Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.17 | 25.82 | 25.17 | 25.49 | 2,022,294 | +0.29(+1.15%) |
Dec 30, 2021 | 25.28 | 25.59 | 25.15 | 25.20 | 683,638 | -0.17(-0.67%) |
Dec 29, 2021 | 25.38 | 25.54 | 25.19 | 25.37 | 658,356 | +0.11(+0.44%) |
Dec 28, 2021 | 24.97 | 25.69 | 24.97 | 25.26 | 629,489 | +0.38(+1.53%) |
Dec 27, 2021 | 24.53 | 25.13 | 24.24 | 24.88 | 696,265 | +0.57(+2.36%) |
Dec 23, 2021 | 24.41 | 24.65 | 23.93 | 24.31 | 834,724 | +0.13(+0.52%) |
Dec 22, 2021 | 24.22 | 24.49 | 24.11 | 24.18 | 593,357 | -0.06(-0.25%) |
Dec 21, 2021 | 23.92 | 24.32 | 23.75 | 24.24 | 435,897 | +0.58(+2.45%) |
Dec 20, 2021 | 24.11 | 24.34 | 23.39 | 23.66 | 827,841 | -0.57(-2.35%) |
Dec 17, 2021 | 23.18 | 24.37 | 22.86 | 24.23 | 3,058,236 | +1.03(+4.44%) |
Dec 16, 2021 | 24.19 | 24.25 | 23.10 | 23.20 | 1,036,198 | -0.84(-3.49%) |
Dec 15, 2021 | 23.97 | 24.27 | 23.25 | 24.04 | 776,379 | +0.10(+0.42%) |
Dec 14, 2021 | 23.70 | 24.35 | 23.60 | 23.94 | 830,432 | +0.09(+0.38%) |
Dec 13, 2021 | 23.85 | 24.12 | 23.50 | 23.85 | 1,020,776 | -0.20(-0.83%) |
Dec 10, 2021 | 24.69 | 24.91 | 24.05 | 24.05 | 524,426 | -0.56(-2.28%) |
Dec 09, 2021 | 25.00 | 25.44 | 24.60 | 24.61 | 444,852 | -0.64(-2.53%) |
Dec 08, 2021 | 24.95 | 25.61 | 24.80 | 25.25 | 1,240,838 | +0.29(+1.16%) |
Dec 07, 2021 | 24.50 | 25.30 | 24.44 | 24.96 | 1,381,259 | +0.66(+2.72%) |
Dec 06, 2021 | 24.52 | 24.82 | 24.09 | 24.30 | 555,363 | +0.24(+1.00%) |
Dec 03, 2021 | 24.53 | 24.57 | 23.85 | 24.06 | 801,156 | -0.12(-0.50%) |
Dec 02, 2021 | 24.40 | 24.41 | 23.95 | 24.18 | 655,199 | +0.21(+0.88%) |
Dec 01, 2021 | 24.07 | 24.88 | 23.92 | 23.97 | 920,789 | +0.15(+0.63%) |
Nov 30, 2021 | 23.82 | 24.12 | 23.53 | 23.82 | 1,030,546 | -0.18(-0.75%) |
Nov 29, 2021 | 24.26 | 24.89 | 23.94 | 24.00 | 781,063 | +0.00(+0.00%) |
Nov 26, 2021 | 24.67 | 24.79 | 23.90 | 24.00 | 964,007 | -1.17(-4.65%) |
Nov 24, 2021 | 25.34 | 25.38 | 24.96 | 25.17 | 345,145 | -0.17(-0.67%) |
Nov 23, 2021 | 25.32 | 25.49 | 24.48 | 25.34 | 661,083 | +0.01(+0.04%) |
Nov 22, 2021 | 25.30 | 25.68 | 25.03 | 25.33 | 753,307 | +0.13(+0.52%) |
Nov 19, 2021 | 25.26 | 25.42 | 24.73 | 25.20 | 583,536 | -0.09(-0.36%) |
Nov 18, 2021 | 25.54 | 25.32 | 25.14 | 25.29 | 742,205 | -0.30(-1.17%) |
Nov 17, 2021 | 25.70 | 25.97 | 25.49 | 25.59 | 611,482 | -0.22(-0.85%) |
Nov 16, 2021 | 25.89 | 25.97 | 25.39 | 25.81 | 603,545 | +0.01(+0.04%) |
Nov 15, 2021 | 25.23 | 26.17 | 24.99 | 25.80 | 946,799 | +0.54(+2.14%) |
Nov 12, 2021 | 25.66 | 25.76 | 24.68 | 25.26 | 1,226,763 | -0.24(-0.94%) |
Nov 11, 2021 | 25.30 | 25.80 | 25.30 | 25.50 | 745,108 | +0.20(+0.79%) |
Nov 10, 2021 | 25.36 | 25.30 | 775,772 | -0.30(-1.17%) | ||
Nov 09, 2021 | 25.51 | 25.64 | 25.07 | 25.60 | 722,577 | -0.05(-0.19%) |
Nov 08, 2021 | 26.32 | 26.35 | 25.40 | 25.65 | 854,568 | -0.59(-2.25%) |
Nov 05, 2021 | 25.79 | 26.25 | 25.51 | 26.24 | 1,310,187 | +0.72(+2.82%) |
Nov 04, 2021 | 25.71 | 26.06 | 25.48 | 25.52 | 1,032,976 | -0.08(-0.31%) |
Nov 03, 2021 | 23.98 | 25.75 | 23.57 | 25.60 | 2,245,371 | +1.50(+6.22%) |
Nov 02, 2021 | 23.00 | 24.75 | 22.54 | 24.10 | 3,125,032 | +2.33(+10.70%) |
Nov 01, 2021 | 21.73 | 22.42 | 21.55 | 21.77 | 2,816,068 | +0.07(+0.32%) |
Oct 29, 2021 | 21.42 | 21.80 | 21.38 | 21.70 | 586,177 | +0.23(+1.07%) |
Oct 28, 2021 | 21.39 | 21.65 | 21.20 | 21.47 | 462,619 | +0.27(+1.27%) |
Oct 27, 2021 | 21.65 | 21.76 | 21.07 | 21.20 | 587,802 | -0.54(-2.48%) |
Oct 26, 2021 | 21.87 | 21.74 | 727,804 | -0.20(-0.91%) | ||
Oct 25, 2021 | 22.23 | 22.46 | 21.74 | 21.94 | 574,351 | -0.21(-0.95%) |
Oct 22, 2021 | 22.87 | 22.87 | 22.00 | 22.15 | 1,287,494 | -0.61(-2.68%) |
Oct 21, 2021 | 22.80 | 23.00 | 22.59 | 22.76 | 539,792 | -0.04(-0.18%) |
Oct 20, 2021 | 22.37 | 23.00 | 22.37 | 22.80 | 875,223 | +0.46(+2.06%) |
Oct 19, 2021 | 22.13 | 22.58 | 22.09 | 22.34 | 678,729 | +0.34(+1.55%) |
Oct 18, 2021 | 22.42 | 22.60 | 21.92 | 22.00 | 1,253,294 | -0.51(-2.27%) |
Oct 15, 2021 | 22.96 | 23.03 | 22.48 | 22.51 | 679,746 | -0.20(-0.88%) |
Oct 14, 2021 | 23.22 | 23.23 | 22.65 | 22.71 | 771,117 | -0.08(-0.35%) |
Oct 13, 2021 | 23.11 | 23.45 | 22.72 | 22.79 | 682,807 | -0.24(-1.04%) |
Oct 12, 2021 | 23.11 | 23.49 | 22.30 | 23.03 | 862,615 | -0.12(-0.52%) |
Oct 11, 2021 | 23.33 | 23.54 | 23.10 | 23.15 | 493,001 | -0.25(-1.07%) |
Oct 08, 2021 | 23.08 | 23.53 | 22.89 | 23.40 | 677,365 | +0.13(+0.56%) |
Oct 07, 2021 | 22.47 | 23.29 | 22.47 | 23.27 | 644,125 | +0.81(+3.61%) |
Oct 06, 2021 | 22.48 | 22.74 | 22.23 | 22.46 | 702,821 | -0.24(-1.06%) |
Oct 05, 2021 | 22.45 | 23.17 | 22.28 | 22.70 | 1,154,929 | +0.29(+1.29%) |
Oct 04, 2021 | 22.87 | 23.19 | 22.23 | 22.41 | 1,536,452 | -0.16(-0.71%) |
Oct 01, 2021 | 22.11 | 22.64 | 21.75 | 22.57 | 1,466,741 | +0.56(+2.54%) |
Sep 30, 2021 | 22.03 | 22.30 | 21.94 | 22.01 | 1,042,068 | +0.47(+2.18%) |
Sep 29, 2021 | 21.38 | 21.78 | 21.29 | 21.54 | 746,147 | +0.24(+1.13%) |
Sep 28, 2021 | 21.48 | 21.56 | 21.11 | 21.30 | 759,111 | -0.35(-1.62%) |
Sep 27, 2021 | 21.32 | 21.70 | 21.12 | 21.65 | 636,399 | +0.32(+1.50%) |
Sep 24, 2021 | 21.51 | 21.64 | 21.21 | 21.33 | 489,432 | -0.30(-1.39%) |
Sep 23, 2021 | 21.73 | 21.73 | 21.55 | 21.63 | 572,943 | +0.03(+0.14%) |
Sep 22, 2021 | 21.39 | 21.65 | 21.09 | 21.60 | 566,060 | +0.26(+1.22%) |
Sep 21, 2021 | 21.38 | 21.63 | 21.29 | 21.34 | 706,037 | +0.05(+0.23%) |
Sep 20, 2021 | 21.25 | 21.50 | 20.98 | 21.29 | 1,399,865 | -0.33(-1.53%) |
Sep 17, 2021 | 21.17 | 21.77 | 20.98 | 21.62 | 4,785,486 | +0.59(+2.81%) |
Sep 16, 2021 | 20.83 | 21.13 | 20.28 | 21.03 | 1,301,876 | +0.37(+1.79%) |
Sep 15, 2021 | 20.12 | 20.66 | 20.00 | 20.66 | 1,236,760 | +0.42(+2.08%) |
Sep 14, 2021 | 20.47 | 20.95 | 20.16 | 20.24 | 981,359 | -0.17(-0.83%) |
Sep 13, 2021 | 20.28 | 20.49 | 19.97 | 20.41 | 1,130,775 | +0.26(+1.29%) |
Sep 10, 2021 | 19.93 | 20.47 | 19.91 | 20.15 | 1,000,486 | +0.24(+1.21%) |
Sep 09, 2021 | 19.39 | 20.23 | 19.35 | 19.91 | 1,001,598 | +0.52(+2.68%) |
Sep 08, 2021 | 19.89 | 19.91 | 19.27 | 19.39 | 1,164,681 | -0.63(-3.15%) |
Sep 07, 2021 | 19.95 | 20.41 | 19.93 | 20.02 | 956,836 | +0.18(+0.91%) |
Sep 03, 2021 | 19.49 | 19.98 | 19.35 | 19.84 | 1,057,869 | +0.27(+1.38%) |
Sep 02, 2021 | 19.81 | 19.81 | 19.50 | 19.57 | 1,040,039 | -0.15(-0.76%) |
Sep 01, 2021 | 19.86 | 19.90 | 19.51 | 19.72 | 1,076,566 | +0.00(+0.00%) |
Aug 31, 2021 | 19.54 | 19.79 | 19.24 | 19.72 | 889,378 | +0.25(+1.28%) |
Aug 30, 2021 | 19.49 | 19.64 | 19.35 | 19.47 | 930,759 | -0.01(-0.05%) |
Aug 27, 2021 | 18.86 | 19.57 | 18.71 | 19.48 | 1,196,999 | +0.63(+3.34%) |
Aug 26, 2021 | 19.46 | 19.50 | 18.82 | 18.85 | 696,730 | -0.60(-3.08%) |
Aug 25, 2021 | 19.56 | 19.63 | 19.33 | 19.45 | 569,162 | -0.09(-0.46%) |
Aug 24, 2021 | 19.74 | 19.75 | 19.46 | 19.54 | 506,141 | -0.20(-1.01%) |
Aug 23, 2021 | 19.89 | 19.89 | 19.45 | 19.74 | 544,876 | -0.01(-0.05%) |
Aug 20, 2021 | 19.10 | 19.76 | 19.01 | 19.75 | 987,405 | +0.61(+3.19%) |
Aug 19, 2021 | 19.55 | 19.65 | 19.04 | 19.14 | 627,305 | -0.57(-2.89%) |
Aug 18, 2021 | 19.67 | 19.98 | 19.57 | 19.71 | 530,764 | +0.01(+0.05%) |
Aug 17, 2021 | 19.75 | 19.87 | 19.50 | 19.70 | 995,098 | -0.25(-1.25%) |
Aug 16, 2021 | 20.18 | 20.40 | 19.90 | 19.95 | 553,855 | -0.25(-1.24%) |
Aug 13, 2021 | 20.23 | 20.37 | 20.05 | 20.20 | 727,911 | -0.10(-0.49%) |
Aug 12, 2021 | 20.01 | 20.31 | 19.84 | 20.30 | 708,219 | +0.23(+1.15%) |
Aug 11, 2021 | 19.93 | 20.18 | 19.77 | 20.07 | 697,658 | +0.31(+1.57%) |
Aug 10, 2021 | 20.67 | 20.67 | 19.72 | 19.76 | 622,064 | -0.94(-4.54%) |
Aug 09, 2021 | 20.70 | 21.04 | 20.61 | 20.70 | 568,377 | -0.10(-0.48%) |
Aug 06, 2021 | 20.85 | 21.11 | 20.32 | 20.80 | 1,045,104 | +0.15(+0.73%) |
Aug 05, 2021 | 21.16 | 21.19 | 20.55 | 20.65 | 1,300,983 | -0.56(-2.64%) |
Aug 04, 2021 | 21.30 | 21.68 | 21.18 | 21.21 | 777,138 | -0.30(-1.39%) |
Aug 03, 2021 | 21.60 | 22.14 | 21.07 | 21.51 | 917,916 | +0.27(+1.27%) |
Aug 02, 2021 | 21.40 | 21.89 | 21.19 | 21.24 | 900,231 | -0.17(-0.79%) |
Jul 30, 2021 | 21.05 | 21.47 | 21.05 | 21.41 | 611,771 | +0.22(+1.04%) |
Jul 29, 2021 | 21.07 | 21.42 | 20.94 | 21.19 | 753,623 | +0.22(+1.05%) |
Jul 28, 2021 | 20.81 | 21.15 | 20.64 | 20.97 | 840,002 | +0.26(+1.26%) |
Jul 27, 2021 | 20.83 | 20.95 | 20.47 | 20.71 | 676,060 | -0.15(-0.72%) |
Jul 26, 2021 | 20.85 | 20.92 | 20.52 | 20.86 | 620,266 | +0.04(+0.19%) |
Jul 23, 2021 | 20.72 | 20.87 | 20.36 | 20.82 | 445,973 | +0.20(+0.97%) |
Jul 22, 2021 | 20.71 | 21.00 | 20.55 | 20.62 | 1,046,882 | +0.17(+0.83%) |
Jul 21, 2021 | 20.53 | 20.73 | 20.30 | 20.45 | 914,804 | -0.05(-0.24%) |
Jul 20, 2021 | 20.00 | 20.73 | 19.94 | 20.50 | 1,472,676 | +0.62(+3.12%) |
Jul 19, 2021 | 19.92 | 20.44 | 19.79 | 19.88 | 1,018,916 | -0.38(-1.88%) |
Jul 16, 2021 | 20.53 | 20.71 | 20.03 | 20.26 | 2,284,761 | +0.00(+0.00%) |
Jul 15, 2021 | 20.36 | 20.52 | 20.03 | 20.26 | 656,436 | -0.32(-1.55%) |
Jul 14, 2021 | 21.21 | 21.26 | 20.51 | 20.58 | 706,420 | -0.62(-2.92%) |
Jul 13, 2021 | 21.94 | 21.94 | 21.18 | 21.20 | 702,010 | -0.87(-3.94%) |
Jul 12, 2021 | 22.21 | 22.22 | 21.69 | 22.07 | 584,514 | -0.21(-0.94%) |
Jul 09, 2021 | 22.41 | 22.49 | 22.21 | 22.28 | 463,439 | -0.02(-0.09%) |
Jul 08, 2021 | 22.04 | 22.55 | 21.71 | 22.30 | 1,000,514 | -0.18(-0.80%) |
Jul 07, 2021 | 22.66 | 22.87 | 22.14 | 22.48 | 1,397,654 | -0.07(-0.31%) |
Jul 06, 2021 | 22.36 | 22.62 | 22.01 | 22.55 | 814,255 | +0.17(+0.76%) |
Jul 02, 2021 | 22.60 | 22.68 | 22.21 | 22.38 | 757,199 | -0.08(-0.36%) |
Jul 01, 2021 | 22.05 | 22.60 | 22.05 | 22.46 | 1,110,073 | +0.22(+0.99%) |
Jun 30, 2021 | 22.00 | 22.35 | 21.66 | 22.24 | 1,473,191 | +0.12(+0.54%) |
Jun 29, 2021 | 22.64 | 22.64 | 22.03 | 22.12 | 808,495 | -0.43(-1.91%) |
Jun 28, 2021 | 22.68 | 22.86 | 22.41 | 22.55 | 770,065 | -0.10(-0.44%) |
Jun 25, 2021 | 22.65 | 22.88 | 22.33 | 22.65 | 2,216,378 | +0.14(+0.62%) |
Jun 24, 2021 | 22.66 | 22.66 | 22.25 | 22.51 | 1,431,801 | +0.01(+0.04%) |
Jun 23, 2021 | 22.19 | 22.90 | 22.20 | 22.50 | 977,438 | +0.03(+0.13%) |
Jun 22, 2021 | 22.37 | 22.54 | 22.14 | 22.47 | 1,499,762 | +0.20(+0.90%) |
Jun 21, 2021 | 21.51 | 22.38 | 21.35 | 22.27 | 1,833,869 | +0.77(+3.58%) |
Jun 18, 2021 | 21.69 | 22.06 | 21.38 | 21.50 | 3,089,879 | -0.56(-2.54%) |
Jun 17, 2021 | 22.21 | 22.53 | 21.78 | 22.06 | 1,800,607 | -0.27(-1.21%) |
Jun 16, 2021 | 22.34 | 22.61 | 22.13 | 22.33 | 2,383,241 | -0.05(-0.22%) |
Jun 15, 2021 | 22.08 | 22.45 | 21.94 | 22.38 | 1,582,793 | +0.29(+1.31%) |
Jun 14, 2021 | 22.13 | 22.41 | 21.97 | 22.09 | 1,082,166 | +0.03(+0.14%) |
Jun 11, 2021 | 22.37 | 22.37 | 21.83 | 22.06 | 1,038,004 | -0.01(-0.05%) |
Jun 10, 2021 | 22.21 | 22.36 | 21.77 | 22.07 | 1,121,735 | -0.19(-0.85%) |
Jun 09, 2021 | 22.46 | 22.75 | 22.23 | 22.26 | 1,143,667 | -0.14(-0.62%) |
Jun 08, 2021 | 21.84 | 22.49 | 21.70 | 22.40 | 1,591,567 | +0.70(+3.23%) |
Jun 07, 2021 | 21.70 | 22.07 | 21.49 | 21.70 | 2,153,571 | +0.15(+0.70%) |
Jun 04, 2021 | 21.78 | 21.97 | 21.34 | 21.55 | 2,148,868 | +0.00(+0.00%) |
Jun 03, 2021 | 21.94 | 21.95 | 21.44 | 21.55 | 2,210,634 | -0.55(-2.49%) |
Jun 02, 2021 | 23.25 | 23.25 | 22.00 | 22.10 | 1,790,496 | -0.89(-3.87%) |
Jun 01, 2021 | 23.19 | 23.57 | 22.38 | 22.99 | 3,984,277 | -0.16(-0.69%) |
May 28, 2021 | 23.37 | 23.74 | 23.11 | 23.15 | 6,174,355 | +0.15(+0.65%) |
May 27, 2021 | 22.30 | 23.60 | 22.22 | 23.00 | 9,112,766 | -0.24(-1.03%) |
May 26, 2021 | 24.36 | 24.72 | 22.66 | 23.24 | 3,186,580 | -2.17(-8.54%) |
May 25, 2021 | 25.39 | 25.64 | 25.15 | 25.41 | 699,709 | +0.12(+0.47%) |
May 24, 2021 | 25.46 | 25.75 | 25.18 | 25.29 | 721,684 | +0.05(+0.20%) |
May 21, 2021 | 25.13 | 25.55 | 24.72 | 25.24 | 596,558 | +0.34(+1.37%) |
May 20, 2021 | 24.28 | 24.93 | 24.08 | 24.90 | 755,010 | +0.81(+3.36%) |
May 19, 2021 | 24.25 | 24.39 | 23.41 | 24.09 | 1,532,416 | -0.37(-1.51%) |
May 18, 2021 | 24.10 | 24.90 | 23.79 | 24.46 | 805,869 | +0.37(+1.54%) |
May 17, 2021 | 24.77 | 24.77 | 23.74 | 24.09 | 863,921 | -0.73(-2.94%) |
May 14, 2021 | 24.21 | 24.94 | 23.83 | 24.82 | 1,002,132 | +0.74(+3.07%) |
May 13, 2021 | 24.26 | 24.71 | 23.69 | 24.08 | 1,395,457 | +0.05(+0.21%) |
May 12, 2021 | 24.06 | 24.50 | 23.64 | 24.03 | 1,863,461 | -0.32(-1.31%) |
May 11, 2021 | 23.68 | 24.55 | 23.42 | 24.35 | 1,609,265 | -0.10(-0.41%) |
May 10, 2021 | 24.85 | 25.00 | 24.13 | 24.45 | 2,235,522 | -0.60(-2.40%) |
May 07, 2021 | 24.67 | 25.36 | 24.61 | 25.05 | 2,368,223 | +0.55(+2.24%) |
May 06, 2021 | 23.99 | 24.80 | 23.38 | 24.50 | 25,775,476 | +0.25(+1.03%) |
May 05, 2021 | 23.95 | 24.37 | 23.70 | 24.25 | 3,450,245 | +0.40(+1.68%) |
May 04, 2021 | 25.20 | 25.40 | 23.18 | 23.85 | 6,065,883 | -3.32(-12.22%) |
May 03, 2021 | 27.95 | 27.95 | 26.92 | 27.17 | 827,020 | -0.11(-0.40%) |
Apr 30, 2021 | 27.32 | 27.60 | 26.94 | 27.28 | 926,400 | +0.04(+0.15%) |
Apr 29, 2021 | 27.36 | 27.53 | 26.85 | 27.24 | 629,082 | -0.05(-0.18%) |
Apr 28, 2021 | 26.91 | 27.38 | 26.58 | 27.29 | 444,563 | +0.42(+1.56%) |
Apr 27, 2021 | 26.66 | 27.16 | 26.58 | 26.87 | 365,379 | -0.11(-0.41%) |
Apr 26, 2021 | 26.65 | 27.14 | 26.35 | 26.98 | 306,698 | +0.57(+2.16%) |
Apr 23, 2021 | 26.21 | 26.51 | 25.97 | 26.41 | 389,500 | +0.28(+1.07%) |
Apr 22, 2021 | 25.84 | 26.49 | 25.64 | 26.13 | 596,489 | +0.48(+1.87%) |
Apr 21, 2021 | 24.98 | 25.69 | 24.72 | 25.65 | 338,690 | +0.66(+2.64%) |
Apr 20, 2021 | 25.29 | 25.47 | 24.88 | 24.99 | 323,235 | -0.49(-1.92%) |
Apr 19, 2021 | 25.63 | 25.74 | 24.96 | 25.48 | 596,541 | -0.35(-1.36%) |
Apr 16, 2021 | 26.21 | 26.24 | 25.63 | 25.83 | 462,900 | -0.16(-0.62%) |
Apr 15, 2021 | 26.10 | 26.55 | 25.94 | 25.99 | 419,013 | +0.09(+0.35%) |
Apr 14, 2021 | 25.95 | 26.58 | 25.88 | 25.90 | 586,930 | +0.16(+0.62%) |
Apr 13, 2021 | 25.91 | 26.12 | 25.40 | 25.74 | 418,931 | +0.11(+0.43%) |
Apr 12, 2021 | 25.55 | 25.85 | 25.37 | 25.63 | 412,465 | +0.21(+0.83%) |
Apr 09, 2021 | 25.15 | 25.42 | 24.79 | 25.42 | 470,900 | +0.29(+1.15%) |
Apr 08, 2021 | 24.70 | 25.29 | 24.63 | 25.13 | 666,312 | +0.63(+2.57%) |
Apr 07, 2021 | 24.96 | 25.23 | 24.21 | 24.50 | 622,318 | -0.46(-1.84%) |
Apr 06, 2021 | 24.72 | 25.39 | 24.72 | 24.96 | 727,793 | +0.17(+0.69%) |
Apr 05, 2021 | 25.31 | 25.31 | 24.65 | 24.79 | 373,216 | -0.19(-0.76%) |
Apr 01, 2021 | 24.98 | 25.22 | 24.78 | 24.98 | 529,000 | +0.30(+1.22%) |
Mar 31, 2021 | 24.48 | 24.98 | 24.43 | 24.68 | 1,138,664 | +0.39(+1.61%) |
Mar 30, 2021 | 23.77 | 24.44 | 23.68 | 24.29 | 556,364 | +0.38(+1.59%) |
Mar 29, 2021 | 24.17 | 24.66 | 23.69 | 23.91 | 686,538 | -0.25(-1.03%) |
Mar 26, 2021 | 24.46 | 24.59 | 23.51 | 24.16 | 649,800 | -0.04(-0.17%) |
Mar 25, 2021 | 23.45 | 24.27 | 23.31 | 24.20 | 787,018 | +0.37(+1.55%) |
Mar 24, 2021 | 25.34 | 25.41 | 23.66 | 23.83 | 758,351 | -1.33(-5.29%) |
Mar 23, 2021 | 24.81 | 25.52 | 24.66 | 25.16 | 1,238,994 | -0.17(-0.67%) |
Mar 22, 2021 | 25.56 | 25.72 | 24.92 | 25.33 | 1,178,065 | -0.17(-0.67%) |
Mar 19, 2021 | 24.95 | 25.82 | 24.74 | 25.50 | 2,978,400 | +0.48(+1.90%) |
Mar 18, 2021 | 25.85 | 26.27 | 24.94 | 25.02 | 1,350,388 | -1.14(-4.36%) |
Mar 17, 2021 | 25.43 | 26.61 | 25.09 | 26.16 | 1,501,315 | +0.47(+1.85%) |
Mar 16, 2021 | 26.46 | 26.68 | 25.58 | 25.69 | 977,564 | -0.74(-2.80%) |
Mar 15, 2021 | 27.40 | 27.60 | 26.12 | 26.43 | 1,443,823 | -1.00(-3.65%) |
Mar 12, 2021 | 27.79 | 28.10 | 27.18 | 27.43 | 1,353,400 | -0.42(-1.51%) |
Mar 11, 2021 | 27.06 | 27.96 | 27.06 | 27.85 | 1,041,286 | +1.12(+4.19%) |
Mar 10, 2021 | 26.51 | 27.67 | 26.49 | 26.73 | 1,252,210 | +0.50(+1.91%) |
Mar 09, 2021 | 25.11 | 26.64 | 24.91 | 26.23 | 1,199,608 | +1.58(+6.41%) |
Mar 08, 2021 | 25.19 | 26.02 | 24.64 | 24.65 | 1,462,469 | -0.57(-2.26%) |
Mar 05, 2021 | 25.43 | 25.70 | 23.18 | 25.22 | 2,066,900 | -0.06(-0.24%) |
Mar 04, 2021 | 27.04 | 27.26 | 25.18 | 25.28 | 1,927,269 | -2.09(-7.64%) |
Mar 03, 2021 | 28.22 | 28.29 | 27.33 | 27.37 | 1,050,368 | -0.68(-2.44%) |
Mar 02, 2021 | 28.25 | 28.63 | 27.95 | 28.05 | 1,248,721 | -0.23(-0.80%) |
Mar 01, 2021 | 28.05 | 28.68 | 27.77 | 28.28 | 985,394 | +0.64(+2.32%) |
Feb 26, 2021 | 28.00 | 28.38 | 27.45 | 27.64 | 960,500 | -0.18(-0.65%) |
Feb 25, 2021 | 28.50 | 28.70 | 27.56 | 27.82 | 952,896 | -0.88(-3.07%) |
Feb 24, 2021 | 28.01 | 29.03 | 27.88 | 28.70 | 1,200,461 | +0.74(+2.65%) |
Feb 23, 2021 | 27.60 | 28.27 | 27.10 | 27.96 | 1,386,883 | +0.18(+0.65%) |
Feb 22, 2021 | 28.81 | 28.92 | 27.74 | 27.78 | 1,827,602 | -1.41(-4.83%) |
Feb 19, 2021 | 30.41 | 30.67 | 29.10 | 29.19 | 1,260,300 | -1.36(-4.45%) |
Feb 18, 2021 | 29.93 | 30.68 | 28.76 | 30.55 | 1,426,103 | +0.03(+0.10%) |
Feb 17, 2021 | 30.21 | 30.87 | 29.96 | 30.52 | 618,687 | -0.06(-0.20%) |
Feb 16, 2021 | 30.85 | 31.28 | 30.30 | 30.58 | 891,479 | +0.19(+0.63%) |
Feb 12, 2021 | 29.83 | 30.58 | 29.48 | 30.39 | 553,500 | +0.54(+1.81%) |
Feb 11, 2021 | 29.81 | 29.87 | 28.77 | 29.85 | 2,950,625 | +0.49(+1.67%) |
Feb 10, 2021 | 30.01 | 30.01 | 28.99 | 29.36 | 1,055,699 | -0.13(-0.44%) |
Feb 09, 2021 | 28.68 | 29.66 | 28.39 | 29.49 | 1,216,971 | +1.10(+3.87%) |
Feb 08, 2021 | 28.17 | 28.76 | 27.64 | 28.39 | 1,425,447 | +0.47(+1.68%) |
Feb 05, 2021 | 28.09 | 28.23 | 27.41 | 27.92 | 1,317,700 | +0.10(+0.36%) |
Feb 04, 2021 | 26.89 | 27.89 | 26.89 | 27.82 | 934,942 | +0.90(+3.34%) |
Feb 03, 2021 | 27.45 | 27.53 | 26.56 | 26.92 | 722,984 | -0.52(-1.90%) |
Feb 02, 2021 | 26.90 | 27.51 | 26.74 | 27.44 | 1,190,898 | +1.05(+3.98%) |
Feb 01, 2021 | 25.55 | 26.50 | 25.16 | 26.39 | 737,813 | +1.16(+4.60%) |
Jan 29, 2021 | 25.14 | 25.64 | 24.66 | 25.23 | 719,400 | -0.12(-0.47%) |
Jan 28, 2021 | 24.22 | 25.58 | 24.05 | 25.35 | 1,007,777 | +1.23(+5.10%) |
Jan 27, 2021 | 25.29 | 25.41 | 24.06 | 24.12 | 991,856 | -1.70(-6.58%) |
Jan 26, 2021 | 26.62 | 26.73 | 25.76 | 25.82 | 727,717 | -0.73(-2.75%) |
Jan 25, 2021 | 26.63 | 27.22 | 26.34 | 26.55 | 1,201,534 | +0.02(+0.08%) |
Jan 22, 2021 | 25.89 | 26.53 | 25.61 | 26.53 | 691,700 | +0.53(+2.04%) |
Jan 21, 2021 | 25.55 | 26.54 | 25.22 | 26.00 | 1,556,112 | +0.44(+1.72%) |
Jan 20, 2021 | 25.46 | 25.70 | 25.22 | 25.56 | 680,647 | +0.06(+0.24%) |
Jan 19, 2021 | 25.83 | 26.10 | 25.45 | 25.50 | 758,927 | -0.01(-0.04%) |
Jan 15, 2021 | 25.64 | 25.86 | 25.30 | 25.51 | 829,200 | -0.22(-0.86%) |
Jan 14, 2021 | 25.53 | 26.22 | 25.53 | 25.73 | 732,567 | +0.36(+1.42%) |
Jan 13, 2021 | 24.84 | 25.60 | 24.36 | 25.37 | 648,915 | +0.46(+1.85%) |
Jan 12, 2021 | 24.63 | 25.12 | 24.60 | 24.91 | 1,044,245 | +0.32(+1.30%) |
Jan 11, 2021 | 23.61 | 24.67 | 23.50 | 24.59 | 1,016,564 | +0.78(+3.28%) |
Jan 08, 2021 | 23.80 | 24.07 | 23.33 | 23.81 | 619,900 | +0.06(+0.25%) |
Jan 07, 2021 | 23.90 | 24.00 | 23.47 | 23.75 | 659,357 | -0.02(-0.08%) |
Jan 06, 2021 | 23.26 | 23.93 | 23.07 | 23.77 | 1,836,068 | +0.73(+3.17%) |
Jan 05, 2021 | 23.35 | 23.73 | 23.02 | 23.04 | 984,253 | -0.45(-1.92%) |