Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 30.76 | 31.51 | 30.74 | 31.23 | 1,109,422 | +0.35(+1.15%) |
Dec 30, 2021 | 31.05 | 31.71 | 30.85 | 30.87 | 990,869 | -0.03(-0.09%) |
Dec 29, 2021 | 30.48 | 31.03 | 30.47 | 30.90 | 1,404,985 | +0.10(+0.33%) |
Dec 28, 2021 | 30.42 | 31.25 | 30.26 | 30.80 | 1,445,092 | +0.50(+1.66%) |
Dec 27, 2021 | 29.70 | 30.34 | 29.46 | 30.30 | 1,305,780 | +0.78(+2.65%) |
Dec 23, 2021 | 29.90 | 29.96 | 29.38 | 29.51 | 1,167,305 | -0.42(-1.40%) |
Dec 22, 2021 | 29.70 | 30.07 | 29.59 | 29.93 | 1,067,411 | +0.20(+0.66%) |
Dec 21, 2021 | 29.50 | 29.89 | 29.32 | 29.74 | 1,469,460 | +0.57(+1.95%) |
Dec 20, 2021 | 29.46 | 29.46 | 28.33 | 29.17 | 1,362,635 | -1.00(-3.30%) |
Dec 17, 2021 | 30.28 | 30.51 | 29.86 | 30.17 | 2,978,652 | -0.30(-0.98%) |
Dec 16, 2021 | 30.66 | 31.12 | 30.37 | 30.46 | 1,248,306 | +0.13(+0.43%) |
Dec 15, 2021 | 29.87 | 30.36 | 29.01 | 30.33 | 1,632,115 | +0.73(+2.48%) |
Dec 14, 2021 | 29.21 | 30.24 | 29.17 | 29.60 | 1,349,139 | +0.32(+1.08%) |
Dec 13, 2021 | 30.33 | 30.52 | 29.12 | 29.28 | 1,071,750 | -1.05(-3.47%) |
Dec 10, 2021 | 30.97 | 31.33 | 30.24 | 30.33 | 1,185,485 | -0.21(-0.70%) |
Dec 09, 2021 | 29.45 | 30.77 | 29.34 | 30.55 | 1,434,563 | +0.63(+2.12%) |
Dec 08, 2021 | 29.92 | 30.29 | 29.70 | 29.91 | 1,155,454 | +0.19(+0.63%) |
Dec 07, 2021 | 28.96 | 30.02 | 28.90 | 29.73 | 1,762,473 | +1.41(+5.00%) |
Dec 06, 2021 | 27.69 | 28.73 | 27.12 | 28.31 | 1,721,582 | +1.10(+4.03%) |
Dec 03, 2021 | 27.90 | 28.17 | 26.85 | 27.22 | 1,834,488 | -0.53(-1.91%) |
Dec 02, 2021 | 27.96 | 28.23 | 27.46 | 27.75 | 1,755,809 | +0.11(+0.40%) |
Dec 01, 2021 | 28.54 | 29.48 | 27.62 | 27.63 | 1,928,835 | +0.00(+0.00%) |
Nov 30, 2021 | 28.43 | 28.62 | 27.23 | 27.63 | 2,229,143 | -1.25(-4.32%) |
Nov 29, 2021 | 29.31 | 29.58 | 28.41 | 28.88 | 1,552,322 | +0.18(+0.62%) |
Nov 26, 2021 | 28.98 | 29.44 | 28.19 | 28.70 | 1,051,418 | -1.55(-5.14%) |
Nov 24, 2021 | 30.65 | 31.01 | 30.25 | 30.26 | 887,597 | -0.56(-1.81%) |
Nov 23, 2021 | 30.17 | 30.93 | 29.97 | 30.82 | 1,176,721 | +0.74(+2.44%) |
Nov 22, 2021 | 29.77 | 30.66 | 29.72 | 30.08 | 1,389,720 | +0.54(+1.83%) |
Nov 19, 2021 | 29.31 | 29.66 | 29.05 | 29.54 | 1,285,322 | -0.14(-0.47%) |
Nov 18, 2021 | 30.33 | 29.82 | 29.64 | 29.68 | 1,065,200 | -0.47(-1.57%) |
Nov 17, 2021 | 30.70 | 30.84 | 29.99 | 30.16 | 1,155,375 | -0.60(-1.94%) |
Nov 16, 2021 | 30.81 | 31.16 | 30.68 | 30.75 | 1,019,910 | -0.05(-0.15%) |
Nov 15, 2021 | 31.10 | 31.39 | 30.66 | 30.80 | 984,329 | -0.06(-0.18%) |
Nov 12, 2021 | 30.14 | 30.97 | 30.00 | 30.85 | 1,427,010 | +0.95(+3.17%) |
Nov 11, 2021 | 29.39 | 30.05 | 29.06 | 29.90 | 1,184,158 | +1.01(+3.48%) |
Nov 10, 2021 | 28.94 | 28.90 | 1,109,525 | -0.25(-0.85%) | ||
Nov 09, 2021 | 29.23 | 29.66 | 28.58 | 29.15 | 1,469,408 | -0.15(-0.50%) |
Nov 08, 2021 | 30.51 | 30.83 | 29.26 | 29.30 | 1,984,775 | -0.77(-2.55%) |
Nov 05, 2021 | 29.69 | 30.23 | 29.27 | 30.06 | 3,262,717 | +2.81(+10.30%) |
Nov 04, 2021 | 27.98 | 28.12 | 26.80 | 27.25 | 1,832,280 | -0.58(-2.09%) |
Nov 03, 2021 | 27.19 | 28.24 | 27.14 | 27.84 | 1,242,895 | +0.60(+2.20%) |
Nov 02, 2021 | 26.39 | 27.36 | 26.30 | 27.24 | 1,365,406 | +0.73(+2.75%) |
Nov 01, 2021 | 25.99 | 26.90 | 26.25 | 26.51 | 1,424,730 | +0.64(+2.46%) |
Oct 29, 2021 | 26.03 | 26.45 | 25.57 | 25.87 | 2,149,823 | -0.36(-1.37%) |
Oct 28, 2021 | 25.86 | 26.37 | 25.86 | 26.23 | 1,367,287 | +0.42(+1.65%) |
Oct 27, 2021 | 26.59 | 26.51 | 25.78 | 25.81 | 1,655,530 | -0.92(-3.45%) |
Oct 26, 2021 | 27.32 | 26.73 | 1,841,662 | -0.44(-1.63%) | ||
Oct 25, 2021 | 27.30 | 27.60 | 27.12 | 27.17 | 1,804,307 | +0.22(+0.82%) |
Oct 22, 2021 | 27.33 | 27.72 | 26.92 | 26.95 | 1,410,050 | -0.31(-1.15%) |
Oct 21, 2021 | 28.04 | 28.05 | 26.80 | 27.26 | 1,897,973 | -1.00(-3.53%) |
Oct 20, 2021 | 28.05 | 28.45 | 27.93 | 28.26 | 1,128,436 | +0.07(+0.26%) |
Oct 19, 2021 | 28.43 | 28.47 | 28.07 | 28.19 | 906,630 | -0.10(-0.36%) |
Oct 18, 2021 | 28.13 | 28.40 | 28.00 | 28.29 | 1,125,254 | -0.23(-0.81%) |
Oct 15, 2021 | 28.78 | 29.05 | 28.46 | 28.52 | 1,068,438 | -0.06(-0.19%) |
Oct 14, 2021 | 28.15 | 28.66 | 28.05 | 28.58 | 812,253 | +0.84(+3.03%) |
Oct 13, 2021 | 28.40 | 28.54 | 27.55 | 27.74 | 847,612 | -0.80(-2.81%) |
Oct 12, 2021 | 28.94 | 29.06 | 28.27 | 28.54 | 1,054,032 | -0.42(-1.47%) |
Oct 11, 2021 | 28.89 | 29.68 | 28.86 | 28.96 | 829,011 | +0.21(+0.74%) |
Oct 08, 2021 | 28.28 | 28.84 | 28.17 | 28.75 | 1,188,928 | +0.63(+2.23%) |
Oct 07, 2021 | 28.06 | 28.50 | 27.87 | 28.12 | 1,011,982 | +0.52(+1.87%) |
Oct 06, 2021 | 27.58 | 27.99 | 26.94 | 27.61 | 1,458,269 | -0.45(-1.61%) |
Oct 05, 2021 | 27.40 | 28.23 | 27.19 | 28.06 | 2,077,385 | +0.85(+3.12%) |
Oct 04, 2021 | 27.64 | 28.14 | 27.20 | 27.21 | 1,960,148 | -0.42(-1.50%) |
Oct 01, 2021 | 27.04 | 28.05 | 26.90 | 27.62 | 2,088,582 | +0.79(+2.96%) |
Sep 30, 2021 | 27.25 | 28.26 | 26.83 | 26.83 | 2,595,460 | -0.22(-0.82%) |
Sep 29, 2021 | 27.07 | 27.28 | 26.77 | 27.05 | 2,003,961 | +0.03(+0.10%) |
Sep 28, 2021 | 27.62 | 28.05 | 26.99 | 27.02 | 1,681,032 | -0.56(-2.04%) |
Sep 27, 2021 | 25.36 | 27.91 | 25.34 | 27.59 | 4,149,694 | +2.36(+9.37%) |
Sep 24, 2021 | 25.04 | 25.41 | 24.88 | 25.22 | 2,718,771 | -0.03(-0.11%) |
Sep 23, 2021 | 25.45 | 25.81 | 25.24 | 25.25 | 3,717,630 | +0.18(+0.70%) |
Sep 22, 2021 | 25.38 | 26.07 | 25.05 | 25.08 | 3,989,065 | +0.14(+0.56%) |
Sep 21, 2021 | 26.05 | 26.21 | 24.48 | 24.94 | 3,160,851 | -0.93(-3.60%) |
Sep 20, 2021 | 25.89 | 26.61 | 25.22 | 25.87 | 2,900,356 | -1.60(-5.82%) |
Sep 17, 2021 | 28.01 | 28.29 | 27.29 | 27.47 | 3,378,322 | -0.90(-3.19%) |
Sep 16, 2021 | 29.06 | 29.22 | 28.34 | 28.37 | 1,034,412 | -0.77(-2.63%) |
Sep 15, 2021 | 28.75 | 29.24 | 28.65 | 29.14 | 1,157,871 | +0.52(+1.81%) |
Sep 14, 2021 | 29.42 | 29.42 | 28.54 | 28.62 | 975,064 | -0.56(-1.93%) |
Sep 13, 2021 | 29.23 | 29.86 | 28.55 | 29.18 | 2,513,004 | +0.42(+1.44%) |
Sep 10, 2021 | 29.62 | 29.80 | 28.73 | 28.77 | 1,011,840 | -0.42(-1.42%) |
Sep 09, 2021 | 28.71 | 29.59 | 28.51 | 29.18 | 981,713 | +0.42(+1.44%) |
Sep 08, 2021 | 30.37 | 30.38 | 28.72 | 28.77 | 1,227,492 | -1.51(-5.00%) |
Sep 07, 2021 | 30.46 | 30.68 | 30.26 | 30.28 | 1,166,403 | -0.53(-1.71%) |
Sep 03, 2021 | 31.05 | 31.51 | 30.62 | 30.81 | 658,892 | -0.30(-0.98%) |
Sep 02, 2021 | 30.94 | 31.45 | 30.75 | 31.11 | 978,373 | +0.21(+0.69%) |
Sep 01, 2021 | 30.94 | 31.01 | 30.24 | 30.90 | 1,009,878 | -0.04(-0.12%) |
Aug 31, 2021 | 31.19 | 31.27 | 30.56 | 30.94 | 1,038,004 | -0.44(-1.41%) |
Aug 30, 2021 | 32.23 | 32.31 | 31.35 | 31.38 | 847,897 | -0.68(-2.13%) |
Aug 27, 2021 | 31.57 | 32.43 | 31.31 | 32.07 | 1,301,475 | +0.82(+2.63%) |
Aug 26, 2021 | 31.57 | 31.81 | 31.18 | 31.24 | 671,493 | -0.32(-1.02%) |
Aug 25, 2021 | 30.92 | 31.89 | 30.73 | 31.57 | 738,037 | +0.57(+1.85%) |
Aug 24, 2021 | 30.38 | 31.32 | 30.38 | 30.99 | 697,424 | +0.94(+3.13%) |
Aug 23, 2021 | 29.52 | 30.44 | 29.18 | 30.05 | 1,031,190 | +1.14(+3.93%) |
Aug 20, 2021 | 28.91 | 29.31 | 28.62 | 28.92 | 1,308,925 | -0.06(-0.22%) |
Aug 19, 2021 | 29.80 | 30.11 | 28.92 | 28.98 | 1,043,895 | -1.50(-4.94%) |
Aug 18, 2021 | 30.85 | 31.10 | 30.47 | 30.49 | 559,103 | -0.61(-1.96%) |
Aug 17, 2021 | 30.87 | 31.30 | 30.49 | 31.10 | 556,814 | -0.18(-0.59%) |
Aug 16, 2021 | 31.24 | 31.41 | 30.48 | 31.28 | 939,087 | -0.56(-1.77%) |
Aug 13, 2021 | 31.53 | 32.04 | 31.53 | 31.84 | 535,881 | +0.28(+0.88%) |
Aug 12, 2021 | 31.90 | 32.17 | 31.06 | 31.57 | 622,460 | -0.33(-1.03%) |
Aug 11, 2021 | 31.48 | 31.96 | 30.97 | 31.90 | 751,667 | +0.78(+2.50%) |
Aug 10, 2021 | 30.76 | 31.31 | 30.75 | 31.12 | 955,518 | +0.25(+0.80%) |
Aug 09, 2021 | 30.60 | 31.11 | 30.25 | 30.87 | 645,098 | +0.03(+0.09%) |
Aug 06, 2021 | 30.85 | 31.05 | 30.44 | 30.84 | 561,864 | +0.60(+2.00%) |
Aug 05, 2021 | 30.22 | 30.77 | 30.21 | 30.24 | 916,881 | +0.27(+0.92%) |
Aug 04, 2021 | 31.18 | 31.34 | 29.95 | 29.96 | 1,003,563 | -1.34(-4.28%) |
Aug 03, 2021 | 31.40 | 31.48 | 30.14 | 31.30 | 1,602,533 | +0.59(+1.91%) |
Aug 02, 2021 | 30.84 | 31.89 | 30.50 | 30.71 | 1,329,402 | +0.24(+0.78%) |
Jul 30, 2021 | 30.52 | 31.89 | 30.28 | 30.48 | 2,097,926 | +0.29(+0.97%) |
Jul 29, 2021 | 30.13 | 30.65 | 29.93 | 30.18 | 985,059 | +0.28(+0.95%) |
Jul 28, 2021 | 29.61 | 30.19 | 29.06 | 29.90 | 772,615 | +0.32(+1.08%) |
Jul 27, 2021 | 29.15 | 29.67 | 28.65 | 29.58 | 1,035,473 | -0.01(-0.03%) |
Jul 26, 2021 | 29.29 | 29.90 | 29.29 | 29.59 | 1,034,778 | +0.33(+1.13%) |
Jul 23, 2021 | 29.56 | 29.71 | 28.89 | 29.26 | 585,724 | +0.03(+0.09%) |
Jul 22, 2021 | 29.63 | 29.69 | 29.10 | 29.23 | 730,860 | -0.39(-1.33%) |
Jul 21, 2021 | 29.61 | 30.27 | 29.58 | 29.62 | 1,021,586 | +0.18(+0.62%) |
Jul 20, 2021 | 28.40 | 29.64 | 28.30 | 29.44 | 1,558,068 | +1.14(+4.02%) |
Jul 19, 2021 | 28.13 | 28.73 | 27.80 | 28.30 | 1,605,240 | -0.87(-2.98%) |
Jul 16, 2021 | 31.15 | 31.26 | 29.07 | 29.17 | 1,542,123 | -1.79(-5.77%) |
Jul 15, 2021 | 30.73 | 31.41 | 30.65 | 30.96 | 840,124 | -0.19(-0.62%) |
Jul 14, 2021 | 31.39 | 32.24 | 31.11 | 31.15 | 738,090 | +0.14(+0.44%) |
Jul 13, 2021 | 32.03 | 32.12 | 30.91 | 31.02 | 1,086,990 | -0.95(-2.98%) |
Jul 12, 2021 | 31.23 | 32.25 | 30.94 | 31.97 | 778,188 | +0.28(+0.90%) |
Jul 09, 2021 | 31.25 | 31.98 | 30.92 | 31.69 | 1,037,998 | +1.15(+3.78%) |
Jul 08, 2021 | 30.24 | 31.08 | 30.01 | 30.53 | 1,160,169 | -0.53(-1.71%) |
Jul 07, 2021 | 30.95 | 31.79 | 30.80 | 31.06 | 1,166,687 | -0.04(-0.12%) |
Jul 06, 2021 | 32.54 | 32.77 | 30.91 | 31.10 | 1,596,053 | -1.48(-4.53%) |
Jul 02, 2021 | 32.32 | 32.87 | 31.80 | 32.57 | 809,875 | +0.07(+0.23%) |
Jul 01, 2021 | 32.40 | 32.94 | 32.11 | 32.50 | 1,317,206 | +0.60(+1.90%) |
Jun 30, 2021 | 31.70 | 32.24 | 31.55 | 31.90 | 1,697,403 | +0.27(+0.84%) |
Jun 29, 2021 | 31.84 | 32.33 | 31.31 | 31.63 | 1,059,341 | +0.29(+0.94%) |
Jun 28, 2021 | 31.95 | 31.99 | 31.16 | 31.34 | 1,219,574 | -0.66(-2.06%) |
Jun 25, 2021 | 32.66 | 33.27 | 31.81 | 32.00 | 4,048,048 | -0.47(-1.44%) |
Jun 24, 2021 | 31.91 | 32.81 | 31.49 | 32.47 | 1,446,474 | +0.97(+3.09%) |
Jun 23, 2021 | 31.46 | 31.98 | 31.04 | 31.49 | 1,344,708 | +0.05(+0.15%) |
Jun 22, 2021 | 30.96 | 31.70 | 30.56 | 31.45 | 1,727,330 | +0.70(+2.27%) |
Jun 21, 2021 | 30.60 | 31.15 | 30.48 | 30.75 | 1,053,555 | +0.64(+2.13%) |
Jun 18, 2021 | 31.03 | 31.31 | 29.77 | 30.11 | 2,245,886 | -1.20(-3.83%) |
Jun 17, 2021 | 33.36 | 33.52 | 30.54 | 31.31 | 2,354,052 | -2.23(-6.64%) |
Jun 16, 2021 | 33.69 | 33.89 | 33.26 | 33.54 | 824,089 | -0.20(-0.60%) |
Jun 15, 2021 | 33.37 | 33.77 | 32.93 | 33.74 | 896,609 | +0.47(+1.41%) |
Jun 14, 2021 | 34.16 | 34.46 | 33.01 | 33.27 | 1,333,443 | -1.02(-2.97%) |
Jun 11, 2021 | 34.45 | 34.78 | 33.99 | 34.29 | 990,975 | +0.21(+0.62%) |
Jun 10, 2021 | 35.00 | 35.43 | 34.06 | 34.08 | 1,166,360 | -0.64(-1.85%) |
Jun 09, 2021 | 35.27 | 35.63 | 34.19 | 34.72 | 1,333,167 | +0.97(+2.88%) |
Jun 08, 2021 | 33.20 | 34.04 | 32.40 | 33.75 | 1,388,662 | +0.40(+1.21%) |
Jun 07, 2021 | 34.11 | 34.34 | 33.03 | 33.34 | 1,312,886 | -0.74(-2.18%) |
Jun 04, 2021 | 34.35 | 34.35 | 33.63 | 34.09 | 965,071 | -0.01(-0.03%) |
Jun 03, 2021 | 33.82 | 34.33 | 33.26 | 34.10 | 1,223,792 | +0.05(+0.16%) |
Jun 02, 2021 | 34.37 | 34.55 | 33.68 | 34.04 | 1,208,620 | -0.21(-0.62%) |
Jun 01, 2021 | 33.51 | 34.44 | 33.43 | 34.25 | 1,288,535 | +1.32(+4.01%) |
May 28, 2021 | 32.98 | 33.06 | 32.42 | 32.93 | 913,770 | +0.13(+0.39%) |
May 27, 2021 | 32.81 | 33.18 | 32.13 | 32.80 | 1,206,050 | +0.44(+1.36%) |
May 26, 2021 | 31.49 | 32.40 | 31.41 | 32.36 | 1,388,920 | +0.83(+2.65%) |
May 25, 2021 | 31.52 | 32.02 | 31.37 | 31.53 | 2,032,496 | +0.15(+0.47%) |
May 24, 2021 | 31.23 | 31.41 | 30.73 | 31.38 | 950,725 | +0.32(+1.03%) |
May 21, 2021 | 30.95 | 31.32 | 30.61 | 31.06 | 1,053,951 | +0.47(+1.53%) |
May 20, 2021 | 31.10 | 31.31 | 30.37 | 30.60 | 1,327,214 | +0.15(+0.48%) |
May 19, 2021 | 30.71 | 30.97 | 30.09 | 30.45 | 1,302,731 | -0.93(-2.95%) |
May 18, 2021 | 31.97 | 32.08 | 31.31 | 31.37 | 1,395,598 | -0.44(-1.38%) |
May 17, 2021 | 30.79 | 31.95 | 30.71 | 31.81 | 1,298,338 | +0.92(+2.97%) |
May 14, 2021 | 30.95 | 31.14 | 30.55 | 30.90 | 1,098,400 | +0.17(+0.57%) |
May 13, 2021 | 29.71 | 31.00 | 29.24 | 30.72 | 1,816,718 | +1.20(+4.07%) |
May 12, 2021 | 30.96 | 31.13 | 29.38 | 29.52 | 1,423,902 | -1.70(-5.45%) |
May 11, 2021 | 30.50 | 31.27 | 30.10 | 31.22 | 1,398,911 | +0.16(+0.53%) |
May 10, 2021 | 31.84 | 32.32 | 30.98 | 31.06 | 1,284,092 | -0.45(-1.41%) |
May 07, 2021 | 31.57 | 32.07 | 31.17 | 31.51 | 993,567 | -0.02(-0.06%) |
May 06, 2021 | 30.76 | 31.55 | 29.95 | 31.52 | 1,545,295 | +0.79(+2.58%) |
May 05, 2021 | 30.57 | 31.09 | 29.00 | 30.73 | 2,677,891 | +2.05(+7.14%) |
May 04, 2021 | 27.98 | 28.72 | 26.87 | 28.69 | 1,460,968 | +0.47(+1.68%) |
May 03, 2021 | 28.08 | 28.73 | 27.71 | 28.21 | 1,326,031 | +0.74(+2.68%) |
Apr 30, 2021 | 28.04 | 28.45 | 27.43 | 27.48 | 1,335,588 | -0.87(-3.08%) |
Apr 29, 2021 | 28.97 | 29.30 | 28.12 | 28.35 | 1,165,741 | -0.16(-0.57%) |
Apr 28, 2021 | 28.39 | 28.70 | 28.17 | 28.51 | 893,427 | +0.29(+1.03%) |
Apr 27, 2021 | 28.26 | 28.49 | 27.94 | 28.22 | 778,394 | -0.25(-0.86%) |
Apr 26, 2021 | 27.35 | 28.60 | 27.35 | 28.47 | 1,504,574 | +1.17(+4.30%) |
Apr 23, 2021 | 26.44 | 27.39 | 26.37 | 27.29 | 1,011,556 | +1.01(+3.84%) |
Apr 22, 2021 | 27.02 | 27.11 | 26.18 | 26.28 | 902,857 | -0.71(-2.63%) |
Apr 21, 2021 | 26.33 | 27.15 | 26.33 | 26.99 | 837,871 | +0.52(+1.96%) |
Apr 20, 2021 | 26.97 | 27.05 | 25.63 | 26.47 | 1,480,176 | -0.68(-2.51%) |
Apr 19, 2021 | 27.60 | 27.77 | 27.01 | 27.16 | 1,146,229 | -0.25(-0.90%) |
Apr 16, 2021 | 27.72 | 28.16 | 27.27 | 27.40 | 1,309,208 | +0.14(+0.50%) |
Apr 15, 2021 | 27.28 | 27.44 | 26.93 | 27.27 | 1,070,172 | +0.31(+1.15%) |
Apr 14, 2021 | 26.06 | 27.11 | 26.06 | 26.96 | 1,317,617 | +0.76(+2.92%) |
Apr 13, 2021 | 26.47 | 26.68 | 25.83 | 26.19 | 1,303,587 | -0.21(-0.79%) |
Apr 12, 2021 | 25.47 | 26.40 | 25.43 | 26.40 | 1,569,704 | +1.06(+4.20%) |
Apr 09, 2021 | 24.95 | 25.34 | 24.76 | 25.34 | 1,514,202 | +0.38(+1.53%) |
Apr 08, 2021 | 25.96 | 26.03 | 24.91 | 24.96 | 1,507,676 | -0.98(-3.79%) |
Apr 07, 2021 | 26.20 | 26.29 | 25.81 | 25.94 | 804,437 | -0.25(-0.94%) |
Apr 06, 2021 | 26.43 | 26.64 | 25.82 | 26.18 | 1,313,582 | -0.19(-0.72%) |
Apr 05, 2021 | 26.03 | 26.41 | 25.95 | 26.37 | 1,428,826 | +0.72(+2.80%) |
Apr 01, 2021 | 25.60 | 25.80 | 25.35 | 25.66 | 1,099,379 | +0.26(+1.04%) |
Mar 31, 2021 | 25.50 | 26.34 | 25.33 | 25.39 | 2,322,904 | +0.12(+0.47%) |
Mar 30, 2021 | 25.80 | 25.93 | 24.72 | 25.27 | 1,876,234 | -0.39(-1.52%) |
Mar 29, 2021 | 25.06 | 25.91 | 25.02 | 25.67 | 1,876,178 | +0.50(+1.99%) |
Mar 26, 2021 | 24.21 | 25.21 | 23.94 | 25.16 | 1,428,687 | +1.25(+5.21%) |
Mar 25, 2021 | 22.29 | 24.07 | 22.25 | 23.92 | 1,616,795 | +1.31(+5.79%) |
Mar 24, 2021 | 23.02 | 23.57 | 22.60 | 22.61 | 996,226 | -0.16(-0.72%) |
Mar 23, 2021 | 24.17 | 24.38 | 22.40 | 22.77 | 2,416,903 | -1.72(-7.02%) |
Mar 22, 2021 | 24.12 | 24.69 | 23.57 | 24.49 | 1,491,349 | +0.32(+1.32%) |
Mar 19, 2021 | 24.44 | 24.46 | 23.56 | 24.17 | 2,163,146 | -0.24(-0.97%) |
Mar 18, 2021 | 24.96 | 25.43 | 24.35 | 24.41 | 1,428,542 | -0.59(-2.37%) |
Mar 17, 2021 | 24.11 | 25.02 | 24.00 | 25.00 | 1,378,230 | +1.00(+4.17%) |
Mar 16, 2021 | 24.20 | 24.26 | 23.23 | 24.00 | 2,134,645 | -0.26(-1.09%) |
Mar 15, 2021 | 26.45 | 26.45 | 23.35 | 24.26 | 5,001,038 | -1.88(-7.20%) |
Mar 12, 2021 | 24.88 | 26.26 | 24.75 | 26.15 | 2,217,444 | +1.26(+5.08%) |
Mar 11, 2021 | 24.76 | 25.50 | 24.47 | 24.88 | 1,699,528 | +0.37(+1.52%) |
Mar 10, 2021 | 23.44 | 24.73 | 23.42 | 24.51 | 1,122,063 | +1.07(+4.58%) |
Mar 09, 2021 | 24.17 | 24.42 | 23.16 | 23.44 | 1,816,816 | -0.54(-2.24%) |
Mar 08, 2021 | 25.03 | 25.22 | 23.93 | 23.97 | 2,200,374 | -0.96(-3.83%) |
Mar 05, 2021 | 24.17 | 24.98 | 23.54 | 24.93 | 2,836,930 | +1.20(+5.06%) |
Mar 04, 2021 | 23.25 | 24.44 | 23.10 | 23.73 | 3,885,314 | +0.53(+2.27%) |
Mar 03, 2021 | 22.29 | 23.29 | 22.23 | 23.20 | 3,243,675 | +0.98(+4.42%) |
Mar 02, 2021 | 21.84 | 22.45 | 21.83 | 22.22 | 1,656,918 | +0.37(+1.71%) |
Mar 01, 2021 | 21.93 | 22.12 | 21.76 | 21.84 | 1,374,453 | +0.44(+2.04%) |
Feb 26, 2021 | 21.71 | 21.93 | 21.20 | 21.41 | 2,134,677 | -0.15(-0.72%) |
Feb 25, 2021 | 22.50 | 22.66 | 21.52 | 21.56 | 2,227,088 | -1.05(-4.63%) |
Feb 24, 2021 | 22.55 | 22.89 | 22.24 | 22.61 | 1,994,243 | +0.11(+0.48%) |
Feb 23, 2021 | 22.57 | 22.71 | 21.71 | 22.50 | 1,699,220 | -0.41(-1.77%) |
Feb 22, 2021 | 23.36 | 23.54 | 22.74 | 22.91 | 2,467,254 | -0.47(-2.00%) |
Feb 19, 2021 | 22.56 | 23.62 | 22.56 | 23.37 | 2,348,554 | +0.99(+4.43%) |
Feb 18, 2021 | 23.17 | 23.57 | 22.36 | 22.38 | 2,012,162 | -0.98(-4.20%) |
Feb 17, 2021 | 23.75 | 24.27 | 23.34 | 23.36 | 1,567,208 | -0.36(-1.52%) |
Feb 16, 2021 | 23.60 | 24.22 | 23.52 | 23.73 | 2,472,513 | +0.18(+0.77%) |
Feb 12, 2021 | 25.60 | 25.60 | 22.98 | 23.54 | 2,955,399 | -1.22(-4.91%) |
Feb 11, 2021 | 24.27 | 24.87 | 23.73 | 24.76 | 1,892,155 | +0.59(+2.46%) |
Feb 10, 2021 | 24.91 | 24.92 | 24.06 | 24.17 | 822,901 | -0.41(-1.69%) |
Feb 09, 2021 | 24.66 | 24.89 | 24.17 | 24.58 | 656,563 | -0.22(-0.87%) |
Feb 08, 2021 | 25.10 | 25.36 | 24.62 | 24.80 | 1,033,623 | +0.06(+0.25%) |
Feb 05, 2021 | 24.43 | 24.95 | 24.19 | 24.73 | 962,336 | +0.59(+2.46%) |
Feb 04, 2021 | 23.75 | 24.45 | 23.51 | 24.14 | 876,555 | +0.29(+1.21%) |
Feb 03, 2021 | 23.62 | 24.07 | 23.48 | 23.85 | 918,179 | +0.01(+0.04%) |
Feb 02, 2021 | 24.45 | 24.57 | 23.46 | 23.84 | 1,101,184 | -0.26(-1.08%) |
Feb 01, 2021 | 24.10 | 24.39 | 23.67 | 24.10 | 1,173,457 | +0.38(+1.59%) |
Jan 29, 2021 | 24.91 | 24.91 | 23.10 | 23.73 | 2,039,247 | -1.05(-4.25%) |
Jan 28, 2021 | 24.75 | 25.55 | 24.49 | 24.78 | 1,284,210 | +0.21(+0.84%) |
Jan 27, 2021 | 23.58 | 25.00 | 23.10 | 24.57 | 1,523,892 | +0.44(+1.83%) |
Jan 26, 2021 | 24.45 | 24.59 | 23.88 | 24.13 | 1,094,788 | -0.22(-0.89%) |
Jan 25, 2021 | 24.56 | 24.75 | 23.16 | 24.35 | 1,467,112 | -0.29(-1.17%) |
Jan 22, 2021 | 23.92 | 24.82 | 23.41 | 24.63 | 1,577,175 | +0.33(+1.37%) |
Jan 21, 2021 | 25.54 | 25.83 | 24.29 | 24.30 | 1,257,254 | -1.23(-4.83%) |
Jan 20, 2021 | 26.12 | 26.45 | 25.51 | 25.54 | 1,088,879 | -0.32(-1.22%) |
Jan 19, 2021 | 24.76 | 25.90 | 24.68 | 25.85 | 1,284,070 | +1.46(+5.98%) |
Jan 15, 2021 | 24.48 | 24.80 | 24.02 | 24.39 | 1,279,303 | -0.15(-0.62%) |
Jan 14, 2021 | 24.68 | 25.13 | 24.45 | 24.54 | 1,248,165 | +0.21(+0.85%) |
Jan 13, 2021 | 24.59 | 24.73 | 23.80 | 24.34 | 1,596,326 | -0.16(-0.66%) |
Jan 12, 2021 | 24.62 | 24.86 | 24.18 | 24.50 | 1,346,494 | -0.12(-0.48%) |
Jan 11, 2021 | 24.26 | 24.91 | 23.88 | 24.62 | 1,071,224 | -0.18(-0.73%) |
Jan 08, 2021 | 26.30 | 26.30 | 24.44 | 24.80 | 1,717,395 | -0.32(-1.29%) |
Jan 07, 2021 | 25.60 | 25.95 | 24.58 | 25.12 | 1,317,902 | -0.15(-0.61%) |
Jan 06, 2021 | 23.57 | 26.04 | 23.31 | 25.27 | 2,444,445 | +1.52(+6.41%) |
Jan 05, 2021 | 22.40 | 23.94 | 22.40 | 23.75 | 1,541,257 | +1.40(+6.24%) |