Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.98 | 18.23 | 17.78 | 18.13 | 106,792 | +0.20(+1.12%) |
Dec 30, 2021 | 18.10 | 18.29 | 17.90 | 17.93 | 84,700 | -0.12(-0.66%) |
Dec 29, 2021 | 18.23 | 18.27 | 17.85 | 18.05 | 63,433 | -0.01(-0.06%) |
Dec 28, 2021 | 18.01 | 18.25 | 17.86 | 18.06 | 70,045 | +0.16(+0.89%) |
Dec 27, 2021 | 17.39 | 17.93 | 17.25 | 17.90 | 100,354 | +0.48(+2.76%) |
Dec 23, 2021 | 17.50 | 17.50 | 17.14 | 17.42 | 60,373 | +0.09(+0.52%) |
Dec 22, 2021 | 17.19 | 17.46 | 17.09 | 17.33 | 70,493 | +0.03(+0.17%) |
Dec 21, 2021 | 16.78 | 17.41 | 16.74 | 17.30 | 130,610 | +0.51(+3.04%) |
Dec 20, 2021 | 17.20 | 17.20 | 16.16 | 16.79 | 138,580 | -0.78(-4.44%) |
Dec 17, 2021 | 17.07 | 17.77 | 16.91 | 17.57 | 1,125,546 | +0.55(+3.23%) |
Dec 16, 2021 | 17.80 | 17.80 | 17.00 | 17.02 | 105,225 | -0.62(-3.51%) |
Dec 15, 2021 | 16.99 | 17.67 | 16.79 | 17.64 | 143,042 | +0.72(+4.26%) |
Dec 14, 2021 | 16.61 | 17.17 | 16.54 | 16.92 | 123,198 | +0.39(+2.36%) |
Dec 13, 2021 | 16.47 | 16.66 | 16.18 | 16.53 | 185,427 | +0.06(+0.36%) |
Dec 10, 2021 | 16.77 | 16.80 | 16.40 | 16.47 | 278,243 | -0.13(-0.78%) |
Dec 09, 2021 | 17.04 | 17.24 | 16.61 | 16.60 | 135,340 | -0.65(-3.77%) |
Dec 08, 2021 | 17.13 | 17.51 | 17.09 | 17.25 | 120,619 | +0.00(+0.00%) |
Dec 07, 2021 | 17.58 | 17.78 | 17.18 | 17.25 | 245,792 | -0.25(-1.43%) |
Dec 06, 2021 | 16.69 | 17.75 | 16.44 | 17.50 | 229,650 | +1.07(+6.51%) |
Dec 03, 2021 | 17.01 | 17.01 | 16.38 | 16.43 | 88,602 | -0.62(-3.64%) |
Dec 02, 2021 | 16.69 | 17.22 | 16.58 | 17.05 | 102,239 | +0.45(+2.71%) |
Dec 01, 2021 | 17.38 | 17.49 | 16.60 | 16.60 | 126,198 | -0.27(-1.60%) |
Nov 30, 2021 | 16.99 | 17.27 | 16.69 | 16.87 | 367,308 | -0.27(-1.58%) |
Nov 29, 2021 | 17.95 | 18.00 | 17.06 | 17.14 | 153,712 | -0.75(-4.19%) |
Nov 26, 2021 | 18.46 | 18.87 | 17.62 | 17.89 | 139,099 | -1.14(-5.99%) |
Nov 24, 2021 | 19.50 | 19.66 | 19.01 | 19.03 | 175,963 | -0.55(-2.81%) |
Nov 23, 2021 | 19.30 | 20.05 | 19.30 | 19.58 | 245,431 | +0.28(+1.45%) |
Nov 22, 2021 | 18.50 | 19.33 | 18.34 | 19.30 | 178,684 | +0.85(+4.61%) |
Nov 19, 2021 | 19.10 | 19.21 | 18.15 | 18.45 | 140,530 | -0.70(-3.66%) |
Nov 18, 2021 | 19.02 | 19.16 | 18.82 | 19.15 | 225,339 | +0.04(+0.21%) |
Nov 17, 2021 | 18.90 | 19.15 | 18.61 | 19.11 | 222,594 | +0.08(+0.42%) |
Nov 16, 2021 | 19.66 | 19.84 | 19.01 | 19.03 | 158,377 | -0.73(-3.69%) |
Nov 15, 2021 | 20.55 | 20.67 | 19.51 | 19.76 | 207,463 | -0.76(-3.70%) |
Nov 12, 2021 | 20.60 | 20.76 | 20.40 | 20.52 | 210,658 | -0.08(-0.39%) |
Nov 11, 2021 | 20.37 | 20.62 | 20.37 | 20.60 | 180,963 | +0.17(+0.83%) |
Nov 10, 2021 | 20.00 | 20.43 | 86,642 | +0.31(+1.54%) | ||
Nov 09, 2021 | 20.37 | 20.93 | 20.00 | 20.12 | 206,015 | +0.14(+0.70%) |
Nov 08, 2021 | 20.00 | 20.28 | 19.65 | 19.98 | 176,345 | -0.01(-0.05%) |
Nov 05, 2021 | 19.00 | 20.19 | 19.00 | 19.99 | 245,240 | +0.99(+5.21%) |
Nov 04, 2021 | 18.94 | 19.20 | 18.53 | 19.00 | 148,149 | +0.02(+0.11%) |
Nov 03, 2021 | 18.12 | 19.01 | 17.86 | 18.98 | 174,125 | +0.88(+4.86%) |
Nov 02, 2021 | 18.95 | 19.07 | 18.03 | 18.10 | 130,545 | -0.83(-4.38%) |
Nov 01, 2021 | 18.60 | 19.00 | 18.48 | 18.93 | 183,040 | +0.25(+1.34%) |
Oct 29, 2021 | 18.22 | 18.72 | 18.22 | 18.68 | 91,561 | +0.46(+2.52%) |
Oct 28, 2021 | 17.95 | 18.26 | 17.95 | 18.22 | 85,152 | +0.28(+1.56%) |
Oct 27, 2021 | 18.19 | 18.20 | 17.68 | 17.94 | 102,400 | -0.32(-1.75%) |
Oct 26, 2021 | 18.50 | 18.25 | 18.26 | 109,066 | -0.27(-1.46%) | |
Oct 25, 2021 | 18.45 | 18.56 | 18.15 | 18.53 | 175,425 | +0.01(+0.05%) |
Oct 22, 2021 | 18.04 | 18.52 | 18.04 | 18.52 | 166,606 | +0.46(+2.55%) |
Oct 21, 2021 | 17.70 | 18.10 | 17.60 | 18.06 | 541,864 | +0.46(+2.61%) |
Oct 20, 2021 | 17.91 | 18.10 | 17.59 | 17.60 | 151,382 | -0.27(-1.51%) |
Oct 19, 2021 | 18.29 | 18.38 | 17.84 | 17.87 | 130,308 | -0.38(-2.08%) |
Oct 18, 2021 | 18.90 | 18.90 | 18.14 | 18.25 | 151,693 | -0.65(-3.44%) |
Oct 15, 2021 | 19.41 | 19.50 | 18.86 | 18.90 | 148,390 | -0.10(-0.53%) |
Oct 14, 2021 | 19.41 | 19.55 | 18.98 | 19.00 | 166,878 | -0.13(-0.68%) |
Oct 13, 2021 | 19.43 | 19.43 | 18.90 | 19.13 | 318,706 | -0.19(-0.98%) |
Oct 12, 2021 | 20.12 | 20.12 | 19.30 | 19.32 | 96,418 | -0.62(-3.11%) |
Oct 11, 2021 | 20.96 | 20.97 | 19.92 | 19.94 | 104,712 | -1.04(-4.96%) |
Oct 08, 2021 | 21.77 | 21.86 | 20.96 | 20.98 | 190,185 | -0.74(-3.41%) |
Oct 07, 2021 | 21.47 | 21.92 | 21.47 | 21.72 | 212,747 | +0.27(+1.26%) |
Oct 06, 2021 | 21.75 | 21.75 | 21.28 | 21.45 | 203,534 | -0.32(-1.47%) |
Oct 05, 2021 | 21.83 | 21.91 | 21.72 | 21.77 | 158,147 | -0.04(-0.18%) |
Oct 04, 2021 | 22.23 | 22.67 | 21.71 | 21.81 | 130,147 | -0.53(-2.37%) |
Oct 01, 2021 | 22.19 | 22.48 | 21.67 | 22.34 | 150,581 | +0.38(+1.73%) |
Sep 30, 2021 | 22.50 | 22.66 | 21.94 | 21.96 | 140,877 | -0.42(-1.88%) |
Sep 29, 2021 | 22.51 | 22.77 | 22.30 | 22.38 | 95,001 | +0.05(+0.22%) |
Sep 28, 2021 | 22.70 | 22.70 | 22.26 | 22.33 | 139,726 | -0.35(-1.54%) |
Sep 27, 2021 | 22.20 | 22.93 | 22.14 | 22.68 | 96,119 | +0.51(+2.30%) |
Sep 24, 2021 | 22.04 | 22.34 | 21.77 | 22.17 | 91,252 | -0.07(-0.31%) |
Sep 23, 2021 | 22.08 | 22.49 | 21.75 | 22.24 | 87,659 | +0.21(+0.95%) |
Sep 22, 2021 | 21.78 | 22.29 | 21.75 | 22.03 | 97,314 | +0.31(+1.43%) |
Sep 21, 2021 | 21.99 | 22.00 | 21.62 | 21.72 | 73,326 | -0.05(-0.23%) |
Sep 20, 2021 | 21.70 | 21.95 | 21.31 | 21.77 | 141,583 | -0.28(-1.27%) |
Sep 17, 2021 | 22.09 | 22.09 | 21.55 | 22.05 | 773,775 | -0.02(-0.09%) |
Sep 16, 2021 | 21.95 | 22.16 | 21.60 | 22.07 | 149,068 | +0.11(+0.50%) |
Sep 15, 2021 | 21.74 | 21.98 | 21.33 | 21.96 | 144,588 | +0.15(+0.69%) |
Sep 14, 2021 | 21.96 | 22.01 | 21.65 | 21.81 | 118,425 | -0.19(-0.86%) |
Sep 13, 2021 | 22.03 | 22.40 | 21.86 | 22.00 | 108,350 | +0.13(+0.59%) |
Sep 10, 2021 | 21.75 | 21.95 | 21.49 | 21.87 | 188,044 | +0.08(+0.37%) |
Sep 09, 2021 | 21.98 | 22.42 | 21.76 | 21.79 | 132,271 | -0.20(-0.91%) |
Sep 08, 2021 | 21.80 | 22.15 | 21.45 | 21.99 | 121,216 | +0.16(+0.73%) |
Sep 07, 2021 | 23.10 | 23.10 | 21.76 | 21.83 | 151,844 | -1.42(-6.11%) |
Sep 03, 2021 | 23.50 | 23.50 | 23.09 | 23.25 | 80,548 | -0.26(-1.11%) |
Sep 02, 2021 | 23.57 | 23.67 | 23.34 | 23.51 | 119,683 | -0.03(-0.13%) |
Sep 01, 2021 | 23.98 | 23.98 | 23.36 | 23.54 | 121,467 | -0.34(-1.42%) |
Aug 31, 2021 | 23.53 | 23.92 | 23.44 | 23.88 | 233,943 | +0.43(+1.83%) |
Aug 30, 2021 | 23.60 | 23.79 | 23.36 | 23.45 | 114,495 | -0.08(-0.34%) |
Aug 27, 2021 | 22.50 | 23.71 | 22.45 | 23.53 | 194,847 | +0.99(+4.39%) |
Aug 26, 2021 | 22.27 | 22.65 | 22.18 | 22.54 | 128,591 | +0.16(+0.71%) |
Aug 25, 2021 | 22.59 | 22.67 | 22.27 | 22.38 | 104,326 | -0.30(-1.32%) |
Aug 24, 2021 | 22.99 | 23.11 | 22.57 | 22.68 | 50,318 | -0.33(-1.43%) |
Aug 23, 2021 | 22.87 | 23.06 | 22.54 | 23.01 | 86,696 | +0.29(+1.28%) |
Aug 20, 2021 | 21.89 | 22.90 | 21.89 | 22.72 | 123,071 | +0.88(+4.03%) |
Aug 19, 2021 | 21.79 | 22.10 | 21.72 | 21.84 | 247,291 | -0.19(-0.86%) |
Aug 18, 2021 | 22.21 | 22.43 | 21.98 | 22.03 | 87,035 | -0.12(-0.54%) |
Aug 17, 2021 | 22.17 | 22.25 | 21.91 | 22.15 | 97,632 | -0.02(-0.09%) |
Aug 16, 2021 | 22.13 | 22.51 | 22.01 | 22.17 | 66,456 | -0.12(-0.54%) |
Aug 13, 2021 | 22.55 | 22.56 | 22.09 | 22.29 | 157,782 | -0.12(-0.54%) |
Aug 12, 2021 | 22.29 | 22.82 | 22.01 | 22.41 | 115,400 | +0.12(+0.54%) |
Aug 11, 2021 | 21.47 | 22.38 | 21.16 | 22.29 | 321,262 | +0.72(+3.34%) |
Aug 10, 2021 | 22.07 | 22.19 | 21.50 | 21.57 | 115,004 | -0.54(-2.44%) |
Aug 09, 2021 | 22.95 | 22.95 | 21.87 | 22.11 | 157,552 | -0.96(-4.16%) |
Aug 06, 2021 | 23.66 | 23.66 | 23.03 | 23.07 | 68,001 | -0.36(-1.54%) |
Aug 05, 2021 | 24.31 | 24.50 | 23.39 | 23.43 | 125,255 | -1.13(-4.60%) |
Aug 04, 2021 | 25.17 | 25.54 | 24.37 | 24.56 | 67,347 | -0.88(-3.46%) |
Aug 03, 2021 | 24.87 | 25.44 | 24.55 | 25.44 | 155,564 | +0.66(+2.66%) |
Aug 02, 2021 | 24.56 | 25.00 | 24.54 | 24.78 | 89,387 | +0.24(+0.98%) |
Jul 30, 2021 | 24.29 | 24.77 | 24.29 | 24.54 | 78,304 | +0.21(+0.86%) |
Jul 29, 2021 | 24.38 | 24.57 | 24.18 | 24.33 | 41,710 | +0.14(+0.58%) |
Jul 28, 2021 | 24.28 | 24.47 | 23.80 | 24.19 | 77,014 | +0.03(+0.12%) |
Jul 27, 2021 | 23.95 | 24.46 | 23.77 | 24.16 | 107,019 | +0.01(+0.04%) |
Jul 26, 2021 | 24.28 | 24.45 | 23.76 | 24.15 | 66,807 | +0.00(+0.00%) |
Jul 23, 2021 | 24.02 | 24.21 | 23.89 | 24.15 | 56,292 | +0.14(+0.58%) |
Jul 22, 2021 | 24.01 | 24.08 | 23.46 | 24.01 | 152,679 | -0.12(-0.50%) |
Jul 21, 2021 | 24.14 | 24.24 | 23.86 | 24.13 | 74,919 | +0.19(+0.79%) |
Jul 20, 2021 | 23.32 | 24.22 | 23.32 | 23.94 | 161,907 | +0.68(+2.92%) |
Jul 19, 2021 | 23.15 | 23.47 | 22.75 | 23.26 | 121,278 | -0.34(-1.44%) |
Jul 16, 2021 | 24.29 | 24.33 | 23.57 | 23.60 | 99,866 | -0.46(-1.91%) |
Jul 15, 2021 | 23.88 | 24.23 | 23.88 | 24.06 | 90,670 | -0.05(-0.21%) |
Jul 14, 2021 | 24.07 | 24.13 | 23.87 | 24.11 | 116,125 | +0.13(+0.54%) |
Jul 13, 2021 | 24.02 | 24.25 | 23.75 | 23.98 | 117,260 | -0.18(-0.75%) |
Jul 12, 2021 | 24.20 | 24.47 | 23.99 | 24.16 | 90,493 | -0.22(-0.90%) |
Jul 09, 2021 | 24.50 | 24.84 | 24.27 | 24.38 | 65,915 | +0.16(+0.66%) |
Jul 08, 2021 | 24.52 | 24.52 | 23.92 | 24.22 | 76,995 | -0.81(-3.24%) |
Jul 07, 2021 | 24.97 | 25.48 | 24.75 | 25.03 | 87,451 | -0.08(-0.32%) |
Jul 06, 2021 | 25.39 | 25.58 | 24.54 | 25.11 | 129,455 | -0.35(-1.37%) |
Jul 02, 2021 | 25.84 | 25.84 | 25.20 | 25.46 | 92,121 | -0.27(-1.05%) |
Jul 01, 2021 | 25.45 | 25.84 | 25.34 | 25.73 | 95,157 | +0.45(+1.78%) |
Jun 30, 2021 | 24.84 | 25.37 | 24.84 | 25.28 | 150,181 | +0.24(+0.96%) |
Jun 29, 2021 | 24.68 | 25.08 | 24.64 | 25.04 | 90,310 | +0.36(+1.46%) |
Jun 28, 2021 | 24.34 | 24.91 | 24.05 | 24.68 | 121,760 | +0.29(+1.19%) |
Jun 25, 2021 | 24.30 | 24.79 | 24.23 | 24.39 | 1,569,451 | +0.09(+0.37%) |
Jun 24, 2021 | 24.28 | 24.37 | 23.94 | 24.30 | 139,569 | +0.23(+0.96%) |
Jun 23, 2021 | 24.52 | 24.52 | 24.02 | 24.07 | 221,874 | -0.44(-1.80%) |
Jun 22, 2021 | 24.43 | 24.53 | 24.14 | 24.51 | 75,909 | -0.10(-0.41%) |
Jun 21, 2021 | 24.20 | 24.67 | 24.10 | 24.61 | 170,006 | +0.71(+2.97%) |
Jun 18, 2021 | 25.29 | 25.29 | 23.90 | 23.90 | 342,475 | -1.69(-6.60%) |
Jun 17, 2021 | 25.59 | 25.74 | 25.35 | 25.59 | 70,358 | -0.03(-0.12%) |
Jun 16, 2021 | 25.64 | 25.86 | 25.27 | 25.62 | 76,748 | -0.12(-0.47%) |
Jun 15, 2021 | 25.42 | 25.99 | 25.01 | 25.74 | 195,077 | +0.40(+1.58%) |
Jun 14, 2021 | 25.93 | 25.93 | 25.17 | 25.34 | 92,556 | -0.50(-1.93%) |
Jun 11, 2021 | 26.12 | 26.12 | 25.69 | 25.84 | 45,319 | -0.14(-0.54%) |
Jun 10, 2021 | 26.34 | 26.34 | 25.89 | 25.98 | 50,389 | -0.20(-0.76%) |
Jun 09, 2021 | 26.35 | 26.68 | 26.08 | 26.18 | 135,273 | -0.08(-0.30%) |
Jun 08, 2021 | 25.85 | 26.47 | 25.76 | 26.26 | 92,976 | +0.42(+1.63%) |
Jun 07, 2021 | 26.03 | 26.07 | 25.56 | 25.84 | 190,410 | -0.24(-0.92%) |
Jun 04, 2021 | 26.00 | 26.21 | 25.78 | 26.08 | 64,425 | +0.22(+0.85%) |
Jun 03, 2021 | 25.67 | 25.96 | 25.20 | 25.86 | 119,738 | +0.05(+0.19%) |
Jun 02, 2021 | 25.96 | 26.45 | 25.55 | 25.81 | 109,699 | -0.14(-0.54%) |
Jun 01, 2021 | 26.14 | 26.43 | 25.84 | 25.95 | 157,244 | +0.12(+0.46%) |
May 28, 2021 | 25.70 | 25.86 | 25.22 | 25.83 | 116,622 | +0.24(+0.94%) |
May 27, 2021 | 25.74 | 26.28 | 25.49 | 25.59 | 97,630 | +0.08(+0.31%) |
May 26, 2021 | 25.54 | 25.75 | 25.38 | 25.51 | 103,354 | -0.02(-0.08%) |
May 25, 2021 | 26.23 | 26.63 | 25.47 | 25.53 | 157,528 | -0.72(-2.74%) |
May 24, 2021 | 25.96 | 26.39 | 25.70 | 26.25 | 118,277 | +0.43(+1.67%) |
May 21, 2021 | 25.84 | 26.15 | 25.55 | 25.82 | 213,491 | +0.35(+1.37%) |
May 20, 2021 | 24.92 | 25.63 | 24.62 | 25.47 | 136,832 | +0.44(+1.76%) |
May 19, 2021 | 24.61 | 25.10 | 24.07 | 25.03 | 140,948 | +0.15(+0.60%) |
May 18, 2021 | 24.99 | 25.18 | 24.62 | 24.88 | 132,220 | -0.07(-0.28%) |
May 17, 2021 | 24.67 | 25.04 | 24.29 | 24.95 | 126,678 | +0.33(+1.34%) |
May 14, 2021 | 24.76 | 24.85 | 24.45 | 24.62 | 107,217 | +0.00(+0.00%) |
May 13, 2021 | 24.24 | 24.79 | 24.02 | 24.62 | 103,083 | +0.49(+2.03%) |
May 12, 2021 | 24.84 | 25.02 | 23.95 | 24.13 | 159,331 | -0.87(-3.48%) |
May 11, 2021 | 24.62 | 25.39 | 24.62 | 25.00 | 133,503 | -0.02(-0.08%) |
May 10, 2021 | 25.47 | 25.69 | 24.99 | 25.02 | 156,460 | -0.62(-2.42%) |
May 07, 2021 | 25.93 | 26.33 | 25.51 | 25.64 | 221,378 | -0.34(-1.31%) |
May 06, 2021 | 25.59 | 25.98 | 24.70 | 25.98 | 304,175 | +0.41(+1.60%) |
May 05, 2021 | 25.68 | 25.81 | 25.34 | 25.57 | 129,697 | -0.35(-1.35%) |
May 04, 2021 | 26.05 | 26.17 | 25.62 | 25.92 | 203,911 | -0.29(-1.11%) |
May 03, 2021 | 25.10 | 26.69 | 25.05 | 26.21 | 534,715 | +1.28(+5.13%) |
Apr 30, 2021 | 24.54 | 25.10 | 24.41 | 24.93 | 332,200 | +0.43(+1.76%) |
Apr 29, 2021 | 24.36 | 24.65 | 24.12 | 24.50 | 256,680 | +0.23(+0.95%) |
Apr 28, 2021 | 24.15 | 24.44 | 24.00 | 24.27 | 148,739 | +0.21(+0.87%) |
Apr 27, 2021 | 24.05 | 24.26 | 23.71 | 24.06 | 159,982 | -0.01(-0.04%) |
Apr 26, 2021 | 24.20 | 24.43 | 23.94 | 24.07 | 106,689 | -0.11(-0.45%) |
Apr 23, 2021 | 24.01 | 24.57 | 23.90 | 24.18 | 217,700 | +0.18(+0.75%) |
Apr 22, 2021 | 24.19 | 24.35 | 23.90 | 24.00 | 113,989 | -0.16(-0.66%) |
Apr 21, 2021 | 23.80 | 24.32 | 23.70 | 24.16 | 143,400 | +0.44(+1.85%) |
Apr 20, 2021 | 24.08 | 24.09 | 23.53 | 23.72 | 106,906 | -0.44(-1.82%) |
Apr 19, 2021 | 24.22 | 24.51 | 23.91 | 24.16 | 103,815 | -0.09(-0.37%) |
Apr 16, 2021 | 24.50 | 24.70 | 24.00 | 24.25 | 432,500 | +0.05(+0.21%) |
Apr 15, 2021 | 24.25 | 24.38 | 23.93 | 24.20 | 75,307 | +0.05(+0.21%) |
Apr 14, 2021 | 24.13 | 24.46 | 23.81 | 24.15 | 65,337 | +0.05(+0.21%) |
Apr 13, 2021 | 23.92 | 24.25 | 23.70 | 24.10 | 141,697 | +0.04(+0.17%) |
Apr 12, 2021 | 24.03 | 24.23 | 23.72 | 24.06 | 150,483 | +0.06(+0.25%) |
Apr 09, 2021 | 24.07 | 24.21 | 23.71 | 24.00 | 107,800 | +0.00(+0.00%) |
Apr 08, 2021 | 24.13 | 24.33 | 23.61 | 24.00 | 130,445 | -0.08(-0.33%) |
Apr 07, 2021 | 24.29 | 24.32 | 23.76 | 24.08 | 143,863 | -0.18(-0.74%) |
Apr 06, 2021 | 24.09 | 24.52 | 24.02 | 24.26 | 441,182 | +0.24(+1.00%) |
Apr 05, 2021 | 23.50 | 24.09 | 23.15 | 24.02 | 187,591 | +0.77(+3.31%) |
Apr 01, 2021 | 22.84 | 23.63 | 22.74 | 23.25 | 102,300 | +0.43(+1.88%) |
Mar 31, 2021 | 23.30 | 23.61 | 22.82 | 22.82 | 225,127 | -0.49(-2.10%) |
Mar 30, 2021 | 23.31 | 23.71 | 23.07 | 23.31 | 84,023 | +0.04(+0.17%) |
Mar 29, 2021 | 24.06 | 24.16 | 22.99 | 23.27 | 161,084 | -0.68(-2.84%) |
Mar 26, 2021 | 24.03 | 24.14 | 23.52 | 23.95 | 112,100 | +0.31(+1.31%) |
Mar 25, 2021 | 23.00 | 23.89 | 22.34 | 23.64 | 139,630 | +0.60(+2.60%) |
Mar 24, 2021 | 23.45 | 24.11 | 23.01 | 23.04 | 125,830 | -0.21(-0.90%) |
Mar 23, 2021 | 23.61 | 23.93 | 23.02 | 23.25 | 147,523 | -0.70(-2.92%) |
Mar 22, 2021 | 24.20 | 24.50 | 23.46 | 23.95 | 147,062 | -0.42(-1.72%) |
Mar 19, 2021 | 23.72 | 24.42 | 23.09 | 24.37 | 586,000 | +0.74(+3.13%) |
Mar 18, 2021 | 23.61 | 24.15 | 23.22 | 23.63 | 139,705 | -0.13(-0.55%) |
Mar 17, 2021 | 23.93 | 24.34 | 23.60 | 23.76 | 108,783 | -0.17(-0.71%) |
Mar 16, 2021 | 24.46 | 24.67 | 23.62 | 23.93 | 175,471 | -0.72(-2.92%) |
Mar 15, 2021 | 24.29 | 24.76 | 24.16 | 24.65 | 136,398 | +0.20(+0.82%) |
Mar 12, 2021 | 23.53 | 24.82 | 23.38 | 24.45 | 207,300 | +0.68(+2.86%) |
Mar 11, 2021 | 23.77 | 23.96 | 23.23 | 23.77 | 122,991 | +0.28(+1.19%) |
Mar 10, 2021 | 23.16 | 23.58 | 22.97 | 23.49 | 197,075 | +0.03(+0.13%) |
Mar 09, 2021 | 24.22 | 24.47 | 23.32 | 23.46 | 158,565 | -0.53(-2.21%) |
Mar 08, 2021 | 23.81 | 24.20 | 23.50 | 23.99 | 132,448 | +0.33(+1.39%) |
Mar 05, 2021 | 23.42 | 23.66 | 22.83 | 23.66 | 218,700 | +0.73(+3.18%) |
Mar 04, 2021 | 22.90 | 23.52 | 22.44 | 22.93 | 181,710 | -0.32(-1.38%) |
Mar 03, 2021 | 23.11 | 23.69 | 22.67 | 23.25 | 137,255 | +0.15(+0.65%) |
Mar 02, 2021 | 22.44 | 23.50 | 22.23 | 23.10 | 126,849 | +1.05(+4.76%) |
Mar 01, 2021 | 22.39 | 22.61 | 21.85 | 22.05 | 115,312 | +0.07(+0.32%) |
Feb 26, 2021 | 21.50 | 22.22 | 21.14 | 21.98 | 193,400 | +0.62(+2.90%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.29 | 21.36 | 115,300 | -1.07(-4.77%) |
Feb 24, 2021 | 21.36 | 22.43 | 21.20 | 22.43 | 134,842 | +1.12(+5.26%) |
Feb 23, 2021 | 21.62 | 21.70 | 21.22 | 21.31 | 146,722 | -0.41(-1.89%) |
Feb 22, 2021 | 21.49 | 21.92 | 21.04 | 21.72 | 142,389 | +0.04(+0.18%) |
Feb 19, 2021 | 21.38 | 21.96 | 21.30 | 21.68 | 101,600 | +0.26(+1.21%) |
Feb 18, 2021 | 22.06 | 22.06 | 21.19 | 21.42 | 111,670 | -0.63(-2.86%) |
Feb 17, 2021 | 21.10 | 22.22 | 20.79 | 22.05 | 188,996 | +0.69(+3.23%) |
Feb 16, 2021 | 22.25 | 22.36 | 21.08 | 21.36 | 194,479 | -0.64(-2.91%) |
Feb 12, 2021 | 22.70 | 22.89 | 21.91 | 22.00 | 134,700 | -0.79(-3.47%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.40 | 22.79 | 151,728 | -0.31(-1.34%) |
Feb 10, 2021 | 23.99 | 24.09 | 23.10 | 23.10 | 139,885 | -0.70(-2.94%) |
Feb 09, 2021 | 23.73 | 24.03 | 23.42 | 23.80 | 177,987 | +0.35(+1.49%) |
Feb 08, 2021 | 22.96 | 23.45 | 22.78 | 23.45 | 106,663 | +0.68(+2.99%) |
Feb 05, 2021 | 22.89 | 22.89 | 22.31 | 22.77 | 60,100 | +0.18(+0.80%) |
Feb 04, 2021 | 22.24 | 22.70 | 21.90 | 22.59 | 78,541 | +0.29(+1.30%) |
Feb 03, 2021 | 21.95 | 22.40 | 21.82 | 22.30 | 111,623 | +0.20(+0.90%) |
Feb 02, 2021 | 21.76 | 22.21 | 21.39 | 22.10 | 121,963 | +0.62(+2.89%) |
Feb 01, 2021 | 20.60 | 21.62 | 20.50 | 21.48 | 150,314 | +0.99(+4.83%) |
Jan 29, 2021 | 21.11 | 21.23 | 20.16 | 20.49 | 143,600 | -0.57(-2.71%) |
Jan 28, 2021 | 21.98 | 22.03 | 21.01 | 21.06 | 156,547 | -0.54(-2.50%) |
Jan 27, 2021 | 22.24 | 22.50 | 21.50 | 21.60 | 147,583 | -1.17(-5.14%) |
Jan 26, 2021 | 23.08 | 23.30 | 22.67 | 22.77 | 118,279 | -0.13(-0.57%) |
Jan 25, 2021 | 22.81 | 23.05 | 22.41 | 22.90 | 69,166 | +0.03(+0.13%) |
Jan 22, 2021 | 22.09 | 22.92 | 22.06 | 22.87 | 108,100 | +0.38(+1.69%) |
Jan 21, 2021 | 22.70 | 23.09 | 22.00 | 22.49 | 230,272 | -0.21(-0.93%) |
Jan 20, 2021 | 23.12 | 23.20 | 22.42 | 22.70 | 161,850 | -0.42(-1.82%) |
Jan 19, 2021 | 23.39 | 23.57 | 22.90 | 23.12 | 133,331 | +0.14(+0.61%) |
Jan 15, 2021 | 22.96 | 23.18 | 22.68 | 22.98 | 102,400 | -0.53(-2.25%) |
Jan 14, 2021 | 23.36 | 23.91 | 23.30 | 23.51 | 79,536 | +0.45(+1.95%) |
Jan 13, 2021 | 23.54 | 23.65 | 22.86 | 23.06 | 81,456 | -0.38(-1.62%) |
Jan 12, 2021 | 23.35 | 23.59 | 23.27 | 23.44 | 98,315 | +0.10(+0.43%) |
Jan 11, 2021 | 23.28 | 23.83 | 22.93 | 23.34 | 98,983 | -0.25(-1.06%) |
Jan 08, 2021 | 24.28 | 24.40 | 23.10 | 23.59 | 115,300 | -0.62(-2.56%) |
Jan 07, 2021 | 24.62 | 25.00 | 24.05 | 24.21 | 155,568 | -0.28(-1.14%) |
Jan 06, 2021 | 23.61 | 25.00 | 23.43 | 24.49 | 259,508 | +1.63(+7.13%) |
Jan 05, 2021 | 22.28 | 23.44 | 22.28 | 22.86 | 139,765 | +0.67(+3.02%) |