 171,031 | +0.67(+3.43%) |
Nov 15, 2021 | 19.22 | 19.56 | 18.79 | 19.51 | 98,695 | +0.41(+2.15%) |
Nov 12, 2021 | 19.12 | 19.36 | 18.93 | 19.10 | 115,656 | +0.08(+0.42%) |
Nov 11, 2021 | 19.20 | 19.34 | 18.77 | 19.02 | 62,402 | +0.05(+0.26%) |
Nov 10, 2021 | 19.27 | 18.97 | 47,393 | -0.24(-1.25%) | ||
Nov 09, 2021 | 19.42 | 19.99 | 19.04 | 19.21 | 81,963 | -0.05(-0.26%) |
Nov 08, 2021 | 19.58 | 19.90 | 19.01 | 19.26 | 34,455 | -0.51(-2.58%) |
Nov 05, 2021 | 19.57 | 19.89 | 19.18 | 19.77 | 45,124 | +0.50(+2.59%) |
Nov 04, 2021 | 19.63 | 20.62 | 18.73 | 19.27 | 31,798 | -0.23(-1.18%) |
Nov 03, 2021 | 18.71 | 19.76 | 18.71 | 19.50 | 64,816 | +0.27(+1.40%) |
Nov 02, 2021 | 18.79 | 19.42 | 18.79 | 19.23 | 36,876 | -0.15(-0.77%) |
Nov 01, 2021 | 18.98 | 19.81 | 18.92 | 19.38 | 47,517 | +0.46(+2.43%) |
Oct 29, 2021 | 19.07 | 19.07 | 18.73 | 18.92 | 22,957 | -0.01(-0.05%) |
Oct 28, 2021 | 19.14 | 19.48 | 18.84 | 18.93 | 30,555 | -0.04(-0.21%) |
Oct 27, 2021 | 19.11 | 19.62 | 18.28 | 18.97 | 55,177 | -0.11(-0.58%) |
Oct 26, 2021 | 19.75 | 19.03 | 19.08 | 39,021 | -0.52(-2.65%) | |
Oct 25, 2021 | 19.65 | 19.98 | 19.52 | 19.60 | 24,183 | -0.03(-0.15%) |
Oct 22, 2021 | 20.12 | 20.12 | 19.31 | 19.63 | 37,379 | -0.44(-2.19%) |
Oct 21, 2021 | 19.67 | 20.24 | 19.36 | 20.07 | 44,765 | +0.35(+1.77%) |
Oct 20, 2021 | 19.12 | 19.75 | 19.00 | 19.72 | 23,785 | +0.53(+2.76%) |
Oct 19, 2021 | 19.06 | 19.34 | 18.90 | 19.19 | 47,772 | -0.05(-0.26%) |
Oct 18, 2021 | 19.48 | 19.74 | 18.69 | 19.24 | 49,817 | -0.26(-1.33%) |
Oct 15, 2021 | 20.05 | 20.05 | 19.29 | 19.50 | 87,583 | -0.49(-2.45%) |
Oct 14, 2021 | 20.07 | 20.48 | 19.75 | 19.99 | 61,861 | +0.06(+0.30%) |
Oct 13, 2021 | 20.05 | 20.15 | 19.64 | 19.93 | 30,232 | -0.11(-0.55%) |
Oct 12, 2021 | 20.14 | 20.31 | 19.91 | 20.04 | 55,502 | -0.06(-0.30%) |
Oct 11, 2021 | 20.44 | 20.79 | 19.89 | 20.10 | 85,308 | -0.22(-1.08%) |
Oct 08, 2021 | 20.20 | 21.10 | 20.18 | 20.32 | 50,710 | +0.10(+0.49%) |
Oct 07, 2021 | 19.80 | 20.62 | 19.80 | 20.22 | 80,476 | +0.45(+2.28%) |
Oct 06, 2021 | 20.63 | 20.85 | 19.52 | 19.77 | 34,119 | -1.09(-5.23%) |
Oct 05, 2021 | 19.79 | 20.87 | 19.77 | 20.86 | 232,217 | +0.88(+4.40%) |
Oct 04, 2021 | 19.74 | 20.11 | 19.60 | 19.98 | 43,823 | +0.23(+1.16%) |
Oct 01, 2021 | 19.59 | 19.94 | 19.40 | 19.75 | 127,766 | +0.25(+1.28%) |
Sep 30, 2021 | 20.05 | 20.26 | 19.41 | 19.50 | 72,404 | -0.52(-2.60%) |
Sep 29, 2021 | 20.14 | 20.20 | 19.97 | 20.02 | 21,697 | +0.17(+0.86%) |
Sep 28, 2021 | 19.98 | 20.07 | 19.76 | 19.85 | 53,420 | -0.20(-1.00%) |
Sep 27, 2021 | 19.49 | 20.19 | 19.28 | 20.05 | 68,547 | +0.65(+3.35%) |
Sep 24, 2021 | 19.83 | 19.83 | 19.22 | 19.40 | 52,517 | -0.49(-2.46%) |
Sep 23, 2021 | 19.79 | 20.25 | 19.58 | 19.89 | 48,169 | +0.30(+1.53%) |
Sep 22, 2021 | 18.90 | 19.80 | 18.90 | 19.59 | 51,728 | +0.75(+3.98%) |
Sep 21, 2021 | 19.01 | 19.01 | 18.66 | 18.84 | 47,916 | -0.02(-0.11%) |
Sep 20, 2021 | 18.37 | 18.93 | 18.37 | 18.86 | 149,179 | +0.11(+0.59%) |
Sep 17, 2021 | 18.90 | 19.00 | 18.37 | 18.75 | 512,499 | -0.12(-0.64%) |
Sep 16, 2021 | 18.82 | 19.10 | 18.41 | 18.87 | 68,587 | +0.04(+0.21%) |
Sep 15, 2021 | 18.61 | 18.85 | 18.30 | 18.83 | 163,867 | +0.20(+1.07%) |
Sep 14, 2021 | 18.57 | 18.64 | 18.05 | 18.63 | 85,926 | +0.22(+1.20%) |
Sep 13, 2021 | 18.68 | 18.68 | 18.16 | 18.41 | 52,824 | +0.22(+1.21%) |
Sep 10, 2021 | 18.34 | 18.68 | 18.08 | 18.19 | 46,395 | -0.02(-0.11%) |
Sep 09, 2021 | 18.33 | 18.76 | 18.17 | 18.21 | 53,152 | -0.21(-1.14%) |
Sep 08, 2021 | 18.50 | 18.50 | 18.02 | 18.42 | 32,892 | -0.17(-0.91%) |
Sep 07, 2021 | 18.61 | 18.85 | 18.58 | 18.59 | 29,985 | -0.03(-0.16%) |
Sep 03, 2021 | 19.14 | 19.14 | 18.45 | 18.62 | 42,220 | -0.52(-2.72%) |
Sep 02, 2021 | 19.41 | 19.41 | 18.82 | 19.14 | 25,361 | -0.24(-1.24%) |
Sep 01, 2021 | 19.81 | 20.01 | 19.21 | 19.38 | 31,639 | -0.44(-2.22%) |
Aug 31, 2021 | 19.98 | 20.06 | 19.81 | 19.82 | 20,363 | -0.16(-0.80%) |
Aug 30, 2021 | 20.17 | 20.19 | 19.81 | 19.98 | 32,464 | -0.14(-0.70%) |
Aug 27, 2021 | 19.54 | 20.21 | 19.41 | 20.12 | 62,779 | +0.82(+4.25%) |
Aug 26, 2021 | 19.79 | 19.85 | 19.17 | 19.30 | 31,569 | -0.56(-2.82%) |
Aug 25, 2021 | 20.21 | 20.28 | 19.72 | 19.86 | 37,201 | -0.30(-1.49%) |
Aug 24, 2021 | 19.93 | 20.52 | 19.90 | 20.16 | 35,104 | +0.41(+2.08%) |
Aug 23, 2021 | 19.75 | 19.99 | 19.54 | 19.75 | 29,418 | +0.18(+0.92%) |
Aug 20, 2021 | 19.86 | 19.86 | 19.19 | 19.57 | 86,330 | -0.41(-2.05%) |
Aug 19, 2021 | 19.99 | 20.16 | 19.90 | 19.98 | 80,818 | -0.02(-0.10%) |
Aug 18, 2021 | 20.55 | 20.62 | 19.99 | 20.00 | 37,162 | -0.59(-2.87%) |
Aug 17, 2021 | 20.96 | 21.04 | 20.06 | 20.59 | 40,922 | -0.63(-2.97%) |
Aug 16, 2021 | 21.70 | 21.70 | 20.97 | 21.22 | 28,333 | -0.29(-1.35%) |
Aug 13, 2021 | 21.70 | 21.80 | 21.05 | 21.51 | 39,094 | +0.21(+0.99%) |
Aug 12, 2021 | 21.63 | 21.68 | 20.95 | 21.30 | 84,350 | -0.13(-0.61%) |
Aug 11, 2021 | 21.60 | 21.77 | 21.40 | 21.43 | 64,833 | -0.18(-0.83%) |
Aug 10, 2021 | 21.78 | 22.46 | 21.26 | 21.61 | 57,246 | -0.40(-1.82%) |
Aug 09, 2021 | 22.19 | 22.82 | 21.80 | 22.01 | 131,424 | +0.07(+0.32%) |
Aug 06, 2021 | 21.80 | 22.14 | 21.56 | 21.94 | 59,856 | +0.55(+2.57%) |
Aug 05, 2021 | 21.44 | 21.56 | 21.26 | 21.39 | 27,798 | +0.12(+0.56%) |
Aug 04, 2021 | 22.11 | 22.25 | 21.15 | 21.27 | 40,382 | -1.11(-4.96%) |
Aug 03, 2021 | 22.14 | 22.45 | 22.05 | 22.38 | 68,086 | +0.18(+0.81%) |
Aug 02, 2021 | 22.30 | 22.88 | 22.05 | 22.20 | 51,102 | -0.04(-0.18%) |
Jul 30, 2021 | 22.80 | 23.05 | 22.17 | 22.24 | 48,998 | -0.76(-3.30%) |
Jul 29, 2021 | 23.16 | 23.40 | 22.63 | 23.00 | 50,208 | +0.02(+0.09%) |
Jul 28, 2021 | 22.87 | 23.33 | 22.37 | 22.98 | 54,894 | +0.17(+0.75%) |
Jul 27, 2021 | 22.80 | 23.15 | 22.33 | 22.81 | 30,065 | -0.35(-1.51%) |
Jul 26, 2021 | 23.42 | 23.68 | 22.95 | 23.16 | 29,296 | -0.17(-0.73%) |
Jul 23, 2021 | 23.47 | 24.39 | 22.94 | 23.33 | 39,935 | -0.06(-0.26%) |
Jul 22, 2021 | 24.04 | 24.11 | 23.27 | 23.39 | 45,400 | -0.65(-2.70%) |
Jul 21, 2021 | 24.51 | 24.87 | 23.93 | 24.04 | 47,646 | -0.19(-0.78%) |
Jul 20, 2021 | 23.50 | 24.55 | 23.33 | 24.23 | 92,267 | +0.89(+3.81%) |
Jul 19, 2021 | 23.46 | 23.70 | 22.06 | 23.34 | 74,703 | -0.13(-0.55%) |
Jul 16, 2021 | 23.71 | 23.71 | 23.18 | 23.47 | 75,021 | +0.01(+0.04%) |
Jul 15, 2021 | 22.95 | 23.76 | 22.95 | 23.46 | 60,949 | +0.25(+1.08%) |
Jul 14, 2021 | 23.67 | 23.71 | 23.12 | 23.21 | 69,886 | -0.47(-1.98%) |
Jul 13, 2021 | 23.73 | 23.94 | 23.44 | 23.68 | 103,210 | +0.13(+0.55%) |
Jul 12, 2021 | 22.00 | 23.85 | 21.95 | 23.55 | 137,243 | +1.46(+6.61%) |
Jul 09, 2021 | 21.92 | 22.23 | 21.66 | 22.09 | 202,600 | +0.60(+2.79%) |
Jul 08, 2021 | 21.35 | 21.77 | 21.00 | 21.49 | 80,763 | -0.11(-0.51%) |
Jul 07, 2021 | 21.95 | 22.20 | 21.15 | 21.60 | 109,980 | -0.27(-1.23%) |
Jul 06, 2021 | 22.40 | 22.68 | 21.80 | 21.87 | 115,467 | -0.53(-2.37%) |
Jul 02, 2021 | 22.77 | 23.07 | 22.39 | 22.40 | 80,107 | -0.25(-1.10%) |
Jul 01, 2021 | 22.68 | 22.94 | 22.50 | 22.65 | 62,429 | +0.21(+0.94%) |
Jun 30, 2021 | 23.15 | 23.14 | 22.38 | 22.44 | 73,399 | -0.08(-0.36%) |
Jun 29, 2021 | 22.59 | 22.78 | 22.47 | 22.52 | 65,498 | +0.12(+0.54%) |
Jun 28, 2021 | 22.87 | 22.87 | 21.94 | 22.40 | 86,469 | -0.50(-2.18%) |
Jun 25, 2021 | 23.23 | 23.61 | 22.74 | 22.90 | 252,936 | -0.43(-1.84%) |
Jun 24, 2021 | 23.47 | 23.53 | 22.93 | 23.33 | 38,956 | +0.12(+0.52%) |
Jun 23, 2021 | 23.33 | 23.57 | 23.04 | 23.21 | 67,920 | +0.14(+0.61%) |
Jun 22, 2021 | 22.78 | 23.23 | 22.48 | 23.07 | 116,959 | +0.55(+2.44%) |
Jun 21, 2021 | 22.28 | 23.00 | 22.23 | 22.52 | 90,462 | +0.25(+1.12%) |
Jun 18, 2021 | 23.13 | 23.48 | 22.06 | 22.27 | 256,889 | -1.39(-5.87%) |
Jun 17, 2021 | 25.09 | 25.23 | 23.56 | 23.66 | 150,695 | -1.79(-7.03%) |
Jun 16, 2021 | 24.43 | 25.68 | 23.99 | 25.45 | 107,171 | +1.30(+5.38%) |
Jun 15, 2021 | 24.85 | 24.85 | 23.50 | 24.15 | 158,154 | -0.01(-0.04%) |
Jun 14, 2021 | 23.42 | 24.94 | 23.43 | 24.16 | 159,395 | +0.86(+3.69%) |
Jun 11, 2021 | 23.54 | 23.85 | 23.03 | 23.30 | 116,247 | +0.03(+0.13%) |
Jun 10, 2021 | 24.02 | 24.48 | 23.27 | 23.27 | 43,913 | -0.71(-2.96%) |
Jun 09, 2021 | 24.04 | 24.28 | 23.90 | 23.98 | 50,905 | +0.03(+0.13%) |
Jun 08, 2021 | 23.71 | 24.28 | 23.17 | 23.95 | 31,490 | +0.32(+1.35%) |
Jun 07, 2021 | 24.37 | 24.40 | 23.58 | 23.63 | 33,493 | -0.53(-2.19%) |
Jun 04, 2021 | 24.16 | 24.28 | 23.73 | 24.16 | 26,908 | +0.13(+0.54%) |
Jun 03, 2021 | 23.78 | 24.13 | 23.45 | 24.03 | 46,704 | +0.03(+0.13%) |
Jun 02, 2021 | 24.00 | 24.00 | 23.61 | 24.00 | 75,523 | +0.21(+0.88%) |
Jun 01, 2021 | 23.72 | 24.22 | 23.72 | 23.79 | 103,584 | +0.42(+1.80%) |
May 28, 2021 | 23.62 | 24.13 | 23.09 | 23.37 | 153,429 | -0.08(-0.34%) |
May 27, 2021 | 22.93 | 23.91 | 22.93 | 23.45 | 137,702 | +0.59(+2.58%) |
May 26, 2021 | 22.36 | 23.37 | 21.34 | 22.86 | 84,570 | +0.48(+2.14%) |
May 25, 2021 | 22.47 | 22.67 | 22.20 | 22.38 | 66,882 | +0.04(+0.18%) |
May 24, 2021 | 22.38 | 22.94 | 22.02 | 22.34 | 47,187 | -0.04(-0.18%) |
May 21, 2021 | 22.05 | 22.58 | 21.66 | 22.38 | 40,817 | +0.65(+2.99%) |
May 20, 2021 | 21.60 | 21.76 | 21.46 | 21.73 | 47,381 | +0.06(+0.28%) |
May 19, 2021 | 21.88 | 22.22 | 21.26 | 21.67 | 48,495 | -0.58(-2.61%) |
May 18, 2021 | 22.83 | 22.83 | 22.17 | 22.25 | 32,802 | -0.52(-2.28%) |
May 17, 2021 | 23.05 | 23.25 | 22.45 | 22.77 | 40,439 | -0.52(-2.23%) |
May 14, 2021 | 22.51 | 23.57 | 21.92 | 23.29 | 44,871 | +0.95(+4.25%) |
May 13, 2021 | 21.86 | 22.48 | 21.53 | 22.34 | 62,471 | +0.75(+3.47%) |
May 12, 2021 | 22.49 | 22.90 | 21.48 | 21.59 | 50,278 | -1.07(-4.72%) |
May 11, 2021 | 22.69 | 22.91 | 22.25 | 22.66 | 25,662 | -0.66(-2.83%) |
May 10, 2021 | 23.68 | 23.89 | 23.18 | 23.32 | 39,347 | -0.43(-1.81%) |
May 07, 2021 | 23.56 | 23.90 | 23.24 | 23.75 | 26,124 | +0.33(+1.41%) |
May 06, 2021 | 22.77 | 23.61 | 22.77 | 23.42 | 45,965 | +0.55(+2.40%) |
May 05, 2021 | 22.66 | 23.00 | 21.56 | 22.87 | 114,497 | +0.23(+1.02%) |
May 04, 2021 | 22.25 | 23.20 | 22.25 | 22.64 | 52,951 | +0.20(+0.89%) |
May 03, 2021 | 21.90 | 22.68 | 21.71 | 22.44 | 87,505 | +0.84(+3.89%) |
Apr 30, 2021 | 21.51 | 21.93 | 21.51 | 21.60 | 80,600 | -0.13(-0.60%) |
Apr 29, 2021 | 21.89 | 22.82 | 21.67 | 21.73 | 41,605 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.37 | 21.55 | 21.72 | 40,242 | -0.03(-0.14%) |
Apr 27, 2021 | 21.84 | 22.11 | 21.64 | 21.75 | 48,784 | -0.02(-0.09%) |
Apr 26, 2021 | 21.99 | 22.42 | 21.58 | 21.77 | 21,700 | -0.15(-0.68%) |
Apr 23, 2021 | 21.70 | 22.17 | 21.51 | 21.92 | 28,200 | +0.35(+1.62%) |
Apr 22, 2021 | 21.89 | 22.07 | 21.36 | 21.57 | 37,432 | -0.16(-0.74%) |
Apr 21, 2021 | 21.37 | 22.04 | 21.17 | 21.73 | 36,807 | +0.43(+2.02%) |
Apr 20, 2021 | 21.65 | 21.88 | 21.03 | 21.30 | 26,398 | -0.47(-2.16%) |
Apr 19, 2021 | 22.55 | 22.72 | 21.50 | 21.77 | 35,684 | -0.99(-4.35%) |
Apr 16, 2021 | 22.46 | 22.87 | 21.50 | 22.76 | 25,500 | +0.62(+2.80%) |
Apr 15, 2021 | 21.53 | 22.24 | 21.25 | 22.14 | 36,968 | +0.44(+2.03%) |
Apr 14, 2021 | 21.32 | 22.29 | 21.09 | 21.70 | 45,890 | +0.13(+0.60%) |
Apr 13, 2021 | 22.04 | 22.23 | 21.36 | 21.57 | 32,240 | -0.35(-1.60%) |
Apr 12, 2021 | 21.88 | 22.25 | 21.66 | 21.92 | 29,670 | -0.13(-0.59%) |
Apr 09, 2021 | 22.31 | 22.76 | 21.87 | 22.05 | 35,000 | +0.05(+0.23%) |
Apr 08, 2021 | 22.36 | 22.56 | 21.61 | 22.00 | 41,070 | -0.25(-1.12%) |
Apr 07, 2021 | 22.98 | 23.43 | 22.12 | 22.25 | 41,222 | -0.72(-3.13%) |
Apr 06, 2021 | 22.79 | 23.72 | 22.75 | 22.97 | 43,959 | +0.30(+1.32%) |
Apr 05, 2021 | 22.96 | 23.17 | 22.57 | 22.67 | 37,290 | +0.09(+0.40%) |
Apr 01, 2021 | 22.50 | 22.90 | 22.19 | 22.58 | 38,900 | +0.08(+0.36%) |
Mar 31, 2021 | 22.53 | 23.35 | 22.27 | 22.50 | 90,804 | -0.16(-0.71%) |
Mar 30, 2021 | 22.26 | 23.13 | 21.77 | 22.66 | 51,294 | +0.40(+1.80%) |
Mar 29, 2021 | 22.72 | 23.07 | 22.12 | 22.26 | 61,002 | -0.69(-3.01%) |
Mar 26, 2021 | 22.47 | 23.10 | 22.36 | 22.95 | 45,300 | +0.72(+3.24%) |
Mar 25, 2021 | 21.18 | 22.47 | 20.30 | 22.23 | 49,353 | +0.66(+3.06%) |
Mar 24, 2021 | 21.85 | 22.80 | 21.57 | 21.57 | 78,227 | -0.19(-0.87%) |
Mar 23, 2021 | 22.42 | 23.05 | 21.30 | 21.76 | 86,535 | -1.00(-4.39%) |
Mar 22, 2021 | 23.32 | 23.50 | 22.30 | 22.76 | 60,642 | -0.70(-2.98%) |
Mar 19, 2021 | 23.84 | 24.10 | 22.75 | 23.46 | 221,300 | -0.32(-1.35%) |
Mar 18, 2021 | 24.02 | 24.72 | 23.54 | 23.78 | 52,744 | -0.11(-0.46%) |
Mar 17, 2021 | 23.43 | 24.15 | 22.90 | 23.89 | 44,374 | +0.26(+1.10%) |
Mar 16, 2021 | 23.86 | 24.10 | 23.27 | 23.63 | 56,974 | -0.32(-1.34%) |
Mar 15, 2021 | 24.70 | 24.70 | 22.83 | 23.95 | 117,445 | -0.93(-3.74%) |
Mar 12, 2021 | 24.62 | 24.98 | 24.30 | 24.88 | 45,700 | +0.44(+1.80%) |
Mar 11, 2021 | 24.19 | 24.74 | 24.12 | 24.44 | 119,323 | +0.22(+0.91%) |
Mar 10, 2021 | 23.92 | 24.60 | 23.52 | 24.22 | 122,758 | +0.42(+1.76%) |
Mar 09, 2021 | 23.46 | 24.31 | 23.30 | 23.80 | 57,301 | -0.09(-0.38%) |
Mar 08, 2021 | 22.45 | 24.03 | 22.34 | 23.89 | 101,302 | +1.26(+5.57%) |
Mar 05, 2021 | 21.96 | 22.68 | 21.30 | 22.63 | 82,400 | +1.07(+4.96%) |
Mar 04, 2021 | 22.24 | 22.68 | 20.97 | 21.56 | 105,192 | -0.44(-2.00%) |
Mar 03, 2021 | 21.55 | 22.53 | 21.55 | 22.00 | 49,576 | +0.59(+2.76%) |
Mar 02, 2021 | 21.17 | 21.66 | 20.77 | 21.41 | 61,137 | +0.25(+1.18%) |
Mar 01, 2021 | 21.70 | 21.91 | 20.82 | 21.16 | 74,787 | -0.12(-0.56%) |
Feb 26, 2021 | 21.12 | 21.62 | 20.38 | 21.28 | 100,600 | +0.15(+0.71%) |
Feb 25, 2021 | 21.50 | 21.73 | 20.57 | 21.13 | 123,661 | -0.24(-1.12%) |
Feb 24, 2021 | 20.86 | 21.59 | 20.86 | 21.37 | 74,050 | +0.56(+2.69%) |
Feb 23, 2021 | 21.25 | 21.36 | 20.50 | 20.81 | 48,499 | -0.61(-2.85%) |
Feb 22, 2021 | 20.58 | 21.65 | 20.58 | 21.42 | 59,041 | +0.63(+3.03%) |
Feb 19, 2021 | 20.10 | 20.80 | 20.03 | 20.79 | 86,700 | +0.86(+4.32%) |
Feb 18, 2021 | 20.88 | 21.23 | 19.61 | 19.93 | 180,966 | -0.95(-4.55%) |
Feb 17, 2021 | 20.40 | 21.51 | 20.40 | 20.88 | 97,952 | +0.22(+1.06%) |
Feb 16, 2021 | 21.57 | 21.57 | 20.62 | 20.66 | 93,567 | -0.45(-2.13%) |
Feb 12, 2021 | 21.65 | 21.65 | 20.47 | 21.11 | 128,200 | -0.53(-2.45%) |
Feb 11, 2021 | 22.08 | 22.30 | 21.10 | 21.64 | 144,205 | -0.39(-1.77%) |
Feb 10, 2021 | 23.00 | 23.50 | 22.01 | 22.03 | 123,430 | -0.88(-3.84%) |
Feb 09, 2021 | 25.50 | 25.50 | 22.78 | 22.91 | 194,706 | -3.40(-12.92%) |
Feb 08, 2021 | 25.30 | 26.42 | 25.10 | 26.31 | 80,894 | +1.15(+4.57%) |
Feb 05, 2021 | 25.00 | 25.23 | 24.49 | 25.16 | 73,800 | +0.32(+1.29%) |
Feb 04, 2021 | 24.49 | 25.70 | 24.00 | 24.84 | 95,842 | +0.78(+3.24%) |
Feb 03, 2021 | 22.78 | 24.23 | 22.78 | 24.06 | 70,154 | +1.13(+4.93%) |
Feb 02, 2021 | 23.02 | 23.28 | 22.15 | 22.93 | 74,261 | +0.29(+1.28%) |
Feb 01, 2021 | 22.81 | 23.16 | 22.47 | 22.64 | 126,093 | +0.01(+0.04%) |
Jan 29, 2021 | 21.25 | 22.83 | 20.97 | 22.63 | 131,900 | +1.65(+7.86%) |
Jan 28, 2021 | 20.23 | 21.39 | 20.23 | 20.98 | 84,248 | +0.35(+1.70%) |
Jan 27, 2021 | 20.33 | 21.52 | 19.63 | 20.63 | 103,465 | -0.04(-0.19%) |
Jan 26, 2021 | 21.38 | 21.73 | 20.54 | 20.67 | 42,609 | -0.45(-2.13%) |
Jan 25, 2021 | 20.45 | 21.47 | 20.06 | 21.12 | 67,562 | +0.53(+2.57%) |
Jan 22, 2021 | 20.46 | 20.86 | 20.21 | 20.59 | 47,600 | -0.26(-1.25%) |
Jan 21, 2021 | 20.67 | 21.20 | 19.99 | 20.85 | 60,682 | +0.18(+0.87%) |
Jan 20, 2021 | 20.38 | 21.00 | 20.07 | 20.67 | 56,595 | +0.38(+1.87%) |
Jan 19, 2021 | 20.15 | 20.99 | 19.33 | 20.29 | 58,015 | +0.31(+1.55%) |
Jan 15, 2021 | 20.25 | 20.54 | 19.50 | 19.98 | 42,000 | -0.62(-3.01%) |
Jan 14, 2021 | 20.43 | 20.81 | 20.00 | 20.60 | 38,706 | +0.22(+1.08%) |
Jan 13, 2021 | 20.81 | 21.33 | 20.14 | 20.38 | 39,362 | -0.70(-3.32%) |
Jan 12, 2021 | 20.19 | 21.38 | 20.09 | 21.08 | 67,675 | +1.03(+5.14%) |
Jan 11, 2021 | 21.10 | 21.10 | 19.82 | 20.05 | 112,573 | -0.83(-3.98%) |
Jan 08, 2021 | 21.99 | 22.07 | 20.51 | 20.88 | 36,100 | -0.89(-4.09%) |
Jan 07, 2021 | 21.09 | 21.99 | 20.59 | 21.77 | 47,979 | +0.71(+3.37%) |
Jan 06, 2021 | 20.67 | 21.69 | 20.51 | 21.06 | 108,427 | +0.88(+4.36%) |
Jan 05, 2021 | 19.44 | 20.51 | 19.44 | 20.18 | 52,598 | +0.68(+3.49%) |