Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.39 | 24.92 | 24.38 | 24.92 | 23,256 | +0.62(+2.55%) |
Jan 28, 2022 | 24.15 | 24.30 | 23.98 | 24.30 | 28,726 | +0.34(+1.42%) |
Jan 27, 2022 | 24.04 | 24.16 | 23.84 | 23.96 | 46,749 | +0.78(+3.36%) |
Jan 26, 2022 | 23.95 | 24.11 | 23.18 | 23.18 | 33,830 | -0.72(-3.01%) |
Jan 25, 2022 | 23.73 | 24.09 | 23.54 | 23.90 | 65,688 | -0.68(-2.77%) |
Jan 24, 2022 | 23.98 | 24.58 | 23.92 | 24.58 | 33,282 | +0.15(+0.61%) |
Jan 21, 2022 | 24.71 | 25.13 | 24.42 | 24.43 | 32,316 | -0.44(-1.77%) |
Jan 20, 2022 | 25.12 | 25.50 | 24.87 | 24.87 | 21,372 | -0.44(-1.75%) |
Jan 19, 2022 | 25.02 | 25.72 | 25.02 | 25.31 | 41,239 | +0.01(+0.05%) |
Jan 18, 2022 | 25.90 | 25.90 | 25.02 | 25.30 | 17,887 | -1.13(-4.28%) |
Jan 14, 2022 | 26.43 | 0 | +0.47(+1.81%) | |||
Jan 13, 2022 | 25.74 | 26.18 | 25.64 | 25.96 | 22,242 | +0.37(+1.45%) |
Jan 12, 2022 | 25.57 | 25.79 | 25.56 | 25.59 | 7,038 | -0.46(-1.77%) |
Jan 11, 2022 | 25.55 | 26.40 | 25.53 | 26.05 | 26,005 | -0.22(-0.83%) |
Jan 10, 2022 | 25.87 | 26.32 | 25.77 | 26.27 | 15,705 | +0.18(+0.68%) |
Jan 07, 2022 | 25.76 | 26.09 | 25.41 | 26.09 | 17,329 | +0.11(+0.42%) |
Jan 06, 2022 | 25.49 | 25.98 | 25.49 | 25.98 | 6,938 | +0.46(+1.82%) |
Jan 05, 2022 | 25.46 | 26.01 | 25.45 | 25.52 | 42,163 | -0.48(-1.85%) |
Jan 04, 2022 | 25.73 | 26.31 | 25.68 | 26.00 | 10,676 | +0.28(+1.07%) |
Jan 03, 2022 | 25.04 | 25.72 | 24.80 | 25.72 | 22,907 | +0.17(+0.67%) |
Dec 31, 2021 | 25.29 | 25.55 | 25.07 | 25.55 | 14,035 | +0.23(+0.91%) |
Dec 30, 2021 | 25.21 | 25.68 | 25.12 | 25.32 | 4,454 | -0.01(-0.04%) |
Dec 29, 2021 | 25.19 | 25.33 | 25.16 | 25.33 | 5,130 | +0.29(+1.16%) |
Dec 28, 2021 | 24.23 | 25.62 | 24.23 | 25.04 | 7,187 | -0.27(-1.07%) |
Dec 27, 2021 | 24.52 | 25.40 | 24.47 | 25.31 | 15,160 | +0.90(+3.69%) |
Dec 23, 2021 | 24.57 | 24.72 | 24.41 | 24.41 | 8,672 | -0.09(-0.37%) |
Dec 22, 2021 | 24.20 | 24.53 | 24.01 | 24.50 | 18,805 | +0.31(+1.28%) |
Dec 21, 2021 | 24.06 | 24.23 | 24.01 | 24.19 | 13,316 | +0.40(+1.68%) |
Dec 20, 2021 | 24.60 | 24.60 | 23.48 | 23.79 | 23,170 | -0.54(-2.22%) |
Dec 17, 2021 | 24.23 | 24.47 | 24.19 | 24.33 | 3,499 | +0.01(+0.03%) |
Dec 16, 2021 | 24.34 | 24.79 | 24.24 | 24.32 | 5,704 | +0.06(+0.24%) |
Dec 15, 2021 | 24.42 | 24.86 | 24.02 | 24.27 | 6,305 | -0.02(-0.10%) |
Dec 14, 2021 | 24.34 | 24.34 | 23.98 | 24.29 | 15,330 | +0.89(+3.80%) |
Dec 13, 2021 | 24.73 | 24.73 | 23.40 | 23.40 | 74,334 | -0.79(-3.27%) |
Dec 10, 2021 | 24.13 | 24.23 | 23.98 | 24.19 | 75,012 | -0.13(-0.53%) |
Dec 09, 2021 | 24.46 | 24.74 | 23.94 | 24.32 | 67,318 | +0.22(+0.91%) |
Dec 08, 2021 | 24.24 | 24.73 | 24.07 | 24.10 | 77,527 | -0.21(-0.88%) |
Dec 07, 2021 | 24.71 | 24.71 | 24.13 | 24.32 | 15,783 | +0.03(+0.10%) |
Dec 06, 2021 | 24.34 | 24.68 | 24.05 | 24.29 | 58,090 | +0.68(+2.88%) |
Dec 03, 2021 | 23.95 | 24.04 | 23.61 | 23.61 | 6,762 | -0.14(-0.59%) |
Dec 02, 2021 | 24.04 | 24.14 | 23.74 | 23.75 | 29,005 | +0.34(+1.45%) |
Dec 01, 2021 | 24.00 | 24.00 | 23.41 | 23.41 | 12,430 | -0.41(-1.74%) |
Nov 30, 2021 | 24.04 | 24.13 | 23.60 | 23.82 | 11,375 | -0.34(-1.39%) |
Nov 29, 2021 | 24.41 | 24.57 | 24.16 | 24.16 | 7,302 | +0.18(+0.75%) |
Nov 26, 2021 | 23.93 | 24.05 | 23.91 | 23.98 | 17,095 | -0.30(-1.24%) |
Nov 24, 2021 | 24.32 | 24.61 | 24.27 | 24.28 | 6,230 | +0.23(+0.96%) |
Nov 23, 2021 | 23.64 | 24.05 | 23.50 | 24.05 | 10,370 | +0.26(+1.09%) |
Nov 22, 2021 | 23.88 | 24.03 | 23.79 | 23.79 | 7,161 | -0.16(-0.65%) |
Nov 19, 2021 | 23.99 | 24.04 | 23.87 | 23.95 | 5,995 | -0.13(-0.53%) |
Nov 18, 2021 | 24.06 | 24.11 | 24.07 | 24.07 | 15,114 | +0.00(+0.01%) |
Nov 17, 2021 | 24.00 | 24.11 | 23.96 | 24.07 | 6,412 | -0.09(-0.37%) |
Nov 16, 2021 | 24.25 | 24.25 | 24.11 | 24.16 | 4,370 | -0.20(-0.81%) |
Nov 15, 2021 | 24.32 | 24.46 | 24.32 | 24.36 | 4,652 | +0.32(+1.34%) |
Nov 12, 2021 | 24.13 | 24.32 | 23.89 | 24.04 | 2,867 | +0.01(+0.04%) |
Nov 11, 2021 | 23.89 | 24.30 | 23.89 | 24.02 | 18,997 | -0.09(-0.36%) |
Nov 10, 2021 | 24.64 | 24.11 | 24.11 | 8,782 | -0.13(-0.53%) | |
Nov 09, 2021 | 24.44 | 24.45 | 23.92 | 24.24 | 9,402 | -0.11(-0.45%) |
Nov 08, 2021 | 24.52 | 24.52 | 24.26 | 24.35 | 14,102 | -0.06(-0.25%) |
Nov 05, 2021 | 24.59 | 24.73 | 24.10 | 24.41 | 4,090 | -0.16(-0.65%) |
Nov 04, 2021 | 24.70 | 24.70 | 24.57 | 24.57 | 34,315 | +0.00(+0.00%) |
Nov 03, 2021 | 24.61 | 24.71 | 24.57 | 24.57 | 32,137 | -0.15(-0.61%) |
Nov 02, 2021 | 24.63 | 24.85 | 24.63 | 24.72 | 24,565 | -0.10(-0.40%) |
Nov 01, 2021 | 25.03 | 25.08 | 24.50 | 24.82 | 31,107 | -0.10(-0.40%) |
Oct 29, 2021 | 24.90 | 25.16 | 24.78 | 24.92 | 5,138 | -0.41(-1.62%) |
Oct 28, 2021 | 25.14 | 25.33 | 25.10 | 25.33 | 50,496 | +0.48(+1.92%) |
Oct 27, 2021 | 24.61 | 24.85 | 24.57 | 24.85 | 2,212 | -0.06(-0.23%) |
Oct 26, 2021 | 24.68 | 24.91 | 24.68 | 24.91 | 4,303 | +0.22(+0.89%) |
Oct 25, 2021 | 24.52 | 24.69 | 24.38 | 24.69 | 6,100 | -0.24(-0.96%) |
Oct 22, 2021 | 24.80 | 24.93 | 24.76 | 24.93 | 21,793 | +0.08(+0.32%) |
Oct 21, 2021 | 24.70 | 24.85 | 24.66 | 24.85 | 46,619 | -0.33(-1.31%) |
Oct 20, 2021 | 25.12 | 25.27 | 25.00 | 25.18 | 4,800 | -0.23(-0.91%) |
Oct 19, 2021 | 25.42 | 25.54 | 24.74 | 25.41 | 3,428 | +0.17(+0.67%) |
Oct 18, 2021 | 25.27 | 25.38 | 24.92 | 25.24 | 5,760 | -0.26(-1.02%) |
Oct 15, 2021 | 25.39 | 25.56 | 25.19 | 25.50 | 16,026 | -0.07(-0.27%) |
Oct 14, 2021 | 25.72 | 25.82 | 25.14 | 25.57 | 22,897 | +0.53(+2.11%) |
Oct 13, 2021 | 24.80 | 25.18 | 24.65 | 25.04 | 18,456 | +0.49(+2.00%) |
Oct 12, 2021 | 24.60 | 24.74 | 24.45 | 24.55 | 11,288 | +0.74(+3.11%) |
Oct 11, 2021 | 23.04 | 24.25 | 23.04 | 23.81 | 63,989 | -1.29(-5.14%) |
Oct 08, 2021 | 25.11 | 25.11 | 24.97 | 25.10 | 89,027 | +0.03(+0.10%) |
Oct 07, 2021 | 24.78 | 25.20 | 24.78 | 25.07 | 90,743 | +0.68(+2.81%) |
Oct 06, 2021 | 24.46 | 24.48 | 24.20 | 24.39 | 33,418 | -0.18(-0.73%) |
Oct 05, 2021 | 24.55 | 24.67 | 24.44 | 24.57 | 38,643 | +0.06(+0.24%) |
Oct 04, 2021 | 24.59 | 24.61 | 24.48 | 24.51 | 15,715 | -0.20(-0.81%) |
Oct 01, 2021 | 24.54 | 24.80 | 24.50 | 24.71 | 27,985 | +0.14(+0.55%) |
Sep 30, 2021 | 24.94 | 24.94 | 24.35 | 24.57 | 47,315 | +0.04(+0.18%) |
Sep 29, 2021 | 24.33 | 24.57 | 24.33 | 24.53 | 41,645 | -0.09(-0.37%) |
Sep 28, 2021 | 24.71 | 24.85 | 24.45 | 24.62 | 55,976 | -0.48(-1.91%) |
Sep 27, 2021 | 25.46 | 25.50 | 24.86 | 25.10 | 37,524 | -0.28(-1.10%) |
Sep 24, 2021 | 25.30 | 25.38 | 25.14 | 25.38 | 37,520 | -0.03(-0.12%) |
Sep 23, 2021 | 25.80 | 25.84 | 25.41 | 25.41 | 28,957 | -0.47(-1.82%) |
Sep 22, 2021 | 25.56 | 25.88 | 25.55 | 25.88 | 25,412 | +0.80(+3.19%) |
Sep 21, 2021 | 24.17 | 25.54 | 24.17 | 25.08 | 35,888 | +0.73(+3.00%) |
Sep 20, 2021 | 24.57 | 24.57 | 23.98 | 24.35 | 35,612 | -0.52(-2.09%) |
Sep 17, 2021 | 25.08 | 25.08 | 24.77 | 24.87 | 4,302 | -0.88(-3.42%) |
Sep 16, 2021 | 25.61 | 25.75 | 25.45 | 25.75 | 7,226 | -0.56(-2.13%) |
Sep 15, 2021 | 26.18 | 26.31 | 25.96 | 26.31 | 6,446 | -0.03(-0.13%) |
Sep 14, 2021 | 26.60 | 26.60 | 26.29 | 26.34 | 12,937 | -0.70(-2.57%) |
Sep 13, 2021 | 26.71 | 27.04 | 26.10 | 27.04 | 2,999 | +0.34(+1.25%) |
Sep 10, 2021 | 27.24 | 27.24 | 26.70 | 26.70 | 39,171 | -0.19(-0.69%) |
Sep 09, 2021 | 26.92 | 27.55 | 26.89 | 26.89 | 2,645 | -0.47(-1.74%) |
Sep 08, 2021 | 27.41 | 27.62 | 27.36 | 27.36 | 2,196 | -0.33(-1.17%) |
Sep 07, 2021 | 27.57 | 27.69 | 27.54 | 27.69 | 1,561 | -0.08(-0.29%) |
Sep 03, 2021 | 27.82 | 28.00 | 27.55 | 27.77 | 4,613 | +0.36(+1.29%) |
Sep 02, 2021 | 27.59 | 27.97 | 27.28 | 27.41 | 2,531 | -0.30(-1.10%) |
Sep 01, 2021 | 27.82 | 27.82 | 27.66 | 27.72 | 2,539 | +0.08(+0.31%) |
Aug 31, 2021 | 27.59 | 27.83 | 27.59 | 27.64 | 1,355 | +0.48(+1.75%) |
Aug 30, 2021 | 27.48 | 27.48 | 27.16 | 27.16 | 1,047 | -0.08(-0.29%) |
Aug 27, 2021 | 27.13 | 27.87 | 27.09 | 27.24 | 5,640 | +0.21(+0.78%) |
Aug 26, 2021 | 26.89 | 27.55 | 26.88 | 27.03 | 7,964 | -0.27(-0.99%) |
Aug 25, 2021 | 27.26 | 27.35 | 26.77 | 27.30 | 8,441 | -0.42(-1.52%) |
Aug 24, 2021 | 27.47 | 27.72 | 27.04 | 27.72 | 3,610 | +0.14(+0.51%) |
Aug 23, 2021 | 27.26 | 27.58 | 27.26 | 27.58 | 7,209 | +0.52(+1.92%) |
Aug 20, 2021 | 26.70 | 27.06 | 26.70 | 27.06 | 1,846 | -0.08(-0.29%) |
Aug 19, 2021 | 27.00 | 27.29 | 26.92 | 27.14 | 2,982 | -0.55(-1.99%) |
Aug 18, 2021 | 27.34 | 27.69 | 27.34 | 27.69 | 11,265 | -0.02(-0.07%) |
Aug 17, 2021 | 27.96 | 27.96 | 27.43 | 27.71 | 5,472 | -0.36(-1.28%) |
Aug 16, 2021 | 27.79 | 28.07 | 27.79 | 28.07 | 4,396 | +0.21(+0.75%) |
Aug 13, 2021 | 27.89 | 27.94 | 27.53 | 27.86 | 3,107 | +0.33(+1.20%) |
Aug 12, 2021 | 27.75 | 27.79 | 27.21 | 27.53 | 4,844 | -0.81(-2.86%) |
Aug 11, 2021 | 28.64 | 28.64 | 28.04 | 28.34 | 7,731 | +0.19(+0.68%) |
Aug 10, 2021 | 27.37 | 28.45 | 27.37 | 28.15 | 6,690 | -0.31(-1.10%) |
Aug 09, 2021 | 27.96 | 28.46 | 27.96 | 28.46 | 1,253 | -0.63(-2.17%) |
Aug 06, 2021 | 28.61 | 29.09 | 28.61 | 29.09 | 1,533 | -0.10(-0.34%) |
Aug 05, 2021 | 28.62 | 29.19 | 28.07 | 29.19 | 3,728 | +0.08(+0.27%) |
Aug 04, 2021 | 29.14 | 29.14 | 28.56 | 29.11 | 1,857 | +1.25(+4.49%) |
Aug 03, 2021 | 28.24 | 28.66 | 27.86 | 27.86 | 1,453 | -0.63(-2.21%) |
Aug 02, 2021 | 26.90 | 28.49 | 26.90 | 28.49 | 1,921 | +0.80(+2.89%) |
Jul 30, 2021 | 27.15 | 28.34 | 27.15 | 27.69 | 5,234 | +0.70(+2.57%) |
Jul 29, 2021 | 27.57 | 27.83 | 26.75 | 27.00 | 1,602 | -0.29(-1.05%) |
Jul 28, 2021 | 26.75 | 27.28 | 26.75 | 27.28 | 1,576 | +0.28(+1.05%) |
Jul 27, 2021 | 26.93 | 27.11 | 26.80 | 27.00 | 2,834 | +0.12(+0.45%) |
Jul 26, 2021 | 27.02 | 27.02 | 26.88 | 26.88 | 1,872 | -0.45(-1.65%) |
Jul 23, 2021 | 26.86 | 27.33 | 26.86 | 27.33 | 1,903 | +0.61(+2.28%) |
Jul 22, 2021 | 27.02 | 27.32 | 26.72 | 26.72 | 7,480 | -0.26(-0.96%) |
Jul 21, 2021 | 26.53 | 26.98 | 26.32 | 26.98 | 4,534 | +0.70(+2.66%) |
Jul 20, 2021 | 25.95 | 26.28 | 25.95 | 26.28 | 3,451 | -0.09(-0.34%) |
Jul 19, 2021 | 26.17 | 26.37 | 25.65 | 26.37 | 7,536 | -0.63(-2.33%) |
Jul 16, 2021 | 27.18 | 27.24 | 27.00 | 27.00 | 4,056 | -0.18(-0.66%) |
Jul 15, 2021 | 27.22 | 27.31 | 27.12 | 27.18 | 6,378 | -0.79(-2.82%) |
Jul 14, 2021 | 27.79 | 27.97 | 27.75 | 27.97 | 2,584 | +0.06(+0.21%) |
Jul 13, 2021 | 27.55 | 27.91 | 27.55 | 27.91 | 1,012 | +0.04(+0.14%) |
Jul 12, 2021 | 27.67 | 27.87 | 27.31 | 27.87 | 1,533 | +0.47(+1.72%) |
Jul 09, 2021 | 27.48 | 27.64 | 27.26 | 27.40 | 3,181 | +0.02(+0.06%) |
Jul 08, 2021 | 27.12 | 28.10 | 26.97 | 27.38 | 3,187 | +0.08(+0.29%) |
Jul 07, 2021 | 27.27 | 27.67 | 27.26 | 27.30 | 3,397 | +0.09(+0.35%) |
Jul 06, 2021 | 27.20 | 27.25 | 26.98 | 27.21 | 4,255 | +0.59(+2.22%) |
Jul 02, 2021 | 26.64 | 27.17 | 26.62 | 26.62 | 1,746 | -0.16(-0.60%) |
Jul 01, 2021 | 27.00 | 27.00 | 26.33 | 26.78 | 1,854 | +0.38(+1.42%) |
Jun 30, 2021 | 26.18 | 26.43 | 26.18 | 26.41 | 2,882 | +0.05(+0.17%) |
Jun 29, 2021 | 26.08 | 26.49 | 26.08 | 26.36 | 3,812 | -0.46(-1.72%) |
Jun 28, 2021 | 26.46 | 26.82 | 26.05 | 26.82 | 3,109 | +0.63(+2.41%) |
Jun 25, 2021 | 26.62 | 26.96 | 26.19 | 26.19 | 7,681 | -0.06(-0.23%) |
Jun 24, 2021 | 26.18 | 26.85 | 26.18 | 26.25 | 8,284 | -0.39(-1.45%) |
Jun 23, 2021 | 26.91 | 26.95 | 26.62 | 26.64 | 2,211 | -0.51(-1.90%) |
Jun 22, 2021 | 26.87 | 27.15 | 26.47 | 27.15 | 6,516 | +0.64(+2.40%) |
Jun 21, 2021 | 26.27 | 26.51 | 26.26 | 26.51 | 7,294 | -0.23(-0.85%) |
Jun 18, 2021 | 26.08 | 26.74 | 26.08 | 26.74 | 1,756 | -0.49(-1.78%) |
Jun 16, 2021 | 27.23 | 27.23 | 27.23 | 615 | -0.26(-0.96%) | |
Jun 15, 2021 | 27.50 | 27.68 | 27.01 | 27.49 | 1,232 | +0.06(+0.22%) |
Jun 14, 2021 | 26.71 | 27.43 | 26.71 | 27.43 | 4,106 | -0.46(-1.65%) |
Jun 11, 2021 | 27.34 | 27.89 | 26.76 | 27.89 | 3,768 | +0.39(+1.42%) |
Jun 10, 2021 | 27.79 | 27.79 | 26.89 | 27.50 | 2,309 | +0.16(+0.59%) |
Jun 09, 2021 | 27.41 | 27.89 | 27.27 | 27.34 | 5,514 | -0.00(-0.02%) |
Jun 08, 2021 | 27.84 | 27.84 | 27.34 | 27.34 | 1,620 | +0.23(+0.87%) |
Jun 07, 2021 | 27.74 | 27.75 | 26.47 | 27.11 | 1,495 | -0.02(-0.07%) |
Jun 04, 2021 | 26.82 | 27.13 | 26.82 | 27.13 | 4,113 | +0.13(+0.48%) |
Jun 03, 2021 | 27.04 | 28.15 | 26.26 | 27.00 | 5,622 | -0.77(-2.77%) |
Jun 02, 2021 | 27.60 | 27.78 | 27.13 | 27.77 | 1,889 | +0.37(+1.35%) |
Jun 01, 2021 | 26.92 | 27.40 | 26.92 | 27.40 | 5,983 | +0.97(+3.69%) |
May 28, 2021 | 26.43 | 26.43 | 26.43 | 26.43 | 1,180 | -2.57(-8.88%) |
May 27, 2021 | 27.61 | 29.00 | 27.26 | 29.00 | 3,091 | +0.85(+3.02%) |
May 26, 2021 | 28.15 | 28.15 | 28.15 | 28.15 | 911 | +1.84(+6.99%) |
May 25, 2021 | 27.51 | 27.51 | 26.31 | 26.31 | 1,660 | -0.84(-3.09%) |
May 24, 2021 | 27.11 | 27.15 | 26.24 | 27.15 | 3,793 | -0.76(-2.72%) |
May 21, 2021 | 28.16 | 28.16 | 27.15 | 27.91 | 139,030 | +0.24(+0.87%) |
May 20, 2021 | 27.01 | 27.67 | 27.00 | 27.67 | 66,380 | +0.00(+0.00%) |
May 19, 2021 | 27.50 | 27.67 | 27.01 | 27.67 | 53,786 | +0.00(+0.00%) |
May 18, 2021 | 27.30 | 27.67 | 26.52 | 27.67 | 78,737 | +0.52(+1.92%) |
May 17, 2021 | 27.11 | 27.15 | 26.50 | 27.15 | 53,288 | +0.70(+2.65%) |
May 14, 2021 | 26.25 | 27.15 | 25.84 | 26.45 | 16,373 | +0.45(+1.73%) |
May 13, 2021 | 25.50 | 26.00 | 25.50 | 26.00 | 26,801 | -0.16(-0.61%) |
May 12, 2021 | 26.03 | 26.34 | 25.77 | 26.16 | 61,067 | +0.35(+1.36%) |
May 11, 2021 | 26.34 | 26.34 | 25.53 | 25.81 | 56,436 | -0.54(-2.05%) |
May 10, 2021 | 25.95 | 26.35 | 25.95 | 26.35 | 6,170 | +0.67(+2.61%) |
May 07, 2021 | 25.67 | 25.80 | 25.56 | 25.68 | 3,847 | +0.16(+0.63%) |
May 06, 2021 | 25.52 | 25.52 | 25.52 | 25.52 | 3,294 | +0.76(+3.07%) |
May 05, 2021 | 24.98 | 25.30 | 24.76 | 24.76 | 3,710 | -0.18(-0.74%) |
May 04, 2021 | 25.05 | 25.05 | 24.95 | 24.95 | 1,000 | +0.34(+1.40%) |
May 03, 2021 | 24.89 | 25.10 | 24.60 | 24.60 | 1,782 | +0.11(+0.45%) |
Apr 30, 2021 | 24.55 | 24.73 | 24.40 | 24.49 | 2,500 | +0.17(+0.70%) |
Apr 29, 2021 | 24.60 | 24.62 | 24.31 | 24.32 | 6,213 | +0.07(+0.29%) |
Apr 28, 2021 | 24.45 | 24.45 | 24.25 | 24.25 | 1,407 | -0.16(-0.64%) |
Apr 27, 2021 | 24.32 | 24.70 | 24.12 | 24.41 | 2,533 | -0.38(-1.53%) |
Apr 26, 2021 | 24.79 | 24.79 | 24.79 | 24.79 | 2,828 | +0.16(+0.67%) |
Apr 23, 2021 | 24.38 | 24.78 | 24.26 | 24.62 | 10,600 | +0.34(+1.40%) |
Apr 22, 2021 | 24.33 | 24.65 | 24.02 | 24.28 | 4,886 | -0.05(-0.21%) |
Apr 21, 2021 | 24.08 | 24.33 | 24.08 | 24.33 | 3,567 | -0.05(-0.21%) |
Apr 20, 2021 | 24.43 | 24.43 | 23.80 | 24.38 | 2,851 | -0.12(-0.49%) |
Apr 19, 2021 | 24.02 | 24.70 | 24.02 | 24.50 | 2,080 | +0.61(+2.55%) |
Apr 16, 2021 | 23.57 | 24.18 | 23.57 | 23.89 | 1,400 | -0.34(-1.40%) |
Apr 15, 2021 | 24.30 | 24.43 | 23.94 | 24.23 | 1,691 | +0.63(+2.67%) |
Apr 14, 2021 | 23.95 | 23.95 | 23.60 | 23.60 | 659 | +0.22(+0.94%) |
Apr 13, 2021 | 23.64 | 23.72 | 23.38 | 23.38 | 1,183 | -0.52(-2.16%) |
Apr 12, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 813 | +0.09(+0.36%) |
Apr 09, 2021 | 23.82 | 23.84 | 23.81 | 23.81 | 2,000 | -0.30(-1.22%) |
Apr 08, 2021 | 24.24 | 24.24 | 24.11 | 24.11 | 2,718 | +0.73(+3.15%) |
Apr 07, 2021 | 23.79 | 23.85 | 23.37 | 23.37 | 3,975 | -0.22(-0.95%) |
Apr 06, 2021 | 23.70 | 23.70 | 23.59 | 23.59 | 3,680 | -0.11(-0.44%) |
Apr 05, 2021 | 23.53 | 23.70 | 23.44 | 23.70 | 3,033 | +0.13(+0.57%) |
Apr 01, 2021 | 23.22 | 23.57 | 23.22 | 23.57 | 2,000 | -0.13(-0.57%) |
Mar 31, 2021 | 23.41 | 23.70 | 23.41 | 23.70 | 2,543 | -0.29(-1.21%) |
Mar 30, 2021 | 23.88 | 23.99 | 23.88 | 23.99 | 862 | -0.15(-0.62%) |
Mar 29, 2021 | 24.01 | 24.14 | 24.01 | 24.14 | 1,851 | +0.55(+2.33%) |
Mar 26, 2021 | 23.80 | 23.80 | 23.59 | 23.59 | 1,700 | +0.32(+1.38%) |
Mar 25, 2021 | 23.39 | 23.40 | 22.87 | 23.27 | 6,017 | +0.48(+2.11%) |
Mar 24, 2021 | 22.72 | 22.79 | 22.68 | 22.79 | 1,900 | -0.12(-0.52%) |
Mar 23, 2021 | 22.66 | 22.91 | 22.66 | 22.91 | 6,204 | +0.08(+0.35%) |
Mar 22, 2021 | 22.77 | 22.97 | 22.77 | 22.83 | 5,722 | +0.20(+0.88%) |
Mar 19, 2021 | 22.70 | 23.24 | 22.63 | 22.63 | 13,500 | -0.42(-1.82%) |
Mar 18, 2021 | 22.90 | 23.05 | 22.90 | 23.05 | 5,188 | -0.37(-1.58%) |
Mar 17, 2021 | 22.98 | 23.42 | 22.98 | 23.42 | 1,919 | +0.57(+2.49%) |
Mar 16, 2021 | 23.02 | 23.33 | 22.85 | 22.85 | 1,480 | -0.55(-2.35%) |
Mar 15, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 970 | -0.31(-1.31%) |
Mar 12, 2021 | 23.43 | 23.76 | 23.19 | 23.71 | 2,500 | -0.19(-0.79%) |
Mar 11, 2021 | 23.52 | 24.12 | 23.52 | 23.90 | 2,451 | +0.38(+1.62%) |
Mar 10, 2021 | 23.48 | 23.79 | 23.48 | 23.52 | 1,322 | +0.45(+1.95%) |
Mar 09, 2021 | 23.56 | 23.56 | 23.07 | 23.07 | 1,358 | +0.12(+0.52%) |
Mar 08, 2021 | 23.31 | 23.31 | 22.95 | 22.95 | 2,418 | -0.55(-2.34%) |
Mar 05, 2021 | 22.83 | 23.50 | 22.83 | 23.50 | 2,400 | +0.79(+3.46%) |
Mar 04, 2021 | 22.55 | 23.00 | 22.54 | 22.71 | 3,909 | +0.36(+1.59%) |
Mar 03, 2021 | 23.07 | 23.07 | 22.36 | 22.36 | 2,031 | -0.23(-1.02%) |
Mar 02, 2021 | 22.72 | 22.87 | 22.59 | 22.59 | 2,460 | -0.05(-0.22%) |
Mar 01, 2021 | 22.80 | 22.88 | 22.62 | 22.64 | 6,122 | +0.07(+0.31%) |
Feb 26, 2021 | 22.70 | 23.01 | 22.49 | 22.57 | 4,300 | -0.60(-2.59%) |
Feb 25, 2021 | 23.49 | 23.61 | 22.83 | 23.17 | 2,363 | -0.37(-1.57%) |
Feb 24, 2021 | 23.57 | 23.91 | 23.54 | 23.54 | 3,071 | -0.21(-0.89%) |
Feb 23, 2021 | 23.91 | 23.91 | 23.51 | 23.75 | 2,065 | +0.86(+3.77%) |
Feb 22, 2021 | 22.79 | 23.26 | 22.75 | 22.89 | 1,554 | +0.21(+0.90%) |
Feb 19, 2021 | 22.77 | 22.89 | 22.46 | 22.68 | 4,700 | -0.21(-0.90%) |
Feb 18, 2021 | 22.52 | 22.89 | 22.52 | 22.89 | 3,452 | -0.16(-0.69%) |
Feb 17, 2021 | 22.63 | 23.05 | 22.63 | 23.05 | 3,824 | +0.22(+0.96%) |
Feb 16, 2021 | 23.00 | 23.33 | 22.83 | 22.83 | 1,791 | +0.55(+2.49%) |
Feb 12, 2021 | 22.29 | 22.29 | 22.24 | 22.27 | 1,300 | -0.04(-0.16%) |
Feb 11, 2021 | 22.31 | 22.75 | 22.26 | 22.31 | 5,416 | +0.27(+1.23%) |
Feb 10, 2021 | 22.02 | 22.30 | 21.82 | 22.04 | 2,244 | +0.49(+2.27%) |
Feb 09, 2021 | 21.81 | 21.81 | 21.54 | 21.55 | 3,395 | +0.14(+0.65%) |
Feb 08, 2021 | 21.64 | 21.70 | 21.41 | 21.41 | 3,404 | -0.14(-0.67%) |
Feb 05, 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 400 | +0.54(+2.59%) |
Feb 04, 2021 | 21.34 | 21.43 | 21.01 | 21.01 | 13,137 | -0.41(-1.90%) |
Feb 03, 2021 | 21.36 | 21.52 | 21.33 | 21.42 | 2,326 | +0.70(+3.36%) |
Feb 02, 2021 | 20.72 | 20.72 | 20.72 | 845 | +0.00(+0.00%) |