Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 96.40 | 96.62 | 90.62 | 93.67 | 494,100 | -3.08(-3.18%) |
Nov 29, 2021 | 95.79 | 100.75 | 95.42 | 96.75 | 341,807 | +2.19(+2.32%) |
Nov 26, 2021 | 94.56 | 98.31 | 90.41 | 94.56 | 211,052 | -3.74(-3.80%) |
Nov 24, 2021 | 96.89 | 99.05 | 92.04 | 98.30 | 306,710 | +0.02(+0.02%) |
Nov 23, 2021 | 104.34 | 108.00 | 96.80 | 98.28 | 456,245 | -6.22(-5.95%) |
Nov 22, 2021 | 114.51 | 116.84 | 103.18 | 104.50 | 465,613 | -8.97(-7.91%) |
Nov 19, 2021 | 112.83 | 117.25 | 111.18 | 113.47 | 274,868 | +0.64(+0.57%) |
Nov 18, 2021 | 119.19 | 113.63 | 110.78 | 112.83 | 483,546 | -4.53(-3.86%) |
Nov 17, 2021 | 119.78 | 123.51 | 117.05 | 117.36 | 280,728 | -2.09(-1.75%) |
Nov 16, 2021 | 117.84 | 120.38 | 108.41 | 119.45 | 588,582 | +0.33(+0.28%) |
Nov 15, 2021 | 110.00 | 133.23 | 109.45 | 119.12 | 2,426,591 | +9.19(+8.36%) |
Nov 12, 2021 | 106.04 | 109.98 | 104.89 | 109.93 | 540,533 | +4.88(+4.65%) |
Nov 11, 2021 | 98.92 | 106.85 | 97.63 | 105.05 | 412,953 | +7.33(+7.50%) |
Nov 10, 2021 | 97.36 | 97.72 | 540,578 | -0.08(-0.08%) | ||
Nov 09, 2021 | 88.67 | 98.09 | 86.98 | 97.80 | 599,741 | +9.59(+10.87%) |
Nov 08, 2021 | 86.00 | 90.22 | 84.48 | 88.21 | 378,443 | +2.22(+2.58%) |
Nov 05, 2021 | 84.87 | 92.58 | 82.55 | 85.99 | 909,823 | +13.60(+18.79%) |
Nov 04, 2021 | 75.94 | 76.05 | 72.23 | 72.39 | 353,735 | -2.57(-3.43%) |
Nov 03, 2021 | 72.15 | 75.65 | 71.13 | 74.96 | 263,138 | +3.51(+4.91%) |
Nov 02, 2021 | 70.50 | 72.19 | 69.52 | 71.45 | 302,430 | +0.78(+1.10%) |
Nov 01, 2021 | 69.37 | 71.77 | 70.94 | 70.67 | 351,568 | +2.19(+3.20%) |
Oct 29, 2021 | 71.66 | 71.90 | 67.19 | 68.48 | 438,639 | -3.79(-5.24%) |
Oct 28, 2021 | 69.50 | 73.10 | 68.73 | 72.27 | 340,740 | +3.20(+4.63%) |
Oct 27, 2021 | 71.49 | 72.19 | 68.50 | 69.07 | 214,390 | -2.42(-3.39%) |
Oct 26, 2021 | 72.59 | 71.49 | 260,062 | -0.85(-1.18%) | ||
Oct 25, 2021 | 72.21 | 75.13 | 71.84 | 72.34 | 361,549 | +0.31(+0.43%) |
Oct 22, 2021 | 71.22 | 72.54 | 70.93 | 72.03 | 228,348 | +0.11(+0.15%) |
Oct 21, 2021 | 70.05 | 73.22 | 68.00 | 71.92 | 492,387 | +2.29(+3.29%) |
Oct 20, 2021 | 70.26 | 72.75 | 68.00 | 69.63 | 478,906 | +0.25(+0.36%) |
Oct 19, 2021 | 72.68 | 73.93 | 69.17 | 69.38 | 360,972 | -2.65(-3.68%) |
Oct 18, 2021 | 70.76 | 72.77 | 70.60 | 72.03 | 337,627 | +0.54(+0.76%) |
Oct 15, 2021 | 71.93 | 73.16 | 70.98 | 71.49 | 312,365 | +0.53(+0.75%) |
Oct 14, 2021 | 72.86 | 73.53 | 70.22 | 70.96 | 459,844 | -0.23(-0.32%) |
Oct 13, 2021 | 71.87 | 73.14 | 70.30 | 71.19 | 458,629 | -0.17(-0.24%) |
Oct 12, 2021 | 72.07 | 72.07 | 69.59 | 71.36 | 445,490 | -0.06(-0.08%) |
Oct 11, 2021 | 74.13 | 75.02 | 68.12 | 71.42 | 1,030,390 | -2.71(-3.66%) |
Oct 08, 2021 | 84.45 | 84.66 | 73.59 | 74.13 | 991,761 | -9.77(-11.64%) |
Oct 07, 2021 | 86.09 | 87.55 | 83.62 | 83.90 | 683,477 | -1.01(-1.19%) |
Oct 06, 2021 | 89.75 | 89.75 | 82.84 | 84.91 | 436,094 | -5.88(-6.48%) |
Oct 05, 2021 | 89.46 | 93.77 | 87.70 | 90.79 | 292,673 | +0.90(+1.00%) |
Oct 04, 2021 | 88.28 | 90.43 | 86.00 | 89.89 | 306,331 | +0.47(+0.53%) |
Oct 01, 2021 | 91.25 | 94.48 | 83.07 | 89.42 | 493,069 | -1.63(-1.79%) |
Sep 30, 2021 | 97.04 | 100.00 | 90.46 | 91.05 | 862,432 | -4.19(-4.40%) |
Sep 29, 2021 | 95.71 | 101.23 | 92.35 | 95.24 | 535,336 | +0.76(+0.80%) |
Sep 28, 2021 | 98.48 | 98.90 | 92.16 | 94.48 | 586,532 | -5.93(-5.91%) |
Sep 27, 2021 | 94.97 | 101.59 | 92.63 | 100.41 | 564,726 | +4.79(+5.01%) |
Sep 24, 2021 | 94.87 | 99.59 | 93.50 | 95.62 | 504,084 | -0.75(-0.78%) |
Sep 23, 2021 | 91.24 | 97.22 | 91.01 | 96.37 | 653,372 | +6.08(+6.73%) |
Sep 22, 2021 | 85.88 | 90.39 | 83.73 | 90.29 | 569,156 | +5.22(+6.14%) |
Sep 21, 2021 | 84.57 | 86.47 | 78.61 | 85.07 | 823,452 | +2.26(+2.73%) |
Sep 20, 2021 | 90.89 | 93.06 | 81.05 | 82.81 | 1,272,743 | -14.00(-14.46%) |
Sep 17, 2021 | 95.36 | 101.34 | 93.15 | 96.81 | 6,954,657 | +1.65(+1.73%) |
Sep 16, 2021 | 97.59 | 98.38 | 94.10 | 95.16 | 809,474 | -1.04(-1.08%) |
Sep 15, 2021 | 92.81 | 99.70 | 91.12 | 96.20 | 1,088,411 | +4.46(+4.86%) |
Sep 14, 2021 | 89.46 | 94.82 | 88.53 | 91.74 | 657,086 | +2.14(+2.39%) |
Sep 13, 2021 | 95.28 | 96.34 | 87.46 | 89.60 | 897,095 | -5.28(-5.56%) |
Sep 10, 2021 | 92.35 | 98.89 | 90.01 | 94.88 | 898,492 | +3.19(+3.48%) |
Sep 09, 2021 | 87.45 | 94.18 | 87.03 | 91.69 | 854,835 | +4.24(+4.85%) |
Sep 08, 2021 | 83.36 | 89.47 | 83.00 | 87.45 | 759,765 | +3.08(+3.65%) |
Sep 07, 2021 | 82.65 | 88.70 | 79.87 | 84.37 | 1,195,831 | +4.34(+5.42%) |
Sep 03, 2021 | 79.33 | 80.52 | 77.91 | 80.03 | 407,385 | +0.54(+0.68%) |
Sep 02, 2021 | 77.90 | 80.41 | 77.01 | 79.49 | 528,214 | +2.63(+3.42%) |
Sep 01, 2021 | 75.12 | 78.20 | 72.39 | 76.86 | 334,863 | +0.95(+1.25%) |
Aug 31, 2021 | 71.87 | 77.23 | 71.83 | 75.91 | 381,858 | +4.59(+6.44%) |
Aug 30, 2021 | 74.93 | 75.16 | 70.71 | 71.32 | 318,625 | -3.76(-5.01%) |
Aug 27, 2021 | 69.77 | 76.50 | 69.07 | 75.08 | 519,725 | +5.53(+7.95%) |
Aug 26, 2021 | 72.06 | 73.77 | 69.37 | 69.55 | 273,562 | -2.43(-3.38%) |
Aug 25, 2021 | 70.60 | 72.88 | 69.46 | 71.98 | 386,822 | +1.69(+2.40%) |
Aug 24, 2021 | 71.70 | 72.18 | 68.65 | 70.29 | 312,742 | -1.62(-2.25%) |
Aug 23, 2021 | 70.60 | 74.15 | 70.60 | 71.91 | 360,864 | +1.72(+2.45%) |
Aug 20, 2021 | 69.49 | 71.38 | 69.42 | 70.19 | 324,052 | +1.40(+2.04%) |
Aug 19, 2021 | 72.36 | 73.49 | 68.45 | 68.79 | 437,668 | -4.86(-6.60%) |
Aug 18, 2021 | 74.26 | 75.48 | 72.55 | 73.65 | 335,345 | -1.27(-1.70%) |
Aug 17, 2021 | 74.50 | 78.50 | 74.25 | 74.92 | 378,954 | -0.73(-0.96%) |
Aug 16, 2021 | 75.16 | 77.87 | 74.18 | 75.65 | 242,024 | -0.89(-1.16%) |
Aug 13, 2021 | 75.60 | 79.21 | 74.09 | 76.54 | 340,914 | +0.98(+1.30%) |
Aug 12, 2021 | 79.15 | 79.55 | 75.38 | 75.56 | 590,773 | -4.31(-5.40%) |
Aug 11, 2021 | 83.11 | 83.11 | 77.83 | 79.87 | 374,637 | -2.14(-2.61%) |
Aug 10, 2021 | 84.25 | 84.29 | 81.89 | 82.01 | 516,476 | -2.82(-3.32%) |
Aug 09, 2021 | 77.57 | 85.95 | 77.15 | 84.83 | 511,785 | +3.87(+4.78%) |
Aug 06, 2021 | 90.40 | 91.69 | 79.29 | 80.96 | 658,865 | -12.89(-13.73%) |
Aug 05, 2021 | 91.57 | 95.83 | 90.42 | 93.85 | 388,725 | +2.01(+2.19%) |
Aug 04, 2021 | 87.50 | 94.74 | 87.46 | 91.84 | 458,155 | +2.92(+3.28%) |
Aug 03, 2021 | 89.16 | 90.80 | 84.50 | 88.92 | 601,866 | -0.24(-0.27%) |
Aug 02, 2021 | 88.37 | 93.50 | 88.10 | 89.16 | 440,445 | +0.79(+0.89%) |
Jul 30, 2021 | 98.37 | 99.00 | 85.00 | 88.37 | 622,847 | -10.71(-10.81%) |
Jul 29, 2021 | 98.30 | 103.50 | 96.51 | 99.08 | 302,795 | +0.68(+0.69%) |
Jul 28, 2021 | 97.01 | 101.91 | 95.02 | 98.40 | 343,545 | +1.25(+1.29%) |
Jul 27, 2021 | 110.38 | 112.00 | 91.13 | 97.15 | 672,828 | -13.72(-12.37%) |
Jul 26, 2021 | 112.08 | 114.55 | 106.56 | 110.87 | 417,515 | -1.97(-1.75%) |
Jul 23, 2021 | 100.00 | 114.32 | 99.32 | 112.84 | 713,689 | +15.39(+15.79%) |
Jul 22, 2021 | 101.00 | 102.55 | 93.20 | 97.45 | 538,449 | -5.00(-4.88%) |
Jul 21, 2021 | 86.00 | 103.58 | 85.29 | 102.45 | 1,228,628 | +16.33(+18.96%) |
Jul 20, 2021 | 81.70 | 87.30 | 75.94 | 86.12 | 573,780 | +8.28(+10.64%) |
Jul 19, 2021 | 73.83 | 83.17 | 72.76 | 77.84 | 667,161 | +0.42(+0.54%) |
Jul 16, 2021 | 78.99 | 84.98 | 76.35 | 77.42 | 656,540 | -0.63(-0.81%) |
Jul 15, 2021 | 85.72 | 86.13 | 71.62 | 78.05 | 990,297 | -8.45(-9.77%) |
Jul 14, 2021 | 75.81 | 87.90 | 75.80 | 86.50 | 642,749 | +7.48(+9.47%) |
Jul 13, 2021 | 90.43 | 91.45 | 76.50 | 79.02 | 1,039,478 | -12.09(-13.27%) |
Jul 12, 2021 | 85.57 | 92.74 | 83.26 | 91.11 | 801,825 | +5.72(+6.70%) |
Jul 09, 2021 | 80.30 | 86.38 | 80.30 | 85.39 | 623,021 | +5.94(+7.48%) |
Jul 08, 2021 | 77.80 | 80.25 | 73.56 | 79.45 | 679,785 | -1.30(-1.61%) |
Jul 07, 2021 | 74.99 | 81.36 | 72.40 | 80.75 | 940,816 | +6.60(+8.90%) |
Jul 06, 2021 | 66.98 | 74.49 | 66.70 | 74.15 | 688,004 | +7.79(+11.74%) |
Jul 02, 2021 | 65.99 | 67.24 | 64.57 | 66.36 | 341,265 | +0.88(+1.34%) |
Jul 01, 2021 | 63.36 | 66.29 | 61.80 | 65.48 | 399,171 | +2.67(+4.25%) |
Jun 30, 2021 | 62.65 | 63.32 | 60.53 | 62.81 | 356,718 | +0.44(+0.71%) |
Jun 29, 2021 | 62.97 | 63.27 | 59.82 | 62.37 | 338,581 | +0.30(+0.48%) |
Jun 28, 2021 | 56.31 | 62.62 | 56.00 | 62.07 | 464,848 | +5.57(+9.86%) |
Jun 25, 2021 | 61.91 | 62.00 | 55.24 | 56.50 | 2,547,322 | -3.61(-6.01%) |
Jun 24, 2021 | 57.64 | 61.02 | 57.25 | 60.11 | 469,728 | +3.37(+5.94%) |
Jun 23, 2021 | 58.77 | 59.37 | 54.93 | 56.74 | 553,402 | -1.42(-2.44%) |
Jun 22, 2021 | 56.16 | 58.76 | 56.10 | 58.16 | 437,321 | +2.14(+3.82%) |
Jun 21, 2021 | 53.63 | 56.12 | 53.50 | 56.02 | 325,164 | +2.55(+4.77%) |
Jun 18, 2021 | 55.29 | 55.31 | 52.33 | 53.47 | 686,938 | -1.70(-3.08%) |
Jun 17, 2021 | 52.61 | 55.88 | 52.61 | 55.17 | 576,141 | +2.20(+4.15%) |
Jun 16, 2021 | 50.75 | 53.20 | 49.48 | 52.97 | 609,373 | +2.23(+4.39%) |
Jun 15, 2021 | 48.58 | 50.83 | 48.31 | 50.74 | 755,913 | +1.86(+3.81%) |
Jun 14, 2021 | 48.10 | 49.98 | 47.62 | 48.88 | 3,650,039 | +0.54(+1.12%) |
Jun 11, 2021 | 45.36 | 48.48 | 45.23 | 48.34 | 1,845,631 | +8.13(+20.22%) |
Jun 10, 2021 | 42.94 | 43.23 | 39.86 | 40.21 | 349,568 | -2.64(-6.16%) |
Jun 09, 2021 | 41.65 | 43.15 | 41.65 | 42.85 | 276,493 | +1.47(+3.55%) |
Jun 08, 2021 | 39.31 | 41.58 | 38.91 | 41.38 | 273,027 | +1.90(+4.81%) |
Jun 07, 2021 | 36.95 | 39.53 | 36.89 | 39.48 | 249,590 | +2.55(+6.90%) |
Jun 04, 2021 | 35.79 | 37.17 | 35.41 | 36.93 | 208,773 | +1.17(+3.27%) |
Jun 03, 2021 | 35.19 | 35.82 | 34.44 | 35.76 | 189,204 | +0.57(+1.62%) |
Jun 02, 2021 | 35.25 | 35.48 | 34.85 | 35.19 | 101,320 | +0.02(+0.06%) |
Jun 01, 2021 | 35.11 | 35.74 | 34.78 | 35.17 | 175,584 | +0.29(+0.83%) |
May 28, 2021 | 35.06 | 35.41 | 34.28 | 34.88 | 100,335 | +0.09(+0.26%) |
May 27, 2021 | 34.93 | 35.49 | 34.55 | 34.79 | 126,715 | -0.42(-1.19%) |
May 26, 2021 | 34.37 | 35.42 | 34.26 | 35.21 | 133,342 | +1.08(+3.16%) |
May 25, 2021 | 35.00 | 35.50 | 34.06 | 34.13 | 220,239 | -0.79(-2.26%) |
May 24, 2021 | 34.10 | 35.00 | 33.63 | 34.92 | 273,126 | +1.15(+3.41%) |
May 21, 2021 | 33.25 | 34.18 | 32.80 | 33.77 | 179,223 | +0.75(+2.27%) |
May 20, 2021 | 32.56 | 33.08 | 32.25 | 33.02 | 163,638 | +0.44(+1.35%) |
May 19, 2021 | 32.90 | 33.19 | 32.00 | 32.58 | 128,628 | -0.50(-1.51%) |
May 18, 2021 | 31.41 | 33.50 | 31.32 | 33.08 | 192,833 | +1.75(+5.59%) |
May 17, 2021 | 31.18 | 31.56 | 30.61 | 31.33 | 187,629 | +0.43(+1.39%) |
May 14, 2021 | 31.33 | 31.71 | 30.47 | 30.90 | 148,902 | -0.32(-1.02%) |
May 13, 2021 | 34.60 | 34.60 | 30.78 | 31.22 | 229,464 | -3.22(-9.35%) |
May 12, 2021 | 34.14 | 35.36 | 34.14 | 34.44 | 113,265 | +0.13(+0.38%) |
May 11, 2021 | 34.06 | 34.76 | 33.89 | 34.31 | 116,176 | -0.30(-0.87%) |
May 10, 2021 | 33.50 | 35.59 | 33.50 | 34.61 | 178,597 | +1.15(+3.44%) |
May 07, 2021 | 32.23 | 33.68 | 31.94 | 33.46 | 155,334 | +1.23(+3.82%) |
May 06, 2021 | 30.49 | 32.30 | 30.48 | 32.23 | 116,347 | +1.65(+5.40%) |
May 05, 2021 | 30.61 | 31.14 | 30.27 | 30.58 | 71,057 | +0.01(+0.03%) |
May 04, 2021 | 30.77 | 31.13 | 30.20 | 30.57 | 61,934 | -0.24(-0.78%) |
May 03, 2021 | 30.03 | 31.09 | 29.44 | 30.81 | 216,173 | +1.12(+3.77%) |
Apr 30, 2021 | 29.37 | 30.45 | 29.34 | 29.69 | 116,600 | +0.08(+0.27%) |
Apr 29, 2021 | 29.21 | 29.90 | 28.55 | 29.61 | 89,735 | +0.90(+3.13%) |
Apr 28, 2021 | 28.28 | 28.95 | 28.28 | 28.71 | 51,752 | +0.32(+1.13%) |
Apr 27, 2021 | 27.79 | 28.89 | 27.39 | 28.39 | 125,775 | +0.57(+2.05%) |
Apr 26, 2021 | 27.68 | 27.99 | 27.51 | 27.82 | 88,342 | +0.32(+1.16%) |
Apr 23, 2021 | 27.19 | 27.68 | 26.81 | 27.50 | 75,000 | +0.50(+1.85%) |
Apr 22, 2021 | 26.97 | 27.20 | 26.68 | 27.00 | 65,269 | +0.14(+0.52%) |
Apr 21, 2021 | 26.47 | 27.32 | 26.39 | 26.86 | 51,053 | +0.42(+1.59%) |
Apr 20, 2021 | 26.70 | 26.96 | 26.29 | 26.44 | 30,993 | -0.34(-1.27%) |
Apr 19, 2021 | 26.89 | 26.92 | 26.15 | 26.78 | 38,530 | -0.26(-0.96%) |
Apr 16, 2021 | 27.37 | 27.41 | 26.70 | 27.04 | 23,300 | -0.09(-0.33%) |
Apr 15, 2021 | 27.11 | 27.18 | 26.70 | 27.13 | 44,141 | +0.07(+0.26%) |
Apr 14, 2021 | 26.93 | 27.42 | 26.93 | 27.06 | 46,442 | +0.18(+0.67%) |
Apr 13, 2021 | 26.49 | 27.10 | 26.08 | 26.88 | 48,319 | +0.30(+1.13%) |
Apr 12, 2021 | 26.78 | 27.00 | 26.52 | 26.58 | 25,686 | -0.34(-1.26%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.36 | 26.92 | 30,900 | +0.22(+0.82%) |
Apr 08, 2021 | 26.53 | 26.85 | 26.20 | 26.70 | 46,175 | +0.19(+0.72%) |
Apr 07, 2021 | 27.40 | 27.52 | 26.18 | 26.51 | 55,674 | -0.92(-3.35%) |
Apr 06, 2021 | 28.00 | 28.00 | 27.18 | 27.43 | 61,946 | -0.59(-2.11%) |
Apr 05, 2021 | 28.00 | 28.33 | 27.51 | 28.02 | 51,327 | +0.05(+0.18%) |
Apr 01, 2021 | 27.20 | 27.98 | 27.12 | 27.97 | 100,900 | +0.88(+3.25%) |
Mar 31, 2021 | 27.09 | 27.46 | 26.85 | 27.09 | 63,435 | +0.33(+1.23%) |
Mar 30, 2021 | 27.13 | 27.13 | 26.71 | 26.76 | 58,000 | -0.19(-0.71%) |
Mar 29, 2021 | 26.42 | 27.18 | 26.27 | 26.95 | 67,918 | +0.54(+2.04%) |
Mar 26, 2021 | 26.06 | 26.61 | 25.85 | 26.41 | 38,700 | +0.49(+1.89%) |
Mar 25, 2021 | 25.58 | 26.03 | 25.51 | 25.92 | 52,199 | -0.10(-0.38%) |
Mar 24, 2021 | 26.08 | 26.83 | 25.95 | 26.02 | 59,439 | -0.37(-1.40%) |
Mar 23, 2021 | 26.62 | 26.75 | 26.16 | 26.39 | 45,924 | -0.42(-1.57%) |
Mar 22, 2021 | 27.50 | 27.61 | 26.76 | 26.81 | 64,644 | -0.89(-3.21%) |
Mar 19, 2021 | 26.96 | 27.96 | 26.75 | 27.70 | 176,400 | +0.64(+2.37%) |
Mar 18, 2021 | 27.07 | 27.18 | 26.82 | 27.06 | 33,428 | +0.06(+0.22%) |
Mar 17, 2021 | 26.96 | 27.45 | 26.75 | 27.00 | 63,442 | +0.02(+0.07%) |
Mar 16, 2021 | 27.03 | 27.12 | 26.80 | 26.98 | 43,393 | -0.06(-0.22%) |
Mar 15, 2021 | 27.50 | 27.50 | 26.47 | 27.04 | 83,762 | -0.69(-2.49%) |
Mar 12, 2021 | 27.34 | 27.81 | 26.86 | 27.73 | 87,000 | +0.63(+2.32%) |
Mar 11, 2021 | 25.86 | 27.35 | 25.42 | 27.10 | 165,682 | +2.26(+9.10%) |
Mar 10, 2021 | 24.69 | 25.62 | 24.69 | 24.84 | 56,738 | -0.01(-0.04%) |
Mar 09, 2021 | 24.72 | 25.68 | 24.72 | 24.85 | 57,224 | +0.22(+0.89%) |
Mar 08, 2021 | 24.46 | 25.20 | 24.45 | 24.63 | 62,392 | +0.19(+0.78%) |
Mar 05, 2021 | 24.51 | 24.63 | 23.20 | 24.44 | 120,400 | +0.33(+1.37%) |
Mar 04, 2021 | 24.99 | 24.99 | 24.11 | 24.11 | 70,017 | -0.65(-2.63%) |
Mar 03, 2021 | 25.25 | 25.25 | 23.85 | 24.76 | 48,630 | -0.49(-1.94%) |
Mar 02, 2021 | 25.48 | 25.54 | 25.00 | 25.25 | 69,590 | -0.07(-0.28%) |
Mar 01, 2021 | 25.00 | 25.39 | 24.68 | 25.32 | 73,888 | +0.57(+2.30%) |
Feb 26, 2021 | 24.75 | 25.23 | 24.20 | 24.75 | 97,000 | +0.20(+0.81%) |
Feb 25, 2021 | 24.51 | 24.61 | 24.19 | 24.55 | 56,973 | -0.07(-0.28%) |
Feb 24, 2021 | 24.22 | 24.71 | 24.21 | 24.62 | 62,718 | +0.44(+1.82%) |
Feb 23, 2021 | 23.69 | 24.45 | 23.11 | 24.18 | 68,023 | +0.36(+1.51%) |
Feb 22, 2021 | 23.32 | 24.13 | 23.29 | 23.82 | 57,094 | +0.23(+0.97%) |
Feb 19, 2021 | 23.69 | 23.69 | 23.10 | 23.59 | 113,500 | -0.05(-0.21%) |
Feb 18, 2021 | 23.99 | 24.17 | 23.55 | 23.64 | 68,166 | -0.38(-1.58%) |
Feb 17, 2021 | 24.20 | 24.45 | 23.89 | 24.02 | 59,550 | -0.05(-0.21%) |
Feb 16, 2021 | 24.48 | 24.73 | 24.04 | 24.07 | 65,108 | -0.48(-1.96%) |
Feb 12, 2021 | 24.53 | 24.86 | 24.31 | 24.55 | 41,200 | +0.04(+0.16%) |
Feb 11, 2021 | 24.93 | 24.93 | 24.23 | 24.51 | 53,274 | -0.27(-1.09%) |
Feb 10, 2021 | 24.50 | 24.97 | 24.36 | 24.78 | 60,462 | +0.46(+1.89%) |
Feb 09, 2021 | 23.75 | 24.50 | 23.73 | 24.32 | 62,626 | +0.62(+2.62%) |
Feb 08, 2021 | 23.73 | 23.80 | 23.14 | 23.70 | 52,602 | +0.11(+0.47%) |
Feb 05, 2021 | 23.49 | 23.60 | 23.19 | 23.59 | 35,300 | +0.00(+0.00%) |
Feb 04, 2021 | 23.25 | 23.64 | 23.13 | 23.59 | 45,111 | +0.35(+1.51%) |
Feb 03, 2021 | 23.19 | 23.58 | 22.82 | 23.24 | 66,145 | -0.06(-0.26%) |
Feb 02, 2021 | 23.61 | 23.70 | 22.58 | 23.30 | 54,460 | -0.30(-1.27%) |
Feb 01, 2021 | 22.18 | 23.97 | 22.08 | 23.60 | 114,537 | +1.60(+7.27%) |
Jan 29, 2021 | 21.63 | 22.11 | 21.05 | 22.00 | 67,700 | +0.36(+1.66%) |
Jan 28, 2021 | 21.65 | 21.94 | 20.51 | 21.64 | 70,133 | +0.21(+0.98%) |
Jan 27, 2021 | 22.13 | 22.13 | 21.42 | 21.43 | 157,324 | -1.12(-4.97%) |
Jan 26, 2021 | 22.50 | 22.60 | 21.58 | 22.55 | 34,254 | +0.31(+1.39%) |
Jan 25, 2021 | 22.40 | 22.40 | 21.99 | 22.24 | 36,587 | -0.12(-0.54%) |
Jan 22, 2021 | 22.01 | 22.48 | 22.00 | 22.36 | 50,900 | +0.16(+0.72%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.89 | 22.20 | 48,148 | -0.22(-0.98%) |
Jan 20, 2021 | 21.94 | 22.70 | 21.94 | 22.42 | 40,917 | +0.46(+2.09%) |
Jan 19, 2021 | 21.94 | 22.12 | 21.76 | 21.96 | 38,752 | +0.29(+1.34%) |
Jan 15, 2021 | 21.45 | 21.99 | 21.22 | 21.67 | 48,500 | -0.04(-0.18%) |
Jan 14, 2021 | 21.33 | 22.24 | 21.33 | 21.71 | 72,415 | +0.41(+1.92%) |
Jan 13, 2021 | 21.45 | 21.50 | 21.15 | 21.30 | 45,305 | -0.20(-0.93%) |
Jan 12, 2021 | 21.12 | 21.50 | 21.11 | 21.50 | 63,032 | +0.38(+1.80%) |
Jan 11, 2021 | 21.19 | 21.28 | 20.54 | 21.12 | 57,165 | -0.24(-1.12%) |
Jan 08, 2021 | 21.90 | 21.90 | 20.72 | 21.36 | 89,000 | -0.56(-2.55%) |
Jan 07, 2021 | 21.38 | 22.72 | 21.38 | 21.92 | 153,190 | +0.54(+2.53%) |
Jan 06, 2021 | 19.80 | 22.41 | 19.80 | 21.38 | 338,990 | +1.72(+8.75%) |
Jan 05, 2021 | 19.11 | 19.80 | 19.02 | 19.66 | 678,446 | +0.41(+2.13%) |
Jan 04, 2021 | 18.25 | 19.30 | 18.25 | 19.25 | 166,876 | +0.98(+5.36%) |
Dec 31, 2020 | 18.27 | 18.27 | 18.27 | 33,329 | +0.44(+2.47%) | |
Dec 30, 2020 | 17.70 | 17.98 | 17.60 | 17.83 | 33,329 | +0.20(+1.13%) |
Dec 29, 2020 | 17.60 | 17.63 | 17.30 | 17.63 | 34,362 | -0.01(-0.06%) |
Dec 28, 2020 | 17.57 | 17.97 | 17.53 | 17.64 | 30,898 | +0.16(+0.92%) |
Dec 24, 2020 | 17.50 | 17.66 | 17.46 | 17.48 | 12,000 | -0.11(-0.63%) |
Dec 23, 2020 | 17.51 | 17.94 | 17.45 | 17.59 | 25,300 | +0.12(+0.69%) |
Dec 22, 2020 | 17.50 | 17.90 | 17.44 | 17.47 | 54,542 | -0.10(-0.57%) |
Dec 21, 2020 | 17.73 | 17.83 | 17.43 | 17.57 | 37,592 | -0.42(-2.33%) |
Dec 18, 2020 | 18.19 | 18.88 | 17.99 | 17.99 | 264,500 | -0.03(-0.17%) |
Dec 17, 2020 | 17.85 | 18.38 | 17.66 | 18.02 | 83,054 | +0.31(+1.75%) |
Dec 16, 2020 | 17.63 | 17.91 | 17.31 | 17.71 | 85,850 | +0.12(+0.68%) |
Dec 15, 2020 | 17.40 | 17.77 | 17.17 | 17.59 | 63,905 | +0.33(+1.91%) |
Dec 14, 2020 | 17.52 | 17.80 | 17.15 | 17.26 | 69,997 | -0.26(-1.48%) |
Dec 11, 2020 | 17.78 | 17.89 | 17.00 | 17.52 | 71,800 | -0.26(-1.46%) |
Dec 10, 2020 | 18.07 | 18.37 | 17.61 | 17.78 | 54,378 | -0.43(-2.36%) |
Dec 09, 2020 | 17.88 | 18.50 | 17.77 | 18.21 | 104,150 | +0.23(+1.28%) |
Dec 08, 2020 | 17.68 | 18.02 | 17.52 | 17.98 | 54,731 | +0.09(+0.50%) |
Dec 07, 2020 | 17.68 | 18.30 | 17.68 | 17.89 | 89,495 | -0.16(-0.89%) |
Dec 04, 2020 | 17.68 | 18.08 | 17.51 | 18.05 | 50,400 | +0.37(+2.09%) |
Dec 03, 2020 | 17.80 | 17.99 | 17.59 | 17.68 | 47,213 | -0.17(-0.95%) |
Dec 02, 2020 | 17.99 | 18.07 | 17.68 | 17.85 | 41,415 | -0.18(-1.00%) |