Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.27 | 17.25 | 17.25 | 397,172 | +0.92(+5.63%) | |
Jan 28, 2022 | 15.89 | 16.33 | 15.66 | 16.33 | 798,699 | +0.40(+2.51%) |
Jan 27, 2022 | 16.66 | 16.86 | 15.92 | 15.93 | 907,510 | -0.66(-3.98%) |
Jan 26, 2022 | 17.06 | 17.55 | 16.56 | 16.59 | 399,637 | -0.38(-2.24%) |
Jan 25, 2022 | 16.80 | 17.22 | 16.63 | 16.97 | 430,069 | -0.21(-1.22%) |
Jan 24, 2022 | 16.75 | 17.27 | 16.27 | 17.18 | 820,646 | +0.01(+0.06%) |
Jan 21, 2022 | 17.28 | 17.58 | 16.94 | 17.17 | 446,715 | -0.28(-1.60%) |
Jan 20, 2022 | 17.82 | 18.32 | 17.40 | 17.45 | 834,569 | -0.27(-1.52%) |
Jan 19, 2022 | 18.11 | 18.29 | 17.71 | 17.72 | 315,930 | -0.39(-2.15%) |
Jan 18, 2022 | 18.58 | 18.58 | 18.05 | 18.11 | 343,498 | -0.50(-2.69%) |
Jan 14, 2022 | 18.61 | 0 | -0.14(-0.75%) | |||
Jan 13, 2022 | 19.09 | 19.66 | 18.61 | 18.75 | 561,250 | -0.29(-1.52%) |
Jan 12, 2022 | 19.33 | 19.40 | 18.90 | 19.04 | 321,270 | -0.02(-0.10%) |
Jan 11, 2022 | 19.01 | 19.40 | 18.79 | 19.06 | 485,600 | +0.03(+0.16%) |
Jan 10, 2022 | 19.04 | 19.09 | 18.48 | 19.03 | 470,159 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 19.10 | 18.30 | 19.00 | 438,855 | +0.59(+3.20%) |
Jan 06, 2022 | 18.83 | 19.21 | 18.36 | 18.41 | 423,722 | -0.36(-1.92%) |
Jan 05, 2022 | 19.72 | 20.14 | 18.74 | 18.77 | 612,732 | -0.81(-4.14%) |
Jan 04, 2022 | 19.47 | 19.63 | 18.98 | 19.58 | 625,960 | +0.66(+3.49%) |
Jan 03, 2022 | 17.98 | 19.01 | 17.98 | 18.92 | 746,976 | +1.08(+6.05%) |
Dec 31, 2021 | 17.89 | 18.10 | 17.59 | 17.84 | 276,894 | -0.05(-0.28%) |
Dec 30, 2021 | 18.11 | 18.52 | 17.87 | 17.89 | 463,397 | -0.20(-1.11%) |
Dec 29, 2021 | 18.16 | 18.33 | 17.90 | 18.09 | 278,295 | -0.17(-0.93%) |
Dec 28, 2021 | 18.12 | 18.73 | 18.12 | 18.26 | 440,069 | +0.13(+0.72%) |
Dec 27, 2021 | 18.25 | 18.54 | 17.85 | 18.13 | 503,123 | -0.25(-1.36%) |
Dec 23, 2021 | 18.64 | 18.68 | 18.30 | 18.38 | 290,984 | -0.09(-0.49%) |
Dec 22, 2021 | 18.27 | 18.58 | 17.95 | 18.47 | 368,439 | +0.17(+0.93%) |
Dec 21, 2021 | 17.67 | 18.58 | 17.67 | 18.30 | 540,759 | +0.74(+4.21%) |
Dec 20, 2021 | 17.75 | 18.36 | 17.09 | 17.56 | 853,707 | -0.28(-1.57%) |
Dec 17, 2021 | 17.27 | 18.07 | 17.14 | 17.84 | 838,309 | +0.47(+2.71%) |
Dec 16, 2021 | 17.94 | 17.96 | 17.18 | 17.37 | 444,975 | -0.27(-1.53%) |
Dec 15, 2021 | 17.18 | 17.68 | 16.80 | 17.64 | 372,406 | +0.52(+3.04%) |
Dec 14, 2021 | 17.03 | 17.81 | 16.84 | 17.12 | 615,759 | -0.23(-1.33%) |
Dec 13, 2021 | 18.12 | 18.19 | 16.89 | 17.35 | 697,825 | -0.92(-5.04%) |
Dec 10, 2021 | 17.86 | 18.31 | 17.51 | 18.27 | 885,977 | +0.54(+3.05%) |
Dec 09, 2021 | 17.77 | 18.14 | 17.61 | 17.73 | 345,916 | -0.24(-1.34%) |
Dec 08, 2021 | 17.74 | 18.21 | 17.58 | 17.97 | 404,746 | +0.38(+2.16%) |
Dec 07, 2021 | 17.81 | 18.26 | 17.45 | 17.59 | 518,261 | +0.20(+1.15%) |
Dec 06, 2021 | 16.81 | 17.62 | 16.75 | 17.39 | 622,513 | +0.69(+4.13%) |
Dec 03, 2021 | 17.00 | 17.04 | 16.23 | 16.70 | 417,355 | -0.20(-1.18%) |
Dec 02, 2021 | 16.05 | 16.93 | 16.00 | 16.90 | 544,229 | +0.98(+6.16%) |
Dec 01, 2021 | 17.07 | 17.19 | 15.86 | 15.92 | 665,884 | -0.57(-3.46%) |
Nov 30, 2021 | 16.80 | 16.96 | 16.01 | 16.49 | 809,342 | -0.63(-3.68%) |
Nov 29, 2021 | 17.63 | 17.98 | 16.93 | 17.12 | 504,578 | -0.05(-0.29%) |
Nov 26, 2021 | 17.48 | 17.48 | 16.72 | 17.17 | 642,778 | -1.27(-6.89%) |
Nov 24, 2021 | 18.11 | 18.56 | 17.87 | 18.44 | 299,407 | +0.25(+1.37%) |
Nov 23, 2021 | 18.63 | 18.78 | 17.96 | 18.19 | 640,768 | -0.38(-2.05%) |
Nov 22, 2021 | 18.32 | 18.83 | 18.05 | 18.57 | 550,027 | +0.27(+1.48%) |
Nov 19, 2021 | 18.48 | 18.77 | 18.28 | 18.30 | 583,329 | -0.42(-2.24%) |
Nov 18, 2021 | 18.70 | 18.80 | 18.64 | 18.72 | 677,615 | -0.08(-0.43%) |
Nov 17, 2021 | 19.77 | 19.87 | 18.78 | 18.80 | 401,006 | -1.16(-5.81%) |
Nov 16, 2021 | 19.78 | 20.40 | 19.24 | 19.96 | 1,009,653 | +0.04(+0.20%) |
Nov 15, 2021 | 20.12 | 20.45 | 19.84 | 19.92 | 465,567 | -0.40(-1.97%) |
Nov 12, 2021 | 20.68 | 20.82 | 20.22 | 20.32 | 332,618 | -0.43(-2.07%) |
Nov 11, 2021 | 20.39 | 21.24 | 20.08 | 20.75 | 421,821 | +0.27(+1.32%) |
Nov 10, 2021 | 20.41 | 20.48 | 591,941 | +0.13(+0.64%) | ||
Nov 09, 2021 | 20.65 | 21.00 | 20.08 | 20.35 | 539,362 | -0.45(-2.16%) |
Nov 08, 2021 | 20.95 | 21.15 | 20.34 | 20.80 | 1,099,029 | +0.05(+0.24%) |
Nov 05, 2021 | 20.25 | 20.87 | 20.13 | 20.75 | 838,793 | +1.06(+5.38%) |
Nov 04, 2021 | 19.95 | 20.08 | 19.60 | 19.69 | 396,171 | -0.28(-1.40%) |
Nov 03, 2021 | 19.59 | 20.39 | 19.59 | 19.97 | 502,933 | +0.26(+1.32%) |
Nov 02, 2021 | 19.71 | 19.85 | 19.27 | 19.71 | 717,276 | +0.01(+0.05%) |
Nov 01, 2021 | 19.00 | 19.99 | 19.65 | 19.70 | 954,386 | +0.85(+4.51%) |
Oct 29, 2021 | 19.88 | 19.88 | 18.38 | 18.85 | 1,272,027 | -1.24(-6.17%) |
Oct 28, 2021 | 20.52 | 21.25 | 20.05 | 20.09 | 732,427 | -0.60(-2.90%) |
Oct 27, 2021 | 21.02 | 21.27 | 20.64 | 20.69 | 673,512 | -0.44(-2.08%) |
Oct 26, 2021 | 21.32 | 21.13 | 569,208 | -0.27(-1.26%) | ||
Oct 25, 2021 | 22.00 | 22.10 | 21.19 | 21.40 | 1,023,668 | -0.45(-2.06%) |
Oct 22, 2021 | 21.00 | 21.86 | 20.56 | 21.85 | 1,246,722 | +1.30(+6.33%) |
Oct 21, 2021 | 20.87 | 21.07 | 20.46 | 20.55 | 570,427 | -0.37(-1.77%) |
Oct 20, 2021 | 20.28 | 21.01 | 20.07 | 20.92 | 1,047,830 | +0.76(+3.77%) |
Oct 19, 2021 | 20.32 | 20.48 | 20.05 | 20.16 | 503,482 | -0.06(-0.30%) |
Oct 18, 2021 | 20.34 | 20.87 | 20.14 | 20.22 | 514,658 | -0.21(-1.03%) |
Oct 15, 2021 | 20.91 | 20.96 | 20.43 | 20.43 | 550,652 | -0.08(-0.39%) |
Oct 14, 2021 | 20.71 | 20.92 | 20.43 | 20.51 | 647,963 | -0.09(-0.44%) |
Oct 13, 2021 | 20.86 | 20.98 | 20.54 | 20.60 | 376,406 | -0.26(-1.25%) |
Oct 12, 2021 | 20.83 | 20.93 | 20.30 | 20.86 | 720,440 | -0.03(-0.14%) |
Oct 11, 2021 | 21.50 | 21.67 | 20.88 | 20.89 | 765,129 | -0.39(-1.83%) |
Oct 08, 2021 | 21.45 | 21.86 | 21.26 | 21.28 | 513,089 | -0.06(-0.28%) |
Oct 07, 2021 | 21.16 | 21.43 | 20.97 | 21.34 | 484,481 | +0.39(+1.86%) |
Oct 06, 2021 | 20.71 | 21.17 | 20.46 | 20.95 | 498,442 | -0.04(-0.19%) |
Oct 05, 2021 | 20.48 | 21.02 | 20.22 | 20.99 | 840,168 | +0.39(+1.89%) |
Oct 04, 2021 | 19.73 | 20.75 | 19.73 | 20.60 | 1,523,596 | +0.89(+4.52%) |
Oct 01, 2021 | 19.17 | 19.98 | 18.89 | 19.71 | 1,572,007 | +0.73(+3.85%) |
Sep 30, 2021 | 18.78 | 19.15 | 18.12 | 18.98 | 981,947 | +0.21(+1.12%) |
Sep 29, 2021 | 18.42 | 19.08 | 18.35 | 18.77 | 652,310 | +0.37(+2.01%) |
Sep 28, 2021 | 18.59 | 18.88 | 18.04 | 18.40 | 1,001,380 | -0.10(-0.54%) |
Sep 27, 2021 | 18.00 | 18.72 | 17.99 | 18.50 | 882,503 | +0.62(+3.47%) |
Sep 24, 2021 | 17.71 | 18.09 | 17.48 | 17.88 | 518,283 | -0.01(-0.06%) |
Sep 23, 2021 | 16.86 | 18.00 | 16.73 | 17.89 | 1,411,755 | +1.20(+7.19%) |
Sep 22, 2021 | 16.69 | 16.81 | 16.37 | 16.69 | 518,917 | +0.25(+1.52%) |
Sep 21, 2021 | 16.71 | 16.80 | 16.16 | 16.44 | 465,452 | -0.07(-0.42%) |
Sep 20, 2021 | 16.35 | 16.62 | 16.04 | 16.51 | 729,796 | -0.30(-1.78%) |
Sep 17, 2021 | 17.03 | 17.45 | 16.67 | 16.81 | 695,250 | -0.20(-1.18%) |
Sep 16, 2021 | 16.82 | 17.12 | 16.72 | 17.01 | 646,230 | +0.31(+1.86%) |
Sep 15, 2021 | 16.39 | 16.74 | 16.07 | 16.70 | 605,869 | +0.29(+1.77%) |
Sep 14, 2021 | 16.69 | 16.70 | 16.06 | 16.41 | 838,582 | -0.23(-1.38%) |
Sep 13, 2021 | 15.61 | 16.91 | 15.60 | 16.64 | 1,216,693 | +1.29(+8.40%) |
Sep 10, 2021 | 15.69 | 15.72 | 15.23 | 15.35 | 429,592 | -0.26(-1.67%) |
Sep 09, 2021 | 15.48 | 15.77 | 15.30 | 15.61 | 427,484 | +0.18(+1.17%) |
Sep 08, 2021 | 15.68 | 15.89 | 15.23 | 15.43 | 773,094 | -0.30(-1.91%) |
Sep 07, 2021 | 15.23 | 15.75 | 15.23 | 15.73 | 507,495 | +0.50(+3.28%) |
Sep 03, 2021 | 15.51 | 15.63 | 15.15 | 15.23 | 315,520 | -0.40(-2.56%) |
Sep 02, 2021 | 15.66 | 15.90 | 15.44 | 15.63 | 430,685 | +0.10(+0.64%) |
Sep 01, 2021 | 15.79 | 15.92 | 15.48 | 15.53 | 599,677 | -0.18(-1.15%) |
Aug 31, 2021 | 15.49 | 15.82 | 15.49 | 15.71 | 340,983 | +0.21(+1.35%) |
Aug 30, 2021 | 15.74 | 15.74 | 15.20 | 15.50 | 464,441 | -0.18(-1.15%) |
Aug 27, 2021 | 15.33 | 15.83 | 15.33 | 15.68 | 911,294 | +0.25(+1.62%) |
Aug 26, 2021 | 15.46 | 15.68 | 15.33 | 15.43 | 528,606 | -0.13(-0.84%) |
Aug 25, 2021 | 15.94 | 16.07 | 15.45 | 15.56 | 1,170,800 | -0.28(-1.77%) |
Aug 24, 2021 | 15.08 | 16.03 | 15.00 | 15.84 | 1,817,524 | +0.88(+5.88%) |
Aug 23, 2021 | 14.14 | 15.04 | 14.14 | 14.96 | 1,092,865 | +0.96(+6.86%) |
Aug 20, 2021 | 13.62 | 14.11 | 13.62 | 14.00 | 498,590 | +0.33(+2.41%) |
Aug 19, 2021 | 14.10 | 14.12 | 13.60 | 13.67 | 728,918 | -0.52(-3.66%) |
Aug 18, 2021 | 14.52 | 14.81 | 14.16 | 14.19 | 566,451 | -0.26(-1.80%) |
Aug 17, 2021 | 14.39 | 14.68 | 14.15 | 14.45 | 1,342,417 | -0.07(-0.48%) |
Aug 16, 2021 | 14.43 | 14.78 | 14.07 | 14.52 | 1,286,853 | -0.08(-0.55%) |
Aug 13, 2021 | 14.64 | 14.76 | 14.27 | 14.60 | 881,085 | -0.03(-0.21%) |
Aug 12, 2021 | 14.73 | 14.92 | 14.33 | 14.63 | 493,710 | -0.21(-1.42%) |
Aug 11, 2021 | 14.48 | 14.87 | 14.25 | 14.84 | 437,604 | +0.28(+1.92%) |
Aug 10, 2021 | 14.80 | 15.20 | 14.51 | 14.56 | 319,839 | -0.11(-0.75%) |
Aug 09, 2021 | 15.28 | 15.28 | 14.63 | 14.67 | 1,318,199 | -0.71(-4.62%) |
Aug 06, 2021 | 15.68 | 15.68 | 15.19 | 15.38 | 477,900 | +0.01(+0.07%) |
Aug 05, 2021 | 15.13 | 15.65 | 15.06 | 15.37 | 541,239 | +0.23(+1.52%) |
Aug 04, 2021 | 15.44 | 15.64 | 15.06 | 15.14 | 788,348 | -0.46(-2.95%) |
Aug 03, 2021 | 15.93 | 16.17 | 15.43 | 15.60 | 842,965 | -0.41(-2.56%) |
Aug 02, 2021 | 16.21 | 16.64 | 15.96 | 16.01 | 613,208 | -0.13(-0.81%) |
Jul 30, 2021 | 16.40 | 16.81 | 16.07 | 16.14 | 1,044,150 | -0.31(-1.88%) |
Jul 29, 2021 | 16.49 | 16.90 | 16.44 | 16.45 | 495,156 | -0.04(-0.24%) |
Jul 28, 2021 | 16.75 | 16.80 | 15.88 | 16.49 | 1,063,040 | -0.36(-2.14%) |
Jul 27, 2021 | 17.26 | 17.35 | 16.46 | 16.85 | 871,705 | -0.61(-3.49%) |
Jul 26, 2021 | 17.08 | 17.51 | 16.92 | 17.46 | 579,651 | +0.52(+3.07%) |
Jul 23, 2021 | 16.90 | 17.18 | 16.78 | 16.94 | 592,654 | +0.08(+0.47%) |
Jul 22, 2021 | 17.21 | 17.30 | 16.53 | 16.86 | 959,018 | -0.34(-1.98%) |
Jul 21, 2021 | 17.04 | 17.34 | 16.72 | 17.20 | 821,820 | +0.53(+3.18%) |
Jul 20, 2021 | 16.37 | 16.76 | 15.89 | 16.67 | 715,682 | +0.42(+2.58%) |
Jul 19, 2021 | 16.28 | 16.57 | 16.03 | 16.25 | 1,040,922 | -0.54(-3.22%) |
Jul 16, 2021 | 17.74 | 17.78 | 16.65 | 16.79 | 1,216,693 | -0.64(-3.67%) |
Jul 15, 2021 | 17.86 | 17.90 | 17.05 | 17.43 | 605,558 | -0.48(-2.68%) |
Jul 14, 2021 | 18.48 | 18.57 | 17.86 | 17.91 | 603,544 | -0.51(-2.77%) |
Jul 13, 2021 | 19.01 | 19.16 | 18.42 | 18.42 | 496,144 | -0.82(-4.26%) |
Jul 12, 2021 | 19.73 | 19.73 | 19.01 | 19.24 | 511,365 | -0.61(-3.07%) |
Jul 09, 2021 | 19.82 | 19.95 | 19.58 | 19.85 | 362,848 | +0.31(+1.59%) |
Jul 08, 2021 | 19.38 | 20.10 | 18.75 | 19.54 | 638,911 | -0.21(-1.06%) |
Jul 07, 2021 | 20.35 | 20.36 | 19.61 | 19.75 | 669,973 | -0.83(-4.03%) |
Jul 06, 2021 | 21.37 | 21.37 | 20.32 | 20.58 | 645,535 | -0.86(-4.01%) |
Jul 02, 2021 | 21.84 | 21.89 | 21.40 | 21.44 | 280,189 | -0.36(-1.65%) |
Jul 01, 2021 | 21.55 | 22.10 | 21.23 | 21.80 | 506,234 | +0.30(+1.40%) |
Jun 30, 2021 | 21.18 | 21.72 | 20.92 | 21.50 | 468,115 | +0.09(+0.42%) |
Jun 29, 2021 | 22.27 | 22.48 | 21.38 | 21.41 | 452,970 | -0.85(-3.82%) |
Jun 28, 2021 | 23.23 | 23.26 | 21.90 | 22.26 | 792,816 | -0.51(-2.24%) |
Jun 25, 2021 | 22.37 | 22.87 | 22.19 | 22.77 | 1,300,408 | +0.54(+2.43%) |
Jun 24, 2021 | 21.65 | 22.23 | 21.48 | 22.23 | 515,152 | +0.78(+3.64%) |
Jun 23, 2021 | 21.36 | 21.65 | 21.27 | 21.45 | 380,289 | +0.06(+0.28%) |
Jun 22, 2021 | 21.31 | 21.44 | 20.98 | 21.39 | 299,881 | -0.14(-0.65%) |
Jun 21, 2021 | 21.72 | 21.72 | 21.04 | 21.53 | 398,548 | -0.06(-0.28%) |
Jun 18, 2021 | 21.60 | 21.87 | 21.37 | 21.59 | 612,501 | -0.26(-1.19%) |
Jun 17, 2021 | 21.88 | 21.98 | 21.65 | 21.85 | 375,341 | -0.09(-0.41%) |
Jun 16, 2021 | 21.71 | 21.96 | 21.33 | 21.94 | 572,209 | +0.11(+0.50%) |
Jun 15, 2021 | 22.38 | 22.47 | 21.82 | 21.83 | 316,919 | -0.50(-2.24%) |
Jun 14, 2021 | 22.79 | 23.09 | 22.20 | 22.33 | 472,910 | -0.41(-1.80%) |
Jun 11, 2021 | 22.59 | 22.79 | 22.42 | 22.74 | 370,353 | +0.19(+0.84%) |
Jun 10, 2021 | 23.28 | 23.35 | 22.49 | 22.55 | 874,514 | -0.68(-2.93%) |
Jun 09, 2021 | 23.51 | 23.54 | 23.03 | 23.23 | 659,931 | +0.00(+0.00%) |
Jun 08, 2021 | 22.15 | 23.38 | 21.81 | 23.23 | 1,592,533 | +1.19(+5.40%) |
Jun 07, 2021 | 21.63 | 22.11 | 21.48 | 22.04 | 985,675 | +0.61(+2.85%) |
Jun 04, 2021 | 22.03 | 22.39 | 21.42 | 21.43 | 660,975 | -0.50(-2.28%) |
Jun 03, 2021 | 21.85 | 22.31 | 21.14 | 21.93 | 1,624,076 | -0.06(-0.27%) |
Jun 02, 2021 | 21.00 | 22.32 | 20.64 | 21.99 | 1,629,920 | -0.28(-1.26%) |
Jun 01, 2021 | 21.63 | 22.41 | 21.54 | 22.27 | 809,740 | +0.66(+3.05%) |
May 28, 2021 | 22.82 | 23.57 | 21.52 | 21.61 | 1,180,971 | -0.98(-4.34%) |
May 27, 2021 | 21.62 | 22.70 | 21.51 | 22.59 | 1,615,618 | +0.99(+4.58%) |
May 26, 2021 | 21.75 | 22.12 | 21.55 | 21.60 | 733,597 | -0.01(-0.05%) |
May 25, 2021 | 21.95 | 22.23 | 21.55 | 21.61 | 601,958 | -0.18(-0.83%) |
May 24, 2021 | 21.75 | 22.04 | 21.40 | 21.79 | 478,891 | +0.41(+1.92%) |
May 21, 2021 | 21.40 | 21.57 | 21.16 | 21.38 | 534,789 | +0.17(+0.80%) |
May 20, 2021 | 20.82 | 21.26 | 20.57 | 21.21 | 744,371 | +0.41(+1.97%) |
May 19, 2021 | 20.17 | 20.82 | 19.96 | 20.80 | 843,101 | +0.23(+1.12%) |
May 18, 2021 | 20.84 | 21.05 | 20.57 | 20.57 | 709,025 | -0.30(-1.44%) |
May 17, 2021 | 20.81 | 20.95 | 20.52 | 20.87 | 413,556 | +0.26(+1.26%) |
May 14, 2021 | 20.61 | 20.74 | 20.23 | 20.61 | 1,073,757 | +0.15(+0.73%) |
May 13, 2021 | 19.72 | 20.74 | 19.65 | 20.46 | 796,595 | +0.81(+4.12%) |
May 12, 2021 | 20.37 | 20.61 | 19.58 | 19.65 | 850,054 | -0.92(-4.47%) |
May 11, 2021 | 20.39 | 21.03 | 20.35 | 20.57 | 413,008 | -0.35(-1.67%) |
May 10, 2021 | 21.05 | 21.33 | 20.89 | 20.92 | 408,440 | +0.00(+0.00%) |
May 07, 2021 | 20.25 | 21.13 | 20.15 | 20.92 | 630,308 | +0.71(+3.51%) |
May 06, 2021 | 20.76 | 20.76 | 20.08 | 20.21 | 560,763 | -0.47(-2.27%) |
May 05, 2021 | 21.14 | 21.33 | 20.62 | 20.68 | 507,176 | -0.50(-2.36%) |
May 04, 2021 | 21.08 | 21.20 | 20.56 | 21.18 | 606,152 | -0.15(-0.70%) |
May 03, 2021 | 20.97 | 21.53 | 20.89 | 21.33 | 734,072 | +0.71(+3.44%) |
Apr 30, 2021 | 21.14 | 21.18 | 20.55 | 20.62 | 927,300 | -0.66(-3.10%) |
Apr 29, 2021 | 21.63 | 22.27 | 20.53 | 21.28 | 1,081,799 | -0.90(-4.06%) |
Apr 28, 2021 | 21.74 | 22.41 | 21.70 | 22.18 | 683,381 | +0.21(+0.96%) |
Apr 27, 2021 | 22.60 | 22.60 | 21.92 | 21.97 | 453,317 | -0.46(-2.05%) |
Apr 26, 2021 | 21.94 | 22.58 | 21.94 | 22.43 | 654,614 | +0.48(+2.19%) |
Apr 23, 2021 | 21.88 | 22.19 | 21.72 | 21.95 | 863,100 | +0.59(+2.76%) |
Apr 22, 2021 | 21.26 | 21.77 | 20.98 | 21.36 | 392,671 | +0.21(+0.99%) |
Apr 21, 2021 | 20.49 | 21.17 | 20.39 | 21.15 | 791,694 | +0.41(+1.98%) |
Apr 20, 2021 | 21.72 | 21.72 | 20.37 | 20.74 | 643,515 | -1.01(-4.64%) |
Apr 19, 2021 | 21.09 | 21.79 | 20.89 | 21.75 | 1,520,908 | +0.59(+2.79%) |
Apr 16, 2021 | 21.21 | 21.47 | 20.84 | 21.16 | 1,401,600 | +0.07(+0.33%) |
Apr 15, 2021 | 21.36 | 21.63 | 21.06 | 21.09 | 554,654 | +0.05(+0.24%) |
Apr 14, 2021 | 20.96 | 21.60 | 20.81 | 21.04 | 571,696 | +0.11(+0.53%) |
Apr 13, 2021 | 21.03 | 21.25 | 20.65 | 20.93 | 569,426 | -0.35(-1.64%) |
Apr 12, 2021 | 21.56 | 21.75 | 21.08 | 21.28 | 556,134 | -0.33(-1.53%) |
Apr 09, 2021 | 21.74 | 22.02 | 21.53 | 21.61 | 373,600 | -0.39(-1.77%) |
Apr 08, 2021 | 21.92 | 22.00 | 21.37 | 22.00 | 605,630 | +0.12(+0.55%) |
Apr 07, 2021 | 21.99 | 22.19 | 21.56 | 21.88 | 407,548 | -0.15(-0.68%) |
Apr 06, 2021 | 21.86 | 22.34 | 21.67 | 22.03 | 1,065,260 | +0.12(+0.55%) |
Apr 05, 2021 | 21.50 | 22.13 | 21.15 | 21.91 | 1,843,423 | +0.94(+4.48%) |
Apr 01, 2021 | 20.44 | 21.10 | 20.31 | 20.97 | 854,000 | +0.87(+4.33%) |
Mar 31, 2021 | 20.17 | 20.70 | 20.05 | 20.10 | 831,705 | -0.08(-0.40%) |
Mar 30, 2021 | 20.00 | 20.24 | 19.76 | 20.18 | 552,821 | +0.32(+1.61%) |
Mar 29, 2021 | 19.78 | 20.19 | 19.40 | 19.86 | 713,194 | +0.09(+0.46%) |
Mar 26, 2021 | 20.53 | 20.62 | 19.18 | 19.77 | 1,161,600 | -0.62(-3.04%) |
Mar 25, 2021 | 19.53 | 20.43 | 19.51 | 20.39 | 864,517 | +0.50(+2.51%) |
Mar 24, 2021 | 20.46 | 20.92 | 19.87 | 19.89 | 1,693,894 | -0.29(-1.44%) |
Mar 23, 2021 | 20.63 | 20.94 | 20.00 | 20.18 | 988,118 | -0.86(-4.09%) |
Mar 22, 2021 | 21.15 | 21.35 | 20.72 | 21.04 | 837,724 | -0.29(-1.36%) |
Mar 19, 2021 | 21.31 | 21.50 | 20.70 | 21.33 | 1,469,200 | +0.11(+0.52%) |
Mar 18, 2021 | 21.03 | 21.93 | 20.84 | 21.22 | 1,637,545 | -0.02(-0.09%) |
Mar 17, 2021 | 21.42 | 22.21 | 21.14 | 21.24 | 3,850,017 | -0.06(-0.28%) |
Mar 16, 2021 | 21.38 | 21.97 | 20.24 | 21.30 | 5,077,228 | -2.16(-9.21%) |
Mar 15, 2021 | 23.45 | 23.72 | 22.97 | 23.46 | 1,097,289 | +0.01(+0.04%) |
Mar 12, 2021 | 23.21 | 23.62 | 22.91 | 23.45 | 928,000 | +0.07(+0.30%) |
Mar 11, 2021 | 23.00 | 23.43 | 22.48 | 23.38 | 1,186,026 | +0.57(+2.50%) |
Mar 10, 2021 | 23.35 | 23.79 | 22.44 | 22.81 | 1,367,220 | -0.35(-1.51%) |
Mar 09, 2021 | 23.81 | 24.07 | 22.94 | 23.16 | 1,380,342 | -0.23(-0.98%) |
Mar 08, 2021 | 24.52 | 24.60 | 22.67 | 23.39 | 1,724,196 | -1.20(-4.88%) |
Mar 05, 2021 | 22.50 | 25.05 | 21.75 | 24.59 | 4,085,400 | +3.88(+18.73%) |
Mar 04, 2021 | 21.52 | 21.73 | 20.27 | 20.71 | 657,143 | -0.96(-4.43%) |
Mar 03, 2021 | 21.51 | 22.05 | 21.51 | 21.67 | 704,390 | +0.21(+0.98%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.09 | 21.46 | 468,023 | +0.02(+0.09%) |
Mar 01, 2021 | 21.09 | 21.46 | 20.87 | 21.44 | 478,077 | +0.77(+3.73%) |
Feb 26, 2021 | 20.65 | 21.18 | 20.31 | 20.67 | 590,300 | +0.14(+0.68%) |
Feb 25, 2021 | 20.89 | 21.28 | 20.40 | 20.53 | 864,062 | -0.31(-1.49%) |
Feb 24, 2021 | 20.55 | 20.94 | 20.06 | 20.84 | 743,886 | +0.33(+1.61%) |
Feb 23, 2021 | 20.64 | 20.99 | 20.04 | 20.51 | 707,422 | -0.09(-0.44%) |
Feb 22, 2021 | 19.50 | 20.62 | 19.42 | 20.60 | 1,485,490 | +1.09(+5.59%) |
Feb 19, 2021 | 20.17 | 20.17 | 19.47 | 19.51 | 365,000 | -0.47(-2.35%) |
Feb 18, 2021 | 19.96 | 20.52 | 19.89 | 19.98 | 528,961 | -0.27(-1.33%) |
Feb 17, 2021 | 20.01 | 20.40 | 19.99 | 20.25 | 917,755 | +0.40(+2.02%) |
Feb 16, 2021 | 20.00 | 20.47 | 19.44 | 19.85 | 1,446,309 | +1.21(+6.49%) |
Feb 12, 2021 | 18.42 | 18.75 | 18.29 | 18.64 | 311,700 | +0.24(+1.30%) |
Feb 11, 2021 | 18.65 | 18.73 | 18.17 | 18.40 | 441,305 | -0.25(-1.34%) |
Feb 10, 2021 | 17.95 | 18.79 | 17.66 | 18.65 | 486,136 | +0.78(+4.36%) |
Feb 09, 2021 | 18.10 | 18.29 | 17.41 | 17.87 | 540,744 | -0.33(-1.81%) |
Feb 08, 2021 | 18.53 | 18.63 | 17.96 | 18.20 | 539,607 | -0.09(-0.49%) |
Feb 05, 2021 | 18.39 | 18.64 | 18.16 | 18.29 | 332,600 | -0.01(-0.05%) |
Feb 04, 2021 | 18.87 | 18.90 | 17.96 | 18.30 | 690,175 | -0.57(-3.02%) |
Feb 03, 2021 | 18.86 | 19.07 | 18.35 | 18.87 | 523,360 | +0.07(+0.37%) |
Feb 02, 2021 | 19.88 | 19.97 | 18.44 | 18.80 | 876,324 | -0.93(-4.71%) |