Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.64 | 27.93 | 27.36 | 27.67 | 80,105 | +0.05(+0.18%) |
Dec 30, 2021 | 28.16 | 28.45 | 27.61 | 27.62 | 117,588 | -0.59(-2.09%) |
Dec 29, 2021 | 28.03 | 28.54 | 27.69 | 28.21 | 112,884 | +0.41(+1.47%) |
Dec 28, 2021 | 28.00 | 28.44 | 27.80 | 27.80 | 163,797 | -0.35(-1.24%) |
Dec 27, 2021 | 27.61 | 28.32 | 27.61 | 28.15 | 122,932 | +0.50(+1.81%) |
Dec 23, 2021 | 27.64 | 27.96 | 27.41 | 27.65 | 160,271 | +0.20(+0.73%) |
Dec 22, 2021 | 27.41 | 27.66 | 27.23 | 27.45 | 333,354 | -0.01(-0.04%) |
Dec 21, 2021 | 27.07 | 27.77 | 27.07 | 27.46 | 199,195 | +0.45(+1.67%) |
Dec 20, 2021 | 26.82 | 27.06 | 26.06 | 27.01 | 179,196 | -0.25(-0.92%) |
Dec 17, 2021 | 26.80 | 27.64 | 26.70 | 27.26 | 509,116 | +0.20(+0.74%) |
Dec 16, 2021 | 27.47 | 27.86 | 26.91 | 27.06 | 173,439 | -0.30(-1.10%) |
Dec 15, 2021 | 26.59 | 27.50 | 26.25 | 27.36 | 235,720 | +0.53(+1.98%) |
Dec 14, 2021 | 27.52 | 28.00 | 26.79 | 26.83 | 212,602 | -0.71(-2.58%) |
Dec 13, 2021 | 27.18 | 28.02 | 26.86 | 27.54 | 207,494 | +0.12(+0.44%) |
Dec 10, 2021 | 26.96 | 27.53 | 26.61 | 27.42 | 136,903 | +0.65(+2.43%) |
Dec 09, 2021 | 26.74 | 27.34 | 26.55 | 26.77 | 131,861 | -0.29(-1.07%) |
Dec 08, 2021 | 26.84 | 27.39 | 26.76 | 27.06 | 112,262 | +0.12(+0.45%) |
Dec 07, 2021 | 27.65 | 27.79 | 26.86 | 26.94 | 121,118 | -0.24(-0.88%) |
Dec 06, 2021 | 26.95 | 27.90 | 26.86 | 27.18 | 207,217 | +0.37(+1.38%) |
Dec 03, 2021 | 26.88 | 27.16 | 26.39 | 26.81 | 248,082 | +0.03(+0.11%) |
Dec 02, 2021 | 26.18 | 27.30 | 26.18 | 26.78 | 416,336 | +0.64(+2.45%) |
Dec 01, 2021 | 26.70 | 27.28 | 26.11 | 26.14 | 359,131 | +0.12(+0.46%) |
Nov 30, 2021 | 25.91 | 26.33 | 25.49 | 26.02 | 308,796 | -0.40(-1.51%) |
Nov 29, 2021 | 26.71 | 26.77 | 26.09 | 26.42 | 144,778 | +0.15(+0.57%) |
Nov 26, 2021 | 26.91 | 26.91 | 25.97 | 26.27 | 143,234 | -1.69(-6.04%) |
Nov 24, 2021 | 27.52 | 28.34 | 27.42 | 27.96 | 220,724 | +0.44(+1.60%) |
Nov 23, 2021 | 26.41 | 27.55 | 26.26 | 27.52 | 172,964 | +1.22(+4.64%) |
Nov 22, 2021 | 26.41 | 27.15 | 26.11 | 26.30 | 319,115 | -0.01(-0.04%) |
Nov 19, 2021 | 25.71 | 26.52 | 25.67 | 26.31 | 140,395 | +0.26(+1.00%) |
Nov 18, 2021 | 26.19 | 26.16 | 26.01 | 26.05 | 224,708 | -0.04(-0.15%) |
Nov 17, 2021 | 26.81 | 27.15 | 25.91 | 26.09 | 156,380 | -1.00(-3.69%) |
Nov 16, 2021 | 26.94 | 27.43 | 26.80 | 27.09 | 102,138 | -0.04(-0.15%) |
Nov 15, 2021 | 27.34 | 27.34 | 26.37 | 27.13 | 197,167 | +0.11(+0.41%) |
Nov 12, 2021 | 27.43 | 27.81 | 26.98 | 27.02 | 173,336 | -0.48(-1.75%) |
Nov 11, 2021 | 27.23 | 27.64 | 26.92 | 27.50 | 131,706 | +0.28(+1.03%) |
Nov 10, 2021 | 27.88 | 27.19 | 27.22 | 141,826 | -0.79(-2.82%) | |
Nov 09, 2021 | 28.51 | 28.52 | 27.95 | 28.01 | 144,077 | -0.58(-2.03%) |
Nov 08, 2021 | 29.07 | 29.48 | 28.49 | 28.59 | 133,849 | -0.31(-1.07%) |
Nov 05, 2021 | 28.37 | 29.45 | 28.37 | 28.90 | 253,503 | +0.89(+3.18%) |
Nov 04, 2021 | 27.61 | 28.01 | 27.30 | 28.01 | 308,054 | +0.54(+1.97%) |
Nov 03, 2021 | 27.25 | 27.79 | 26.97 | 27.47 | 338,163 | +0.07(+0.26%) |
Nov 02, 2021 | 28.55 | 28.68 | 27.35 | 27.40 | 242,288 | -0.85(-3.01%) |
Nov 01, 2021 | 27.97 | 28.62 | 27.65 | 28.25 | 197,081 | +0.40(+1.44%) |
Oct 29, 2021 | 28.63 | 28.99 | 27.84 | 27.85 | 275,684 | -0.68(-2.38%) |
Oct 28, 2021 | 27.92 | 28.78 | 27.92 | 28.53 | 229,954 | +0.53(+1.89%) |
Oct 27, 2021 | 28.63 | 28.83 | 27.49 | 28.00 | 313,918 | -0.81(-2.81%) |
Oct 26, 2021 | 31.29 | 28.81 | 624,860 | -3.88(-11.87%) | ||
Oct 25, 2021 | 32.19 | 32.91 | 31.88 | 32.69 | 189,393 | +0.62(+1.93%) |
Oct 22, 2021 | 31.96 | 32.37 | 31.60 | 32.07 | 116,242 | +0.30(+0.94%) |
Oct 21, 2021 | 30.85 | 31.81 | 30.85 | 31.77 | 132,301 | +0.37(+1.18%) |
Oct 20, 2021 | 31.12 | 31.50 | 30.67 | 31.40 | 132,721 | +0.55(+1.78%) |
Oct 19, 2021 | 30.76 | 30.88 | 29.95 | 30.85 | 129,451 | -0.08(-0.26%) |
Oct 18, 2021 | 31.17 | 31.17 | 30.77 | 30.93 | 66,476 | -0.12(-0.39%) |
Oct 15, 2021 | 32.24 | 32.34 | 31.03 | 31.05 | 118,391 | -0.56(-1.77%) |
Oct 14, 2021 | 31.91 | 32.20 | 31.43 | 31.61 | 120,174 | +0.07(+0.22%) |
Oct 13, 2021 | 32.27 | 32.27 | 30.96 | 31.54 | 163,956 | -0.86(-2.65%) |
Oct 12, 2021 | 31.94 | 32.50 | 31.63 | 32.40 | 131,360 | +0.62(+1.95%) |
Oct 11, 2021 | 31.35 | 32.28 | 31.24 | 31.78 | 294,987 | +0.40(+1.27%) |
Oct 08, 2021 | 30.40 | 31.51 | 30.01 | 31.38 | 221,549 | +0.90(+2.95%) |
Oct 07, 2021 | 29.06 | 30.50 | 29.06 | 30.48 | 161,211 | +1.67(+5.80%) |
Oct 06, 2021 | 29.33 | 29.41 | 28.42 | 28.81 | 94,775 | -0.76(-2.57%) |
Oct 05, 2021 | 29.17 | 29.60 | 29.03 | 29.57 | 170,236 | +0.63(+2.18%) |
Oct 04, 2021 | 28.55 | 29.12 | 28.55 | 28.94 | 111,609 | +0.35(+1.22%) |
Oct 01, 2021 | 27.29 | 28.68 | 27.27 | 28.59 | 232,159 | +1.51(+5.58%) |
Sep 30, 2021 | 28.16 | 28.20 | 27.06 | 27.08 | 233,156 | -0.95(-3.39%) |
Sep 29, 2021 | 28.23 | 28.46 | 27.91 | 28.03 | 153,984 | -0.04(-0.14%) |
Sep 28, 2021 | 28.61 | 28.61 | 27.87 | 28.07 | 112,493 | -0.52(-1.82%) |
Sep 27, 2021 | 28.23 | 29.08 | 28.23 | 28.59 | 146,442 | +0.59(+2.11%) |
Sep 24, 2021 | 27.11 | 28.12 | 27.11 | 28.00 | 114,788 | +0.62(+2.26%) |
Sep 23, 2021 | 26.68 | 27.71 | 26.68 | 27.38 | 399,145 | +0.95(+3.59%) |
Sep 22, 2021 | 26.26 | 26.82 | 25.88 | 26.43 | 206,603 | +0.53(+2.05%) |
Sep 21, 2021 | 26.69 | 26.73 | 25.63 | 25.90 | 253,571 | -0.55(-2.08%) |
Sep 20, 2021 | 27.86 | 27.93 | 25.73 | 26.45 | 191,496 | -1.81(-6.40%) |
Sep 17, 2021 | 28.05 | 28.27 | 27.69 | 28.26 | 644,278 | +0.32(+1.15%) |
Sep 16, 2021 | 27.92 | 28.16 | 27.64 | 27.94 | 84,310 | -0.09(-0.32%) |
Sep 15, 2021 | 27.50 | 28.16 | 27.46 | 28.03 | 114,301 | +0.39(+1.41%) |
Sep 14, 2021 | 27.24 | 27.68 | 27.24 | 27.64 | 143,427 | +0.48(+1.77%) |
Sep 13, 2021 | 27.14 | 27.46 | 26.89 | 27.16 | 87,217 | +0.24(+0.89%) |
Sep 10, 2021 | 27.03 | 27.32 | 26.75 | 26.92 | 99,319 | -0.02(-0.07%) |
Sep 09, 2021 | 26.75 | 27.29 | 26.56 | 26.94 | 78,305 | +0.14(+0.52%) |
Sep 08, 2021 | 26.81 | 27.05 | 26.40 | 26.80 | 78,027 | -0.04(-0.15%) |
Sep 07, 2021 | 27.40 | 27.49 | 26.84 | 26.84 | 112,584 | -0.74(-2.68%) |
Sep 03, 2021 | 27.59 | 27.79 | 27.26 | 27.58 | 64,884 | -0.12(-0.43%) |
Sep 02, 2021 | 27.25 | 27.72 | 27.05 | 27.70 | 290,147 | +0.56(+2.06%) |
Sep 01, 2021 | 27.51 | 27.51 | 26.59 | 27.14 | 369,332 | -0.19(-0.70%) |
Aug 31, 2021 | 27.18 | 27.39 | 27.06 | 27.33 | 101,494 | +0.07(+0.26%) |
Aug 30, 2021 | 27.73 | 27.73 | 27.24 | 27.26 | 88,065 | -0.22(-0.80%) |
Aug 27, 2021 | 26.40 | 27.48 | 26.39 | 27.48 | 172,848 | +1.21(+4.61%) |
Aug 26, 2021 | 26.22 | 26.70 | 25.98 | 26.27 | 84,791 | +0.10(+0.38%) |
Aug 25, 2021 | 25.92 | 26.50 | 25.85 | 26.17 | 177,759 | +0.14(+0.54%) |
Aug 24, 2021 | 26.27 | 26.48 | 25.98 | 26.03 | 84,612 | -0.31(-1.18%) |
Aug 23, 2021 | 26.25 | 26.67 | 25.98 | 26.34 | 77,486 | +0.44(+1.70%) |
Aug 20, 2021 | 25.19 | 25.94 | 24.77 | 25.90 | 153,351 | +0.61(+2.41%) |
Aug 19, 2021 | 25.28 | 25.56 | 25.10 | 25.29 | 91,276 | -0.34(-1.33%) |
Aug 18, 2021 | 25.89 | 26.06 | 25.57 | 25.63 | 87,510 | -0.33(-1.27%) |
Aug 17, 2021 | 25.77 | 26.17 | 25.75 | 25.96 | 133,177 | -0.11(-0.42%) |
Aug 16, 2021 | 26.00 | 26.22 | 25.27 | 26.07 | 169,662 | -0.15(-0.57%) |
Aug 13, 2021 | 26.48 | 26.48 | 26.08 | 26.22 | 77,314 | -0.12(-0.46%) |
Aug 12, 2021 | 26.73 | 26.73 | 26.29 | 26.34 | 104,153 | -0.19(-0.72%) |
Aug 11, 2021 | 26.51 | 26.53 | 26.10 | 26.53 | 59,886 | +0.03(+0.11%) |
Aug 10, 2021 | 26.00 | 26.52 | 25.85 | 26.50 | 83,474 | +0.43(+1.65%) |
Aug 09, 2021 | 26.35 | 26.35 | 25.74 | 26.07 | 69,814 | -0.32(-1.21%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.23 | 26.39 | 125,089 | -0.05(-0.19%) |
Aug 05, 2021 | 25.68 | 26.61 | 25.65 | 26.44 | 209,908 | +0.94(+3.69%) |
Aug 04, 2021 | 26.36 | 26.36 | 25.44 | 25.50 | 177,742 | -1.16(-4.35%) |
Aug 03, 2021 | 27.08 | 27.21 | 26.30 | 26.66 | 184,993 | -0.29(-1.08%) |
Aug 02, 2021 | 27.27 | 27.78 | 26.88 | 26.95 | 102,745 | -0.24(-0.88%) |
Jul 30, 2021 | 27.87 | 27.87 | 26.90 | 27.19 | 152,143 | -0.92(-3.27%) |
Jul 29, 2021 | 27.96 | 28.55 | 27.88 | 28.11 | 160,913 | +0.41(+1.48%) |
Jul 28, 2021 | 27.50 | 27.91 | 26.69 | 27.70 | 154,358 | +0.50(+1.84%) |
Jul 27, 2021 | 26.51 | 27.36 | 25.68 | 27.20 | 260,547 | +0.78(+2.95%) |
Jul 26, 2021 | 25.51 | 26.50 | 25.51 | 26.42 | 160,229 | +0.91(+3.57%) |
Jul 23, 2021 | 25.53 | 26.00 | 25.19 | 25.51 | 87,422 | +0.22(+0.87%) |
Jul 22, 2021 | 26.20 | 26.20 | 25.19 | 25.29 | 93,851 | -0.88(-3.36%) |
Jul 21, 2021 | 26.04 | 26.59 | 25.91 | 26.17 | 76,470 | +0.33(+1.28%) |
Jul 20, 2021 | 25.65 | 26.49 | 25.63 | 25.84 | 190,520 | +0.22(+0.86%) |
Jul 19, 2021 | 25.21 | 25.85 | 24.95 | 25.62 | 267,843 | -0.07(-0.27%) |
Jul 16, 2021 | 26.51 | 26.53 | 25.67 | 25.69 | 143,557 | -0.59(-2.25%) |
Jul 15, 2021 | 26.36 | 26.45 | 25.92 | 26.28 | 93,851 | -0.24(-0.90%) |
Jul 14, 2021 | 26.73 | 26.98 | 26.47 | 26.52 | 109,974 | -0.01(-0.04%) |
Jul 13, 2021 | 26.39 | 26.63 | 26.32 | 26.53 | 166,134 | +0.01(+0.04%) |
Jul 12, 2021 | 26.23 | 26.56 | 26.07 | 26.52 | 88,197 | +0.14(+0.53%) |
Jul 09, 2021 | 26.26 | 26.65 | 26.10 | 26.38 | 141,519 | +0.58(+2.25%) |
Jul 08, 2021 | 26.10 | 26.22 | 25.59 | 25.80 | 150,384 | -0.71(-2.68%) |
Jul 07, 2021 | 26.72 | 26.98 | 26.32 | 26.51 | 107,173 | -0.33(-1.23%) |
Jul 06, 2021 | 27.32 | 27.32 | 26.40 | 26.84 | 156,058 | -0.56(-2.04%) |
Jul 02, 2021 | 28.08 | 28.12 | 27.21 | 27.40 | 131,967 | -0.68(-2.42%) |
Jul 01, 2021 | 28.41 | 28.41 | 28.07 | 28.08 | 148,947 | -0.03(-0.11%) |
Jun 30, 2021 | 28.20 | 28.34 | 27.83 | 28.11 | 180,710 | -0.22(-0.78%) |
Jun 29, 2021 | 28.35 | 28.57 | 28.13 | 28.33 | 161,137 | -0.10(-0.35%) |
Jun 28, 2021 | 29.52 | 29.77 | 28.20 | 28.43 | 221,671 | -1.09(-3.69%) |
Jun 25, 2021 | 29.56 | 29.99 | 29.40 | 29.52 | 495,818 | +0.16(+0.54%) |
Jun 24, 2021 | 29.05 | 29.42 | 28.78 | 29.36 | 123,506 | +0.41(+1.42%) |
Jun 23, 2021 | 28.74 | 29.38 | 28.74 | 28.95 | 236,878 | +0.21(+0.73%) |
Jun 22, 2021 | 28.53 | 28.84 | 27.89 | 28.74 | 140,260 | +0.21(+0.74%) |
Jun 21, 2021 | 28.00 | 28.74 | 27.83 | 28.53 | 157,908 | +0.69(+2.48%) |
Jun 18, 2021 | 28.29 | 28.29 | 27.41 | 27.84 | 477,554 | -0.75(-2.62%) |
Jun 17, 2021 | 29.13 | 29.40 | 28.49 | 28.59 | 207,528 | -0.78(-2.66%) |
Jun 16, 2021 | 29.47 | 29.53 | 28.98 | 29.37 | 142,816 | -0.14(-0.47%) |
Jun 15, 2021 | 29.62 | 29.78 | 29.23 | 29.51 | 122,937 | -0.02(-0.07%) |
Jun 14, 2021 | 29.51 | 29.74 | 29.40 | 29.53 | 141,478 | +0.18(+0.61%) |
Jun 11, 2021 | 29.38 | 29.53 | 29.06 | 29.35 | 122,419 | -0.02(-0.07%) |
Jun 10, 2021 | 29.71 | 29.84 | 29.36 | 29.37 | 179,048 | +0.10(+0.34%) |
Jun 09, 2021 | 28.67 | 29.43 | 28.65 | 29.27 | 208,134 | +0.56(+1.95%) |
Jun 08, 2021 | 28.30 | 28.99 | 28.30 | 28.71 | 153,491 | +0.48(+1.70%) |
Jun 07, 2021 | 28.12 | 28.36 | 27.90 | 28.23 | 100,253 | +0.11(+0.39%) |
Jun 04, 2021 | 28.39 | 28.41 | 27.73 | 28.12 | 115,476 | -0.22(-0.78%) |
Jun 03, 2021 | 27.56 | 28.36 | 27.17 | 28.34 | 160,539 | +0.69(+2.50%) |
Jun 02, 2021 | 27.60 | 28.16 | 27.58 | 27.65 | 330,057 | +0.12(+0.44%) |
Jun 01, 2021 | 27.20 | 27.81 | 27.01 | 27.53 | 161,525 | +0.40(+1.47%) |
May 28, 2021 | 27.49 | 27.74 | 26.83 | 27.13 | 123,916 | -0.34(-1.24%) |
May 27, 2021 | 26.83 | 27.79 | 26.83 | 27.47 | 175,082 | +0.75(+2.81%) |
May 26, 2021 | 26.67 | 26.97 | 26.48 | 26.72 | 115,583 | +0.36(+1.37%) |
May 25, 2021 | 26.74 | 27.12 | 26.25 | 26.36 | 290,580 | -0.39(-1.46%) |
May 24, 2021 | 26.59 | 26.84 | 26.28 | 26.75 | 111,128 | +0.15(+0.56%) |
May 21, 2021 | 26.10 | 26.62 | 25.95 | 26.60 | 151,239 | +0.80(+3.10%) |
May 20, 2021 | 26.28 | 26.28 | 25.51 | 25.80 | 103,350 | -0.49(-1.86%) |
May 19, 2021 | 26.67 | 26.67 | 25.83 | 26.29 | 155,269 | -0.62(-2.30%) |
May 18, 2021 | 27.14 | 27.48 | 26.89 | 26.91 | 108,955 | -0.37(-1.36%) |
May 17, 2021 | 26.98 | 27.34 | 26.68 | 27.28 | 135,711 | -0.01(-0.04%) |
May 14, 2021 | 27.34 | 27.37 | 26.96 | 27.29 | 98,656 | -0.03(-0.11%) |
May 13, 2021 | 26.71 | 27.48 | 26.50 | 27.32 | 261,794 | +0.67(+2.51%) |
May 12, 2021 | 26.96 | 27.31 | 26.50 | 26.65 | 207,832 | -0.30(-1.11%) |
May 11, 2021 | 27.30 | 27.58 | 26.83 | 26.95 | 160,175 | -0.60(-2.18%) |
May 10, 2021 | 28.34 | 28.55 | 27.55 | 27.55 | 252,662 | -0.67(-2.37%) |
May 07, 2021 | 27.72 | 28.22 | 27.66 | 28.22 | 116,352 | +0.41(+1.47%) |
May 06, 2021 | 28.33 | 28.50 | 27.75 | 27.81 | 158,621 | -0.39(-1.38%) |
May 05, 2021 | 28.34 | 28.43 | 27.81 | 28.20 | 142,853 | -0.34(-1.19%) |
May 04, 2021 | 28.96 | 29.38 | 28.41 | 28.54 | 211,074 | -0.70(-2.39%) |
May 03, 2021 | 28.36 | 29.61 | 28.36 | 29.24 | 288,930 | +0.94(+3.32%) |
Apr 30, 2021 | 27.79 | 28.92 | 27.79 | 28.30 | 294,800 | +0.17(+0.60%) |
Apr 29, 2021 | 28.67 | 29.10 | 27.85 | 28.13 | 371,335 | -0.54(-1.88%) |
Apr 28, 2021 | 29.17 | 29.19 | 27.71 | 28.67 | 372,355 | -0.13(-0.45%) |
Apr 27, 2021 | 25.35 | 29.90 | 25.11 | 28.80 | 887,838 | +5.74(+24.89%) |
Apr 26, 2021 | 22.96 | 23.27 | 22.75 | 23.06 | 183,812 | +0.02(+0.09%) |
Apr 23, 2021 | 22.56 | 23.35 | 22.43 | 23.04 | 144,200 | +0.66(+2.95%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.21 | 22.38 | 112,666 | +0.00(+0.00%) |
Apr 21, 2021 | 22.23 | 22.57 | 22.14 | 22.38 | 87,157 | +0.20(+0.90%) |
Apr 20, 2021 | 22.51 | 22.62 | 21.88 | 22.18 | 118,623 | -0.43(-1.90%) |
Apr 19, 2021 | 23.01 | 23.01 | 22.20 | 22.61 | 149,023 | -0.40(-1.74%) |
Apr 16, 2021 | 23.55 | 23.55 | 22.65 | 23.01 | 174,400 | -0.24(-1.03%) |
Apr 15, 2021 | 23.12 | 23.33 | 22.97 | 23.25 | 96,774 | +0.23(+1.00%) |
Apr 14, 2021 | 22.99 | 23.33 | 22.92 | 23.02 | 114,349 | +0.04(+0.17%) |
Apr 13, 2021 | 22.98 | 23.13 | 22.63 | 22.98 | 100,150 | +0.14(+0.61%) |
Apr 12, 2021 | 22.81 | 22.88 | 22.41 | 22.84 | 113,997 | +0.08(+0.35%) |
Apr 09, 2021 | 22.89 | 22.93 | 22.45 | 22.76 | 138,800 | -0.02(-0.09%) |
Apr 08, 2021 | 22.35 | 22.78 | 22.08 | 22.78 | 141,101 | +0.39(+1.74%) |
Apr 07, 2021 | 23.00 | 23.00 | 22.26 | 22.39 | 159,682 | -0.50(-2.18%) |
Apr 06, 2021 | 22.87 | 23.29 | 22.87 | 22.89 | 153,048 | -0.14(-0.61%) |
Apr 05, 2021 | 22.71 | 23.10 | 22.71 | 23.03 | 189,384 | +0.47(+2.08%) |
Apr 01, 2021 | 22.17 | 22.56 | 21.98 | 22.56 | 167,200 | +0.54(+2.45%) |
Mar 31, 2021 | 21.83 | 22.16 | 21.64 | 22.02 | 285,876 | +0.38(+1.76%) |
Mar 30, 2021 | 21.50 | 21.68 | 21.32 | 21.64 | 119,503 | +0.34(+1.60%) |
Mar 29, 2021 | 21.57 | 22.20 | 21.27 | 21.30 | 138,725 | -0.51(-2.34%) |
Mar 26, 2021 | 21.05 | 22.16 | 20.94 | 21.81 | 226,800 | +1.00(+4.81%) |
Mar 25, 2021 | 20.24 | 20.96 | 19.98 | 20.81 | 189,822 | +0.39(+1.91%) |
Mar 24, 2021 | 20.79 | 21.31 | 20.38 | 20.42 | 183,911 | -0.20(-0.97%) |
Mar 23, 2021 | 20.66 | 21.01 | 20.52 | 20.62 | 217,498 | -0.34(-1.62%) |
Mar 22, 2021 | 21.64 | 21.71 | 20.88 | 20.96 | 157,800 | -0.71(-3.28%) |
Mar 19, 2021 | 21.73 | 21.97 | 20.97 | 21.67 | 640,700 | -0.07(-0.32%) |
Mar 18, 2021 | 21.89 | 22.30 | 21.62 | 21.74 | 219,135 | -0.16(-0.73%) |
Mar 17, 2021 | 21.84 | 21.96 | 21.21 | 21.90 | 249,428 | +0.06(+0.27%) |
Mar 16, 2021 | 22.08 | 22.13 | 21.56 | 21.84 | 138,764 | -0.34(-1.53%) |
Mar 15, 2021 | 22.47 | 22.73 | 22.01 | 22.18 | 127,018 | -0.32(-1.42%) |
Mar 12, 2021 | 22.44 | 22.89 | 21.95 | 22.50 | 139,700 | +0.27(+1.21%) |
Mar 11, 2021 | 21.91 | 22.24 | 21.72 | 22.23 | 136,417 | +0.31(+1.41%) |
Mar 10, 2021 | 21.56 | 22.09 | 21.36 | 21.92 | 126,845 | +0.52(+2.43%) |
Mar 09, 2021 | 22.47 | 22.47 | 21.34 | 21.40 | 176,678 | -1.07(-4.76%) |
Mar 08, 2021 | 21.49 | 22.54 | 21.49 | 22.47 | 173,530 | +1.04(+4.85%) |
Mar 05, 2021 | 21.10 | 21.47 | 20.59 | 21.43 | 267,500 | +0.71(+3.43%) |
Mar 04, 2021 | 20.84 | 21.27 | 20.32 | 20.72 | 273,254 | -0.03(-0.14%) |
Mar 03, 2021 | 20.43 | 21.27 | 20.36 | 20.75 | 182,804 | +0.35(+1.72%) |
Mar 02, 2021 | 20.80 | 20.89 | 20.32 | 20.40 | 178,057 | -0.37(-1.78%) |
Mar 01, 2021 | 21.11 | 21.30 | 20.74 | 20.77 | 163,008 | -0.06(-0.29%) |
Feb 26, 2021 | 21.16 | 21.28 | 20.70 | 20.83 | 303,600 | -0.11(-0.53%) |
Feb 25, 2021 | 21.53 | 21.59 | 20.85 | 20.94 | 149,313 | -0.55(-2.56%) |
Feb 24, 2021 | 21.66 | 21.94 | 21.19 | 21.49 | 173,289 | -0.01(-0.05%) |
Feb 23, 2021 | 21.36 | 22.24 | 21.07 | 21.50 | 212,633 | +0.24(+1.13%) |
Feb 22, 2021 | 20.94 | 21.56 | 20.91 | 21.26 | 258,969 | +0.34(+1.63%) |
Feb 19, 2021 | 20.21 | 21.06 | 20.03 | 20.92 | 1,009,300 | +0.70(+3.46%) |
Feb 18, 2021 | 19.89 | 20.40 | 19.86 | 20.22 | 471,298 | +0.23(+1.15%) |
Feb 17, 2021 | 19.48 | 20.22 | 19.20 | 19.99 | 232,430 | +0.34(+1.73%) |
Feb 16, 2021 | 19.55 | 19.96 | 19.36 | 19.65 | 225,334 | +0.09(+0.46%) |
Feb 12, 2021 | 19.76 | 19.98 | 19.52 | 19.56 | 193,500 | -0.27(-1.36%) |
Feb 11, 2021 | 20.34 | 20.64 | 19.70 | 19.83 | 194,623 | -0.59(-2.89%) |
Feb 10, 2021 | 20.32 | 20.64 | 19.99 | 20.42 | 163,188 | +0.11(+0.54%) |
Feb 09, 2021 | 20.15 | 20.46 | 19.72 | 20.31 | 135,497 | -0.02(-0.10%) |
Feb 08, 2021 | 19.69 | 20.52 | 19.67 | 20.33 | 174,889 | +0.71(+3.62%) |
Feb 05, 2021 | 20.67 | 20.71 | 19.32 | 19.62 | 309,900 | -0.72(-3.54%) |
Feb 04, 2021 | 21.00 | 21.74 | 20.03 | 20.34 | 282,445 | +0.69(+3.51%) |
Feb 03, 2021 | 19.63 | 19.87 | 19.33 | 19.65 | 209,897 | -0.10(-0.51%) |
Feb 02, 2021 | 19.74 | 19.91 | 19.00 | 19.75 | 254,320 | +0.36(+1.86%) |
Feb 01, 2021 | 18.70 | 19.56 | 18.55 | 19.39 | 229,616 | +0.80(+4.30%) |
Jan 29, 2021 | 19.32 | 19.54 | 18.54 | 18.59 | 416,300 | -0.74(-3.83%) |
Jan 28, 2021 | 20.38 | 20.41 | 19.25 | 19.33 | 239,066 | -0.96(-4.73%) |
Jan 27, 2021 | 19.23 | 20.71 | 19.23 | 20.29 | 314,714 | +0.61(+3.10%) |
Jan 26, 2021 | 20.03 | 20.03 | 19.49 | 19.68 | 179,608 | +0.00(+0.00%) |
Jan 25, 2021 | 19.99 | 20.36 | 19.50 | 19.68 | 159,528 | -0.49(-2.43%) |
Jan 22, 2021 | 19.51 | 20.23 | 19.51 | 20.17 | 123,200 | +0.41(+2.07%) |
Jan 21, 2021 | 19.84 | 19.99 | 19.56 | 19.76 | 213,017 | -0.08(-0.40%) |
Jan 20, 2021 | 19.52 | 20.00 | 19.52 | 19.84 | 134,779 | +0.27(+1.38%) |
Jan 19, 2021 | 19.70 | 19.80 | 19.35 | 19.57 | 173,870 | +0.31(+1.61%) |
Jan 15, 2021 | 19.51 | 19.51 | 19.17 | 19.26 | 190,000 | -0.48(-2.43%) |
Jan 14, 2021 | 19.65 | 20.07 | 19.45 | 19.74 | 122,967 | +0.27(+1.39%) |
Jan 13, 2021 | 19.86 | 19.86 | 19.39 | 19.47 | 109,040 | -0.44(-2.21%) |
Jan 12, 2021 | 19.41 | 20.03 | 19.38 | 19.91 | 125,122 | +0.63(+3.27%) |
Jan 11, 2021 | 19.30 | 19.63 | 19.16 | 19.28 | 108,122 | -0.32(-1.63%) |
Jan 08, 2021 | 20.00 | 20.00 | 19.42 | 19.60 | 110,100 | -0.29(-1.46%) |
Jan 07, 2021 | 19.91 | 20.04 | 19.56 | 19.89 | 121,642 | +0.04(+0.20%) |
Jan 06, 2021 | 19.11 | 20.15 | 19.11 | 19.85 | 239,127 | +1.08(+5.75%) |
Jan 05, 2021 | 18.34 | 19.10 | 18.33 | 18.77 | 166,217 | +0.38(+2.07%) |