Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.72 | 29.39 | 28.79 | 36,817 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.70 | 29.72 | 28.32 | 28.72 | 11,318 | -0.08(-0.26%) |
Jan 27, 2022 | 29.19 | 30.02 | 28.70 | 28.80 | 4,596 | +0.08(+0.30%) |
Jan 26, 2022 | 30.57 | 31.09 | 28.65 | 28.71 | 11,638 | -0.85(-2.87%) |
Jan 25, 2022 | 29.28 | 29.85 | 28.98 | 29.56 | 4,302 | -0.11(-0.38%) |
Jan 24, 2022 | 31.47 | 31.47 | 29.22 | 29.68 | 14,624 | -2.39(-7.45%) |
Jan 21, 2022 | 32.13 | 32.46 | 31.41 | 32.07 | 5,067 | -0.87(-2.64%) |
Jan 20, 2022 | 32.93 | 32.93 | 32.18 | 32.93 | 2,515 | +0.27(+0.81%) |
Jan 19, 2022 | 32.91 | 32.94 | 31.96 | 32.67 | 3,229 | -0.09(-0.26%) |
Jan 18, 2022 | 33.04 | 33.04 | 31.85 | 32.75 | 14,036 | -0.36(-1.08%) |
Jan 14, 2022 | 33.11 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 32.87 | 33.88 | 32.81 | 32.81 | 6,007 | +0.25(+0.75%) |
Jan 12, 2022 | 33.04 | 33.25 | 32.57 | 32.57 | 4,053 | +0.08(+0.26%) |
Jan 11, 2022 | 33.01 | 33.01 | 32.47 | 32.48 | 3,815 | +0.10(+0.29%) |
Jan 10, 2022 | 32.33 | 33.27 | 32.33 | 32.39 | 3,746 | +0.14(+0.44%) |
Jan 07, 2022 | 33.93 | 33.98 | 32.00 | 32.24 | 7,569 | -0.70(-2.12%) |
Jan 06, 2022 | 35.87 | 35.87 | 32.24 | 32.94 | 3,901 | -0.83(-2.46%) |
Jan 05, 2022 | 33.88 | 34.78 | 33.21 | 33.77 | 4,481 | +0.06(+0.17%) |
Jan 04, 2022 | 35.47 | 35.99 | 33.17 | 33.72 | 12,859 | -1.92(-5.38%) |
Jan 03, 2022 | 34.22 | 36.19 | 34.22 | 35.63 | 14,353 | +1.38(+4.02%) |
Dec 31, 2021 | 33.09 | 34.26 | 32.96 | 34.26 | 5,551 | +0.89(+2.66%) |
Dec 30, 2021 | 32.44 | 34.07 | 31.66 | 33.37 | 13,574 | +0.93(+2.88%) |
Dec 29, 2021 | 32.05 | 32.52 | 31.09 | 32.43 | 2,804 | +0.40(+1.24%) |
Dec 28, 2021 | 31.90 | 32.04 | 31.35 | 32.04 | 3,844 | +0.14(+0.44%) |
Dec 27, 2021 | 31.19 | 31.90 | 31.06 | 31.90 | 11,135 | +0.66(+2.12%) |
Dec 23, 2021 | 31.96 | 32.38 | 30.35 | 31.23 | 22,774 | -0.62(-1.96%) |
Dec 22, 2021 | 31.83 | 32.65 | 31.08 | 31.86 | 8,915 | +0.05(+0.15%) |
Dec 21, 2021 | 28.84 | 32.71 | 28.84 | 31.81 | 22,436 | +2.82(+9.74%) |
Dec 20, 2021 | 28.90 | 29.38 | 28.32 | 28.99 | 10,945 | -0.13(-0.45%) |
Dec 17, 2021 | 27.73 | 30.15 | 27.73 | 29.12 | 24,247 | +1.46(+5.29%) |
Dec 16, 2021 | 27.68 | 28.36 | 27.58 | 27.66 | 21,354 | -0.02(-0.07%) |
Dec 15, 2021 | 28.17 | 28.32 | 26.73 | 27.68 | 44,476 | -0.42(-1.51%) |
Dec 14, 2021 | 28.22 | 28.82 | 28.10 | 28.10 | 21,756 | -0.34(-1.19%) |
Dec 13, 2021 | 28.83 | 29.21 | 28.24 | 28.44 | 5,217 | -0.14(-0.50%) |
Dec 10, 2021 | 28.33 | 28.88 | 28.24 | 28.58 | 5,138 | +0.35(+1.24%) |
Dec 09, 2021 | 28.40 | 28.57 | 28.12 | 28.23 | 3,003 | -0.45(-1.58%) |
Dec 08, 2021 | 28.22 | 29.19 | 28.10 | 28.69 | 19,995 | +0.60(+2.15%) |
Dec 07, 2021 | 28.46 | 29.26 | 28.06 | 28.08 | 15,618 | -0.53(-1.85%) |
Dec 06, 2021 | 28.82 | 28.88 | 28.44 | 28.61 | 6,420 | -0.47(-1.62%) |
Dec 03, 2021 | 28.33 | 29.08 | 28.33 | 29.08 | 7,470 | +0.30(+1.05%) |
Dec 02, 2021 | 28.64 | 28.97 | 28.34 | 28.78 | 4,133 | +0.08(+0.30%) |
Dec 01, 2021 | 28.54 | 29.25 | 28.41 | 28.70 | 7,678 | +0.73(+2.60%) |
Nov 30, 2021 | 28.94 | 28.94 | 27.97 | 27.97 | 10,538 | -1.04(-3.58%) |
Nov 29, 2021 | 28.78 | 29.68 | 28.78 | 29.01 | 2,928 | +0.40(+1.41%) |
Nov 26, 2021 | 28.93 | 28.93 | 27.48 | 28.60 | 12,879 | -0.09(-0.33%) |
Nov 24, 2021 | 28.69 | 29.44 | 28.24 | 28.70 | 7,630 | -0.03(-0.10%) |
Nov 23, 2021 | 29.13 | 29.60 | 28.66 | 28.73 | 11,662 | -0.92(-3.10%) |
Nov 22, 2021 | 29.02 | 32.70 | 29.02 | 29.64 | 8,051 | +0.92(+3.20%) |
Nov 19, 2021 | 28.88 | 29.05 | 28.14 | 28.73 | 11,405 | -0.61(-2.08%) |
Nov 18, 2021 | 29.64 | 28.96 | 28.58 | 29.34 | 3,102 | -0.76(-2.52%) |
Nov 17, 2021 | 30.34 | 30.47 | 29.67 | 30.09 | 8,237 | -0.28(-0.93%) |
Nov 16, 2021 | 30.66 | 31.70 | 30.38 | 30.38 | 16,428 | -0.98(-3.11%) |
Nov 15, 2021 | 32.13 | 32.13 | 30.65 | 31.35 | 12,541 | -0.40(-1.27%) |
Nov 12, 2021 | 30.93 | 31.85 | 30.81 | 31.75 | 5,735 | +0.81(+2.61%) |
Nov 11, 2021 | 30.50 | 31.37 | 30.48 | 30.95 | 6,866 | +0.85(+2.82%) |
Nov 10, 2021 | 30.87 | 30.10 | 5,297 | -0.78(-2.54%) | ||
Nov 09, 2021 | 30.96 | 30.96 | 30.18 | 30.88 | 7,419 | -0.31(-0.99%) |
Nov 08, 2021 | 30.48 | 31.62 | 29.57 | 31.19 | 12,236 | +0.91(+3.00%) |
Nov 05, 2021 | 29.79 | 30.59 | 29.73 | 30.28 | 6,363 | +0.74(+2.49%) |
Nov 04, 2021 | 31.74 | 32.26 | 28.31 | 29.55 | 27,225 | -0.50(-1.67%) |
Nov 03, 2021 | 30.39 | 30.47 | 28.54 | 30.05 | 9,417 | -0.77(-2.50%) |
Nov 02, 2021 | 30.03 | 30.89 | 29.68 | 30.82 | 4,848 | +0.85(+2.84%) |
Nov 01, 2021 | 29.11 | 30.89 | 29.35 | 29.97 | 15,445 | +0.86(+2.94%) |
Oct 29, 2021 | 28.22 | 29.39 | 28.22 | 29.11 | 13,736 | +0.68(+2.41%) |
Oct 28, 2021 | 29.11 | 29.11 | 28.22 | 28.43 | 20,694 | -0.26(-0.92%) |
Oct 27, 2021 | 29.35 | 29.83 | 28.61 | 28.69 | 9,161 | -0.76(-2.58%) |
Oct 26, 2021 | 29.80 | 29.45 | 10,949 | -0.36(-1.20%) | ||
Oct 25, 2021 | 30.37 | 30.52 | 28.92 | 29.80 | 24,109 | -0.51(-1.67%) |
Oct 22, 2021 | 30.71 | 30.78 | 30.01 | 30.31 | 5,212 | -0.36(-1.16%) |
Oct 21, 2021 | 31.23 | 31.23 | 30.19 | 30.67 | 9,321 | -0.55(-1.77%) |
Oct 20, 2021 | 31.53 | 32.17 | 31.10 | 31.22 | 12,065 | -0.38(-1.22%) |
Oct 19, 2021 | 30.95 | 32.16 | 29.54 | 31.60 | 37,156 | +0.67(+2.15%) |
Oct 18, 2021 | 36.02 | 36.53 | 30.83 | 30.94 | 83,140 | -5.12(-14.20%) |
Oct 15, 2021 | 39.77 | 41.26 | 34.88 | 36.06 | 88,273 | -2.36(-6.15%) |
Oct 14, 2021 | 34.79 | 38.81 | 34.79 | 38.42 | 42,505 | +3.32(+9.46%) |
Oct 13, 2021 | 34.59 | 35.39 | 32.71 | 35.10 | 33,284 | +1.03(+3.03%) |
Oct 12, 2021 | 33.95 | 34.28 | 33.59 | 34.07 | 20,492 | +0.12(+0.36%) |
Oct 11, 2021 | 31.97 | 34.13 | 31.76 | 33.95 | 38,581 | +2.23(+7.04%) |
Oct 08, 2021 | 30.70 | 32.02 | 30.70 | 31.72 | 13,116 | +1.26(+4.13%) |
Oct 07, 2021 | 30.95 | 31.55 | 30.46 | 30.46 | 8,906 | -0.19(-0.61%) |
Oct 06, 2021 | 30.28 | 30.61 | 29.63 | 30.65 | 8,661 | -0.04(-0.12%) |
Oct 05, 2021 | 31.16 | 31.62 | 29.64 | 30.69 | 20,710 | -0.07(-0.24%) |
Oct 04, 2021 | 28.65 | 31.59 | 27.94 | 30.76 | 33,214 | +2.40(+8.47%) |
Oct 01, 2021 | 27.88 | 29.04 | 27.88 | 28.36 | 42,104 | +0.38(+1.34%) |
Sep 30, 2021 | 27.69 | 28.13 | 27.63 | 27.98 | 10,469 | +0.17(+0.61%) |
Sep 29, 2021 | 27.20 | 28.13 | 27.20 | 27.82 | 13,460 | +0.38(+1.40%) |
Sep 28, 2021 | 27.57 | 28.13 | 27.23 | 27.43 | 10,365 | -0.34(-1.22%) |
Sep 27, 2021 | 26.00 | 27.77 | 26.00 | 27.77 | 10,964 | +2.22(+8.70%) |
Sep 24, 2021 | 24.99 | 25.60 | 24.99 | 25.55 | 5,076 | +0.71(+2.87%) |
Sep 23, 2021 | 24.99 | 24.99 | 24.59 | 24.83 | 2,516 | +0.08(+0.30%) |
Sep 22, 2021 | 24.53 | 24.76 | 24.13 | 24.76 | 4,674 | +0.43(+1.77%) |
Sep 21, 2021 | 24.07 | 24.60 | 24.07 | 24.33 | 12,746 | -0.01(-0.04%) |
Sep 20, 2021 | 24.33 | 24.35 | 23.93 | 24.34 | 7,497 | -0.19(-0.76%) |
Sep 17, 2021 | 24.81 | 25.04 | 24.45 | 24.52 | 40,595 | -0.31(-1.25%) |
Sep 16, 2021 | 23.78 | 24.90 | 23.78 | 24.83 | 5,302 | +0.88(+3.68%) |
Sep 15, 2021 | 23.66 | 24.01 | 23.45 | 23.95 | 7,503 | +0.53(+2.26%) |
Sep 14, 2021 | 23.92 | 24.76 | 23.13 | 23.42 | 13,086 | -0.62(-2.59%) |
Sep 13, 2021 | 23.99 | 24.23 | 23.83 | 24.05 | 3,665 | +0.22(+0.91%) |
Sep 10, 2021 | 23.76 | 24.09 | 23.45 | 23.83 | 6,755 | +0.14(+0.59%) |
Sep 09, 2021 | 24.00 | 24.06 | 23.45 | 23.69 | 4,746 | -0.13(-0.55%) |
Sep 08, 2021 | 24.20 | 24.19 | 23.81 | 23.82 | 2,606 | -0.47(-1.93%) |
Sep 07, 2021 | 23.51 | 24.30 | 23.51 | 24.29 | 8,397 | +0.79(+3.35%) |
Sep 03, 2021 | 23.67 | 24.00 | 23.45 | 23.50 | 3,636 | -0.19(-0.79%) |
Sep 02, 2021 | 23.70 | 24.12 | 23.41 | 23.69 | 13,975 | +0.29(+1.24%) |
Sep 01, 2021 | 23.76 | 23.76 | 23.14 | 23.40 | 1,974 | +0.04(+0.16%) |
Aug 31, 2021 | 23.01 | 23.45 | 23.01 | 23.36 | 3,831 | +0.23(+0.97%) |
Aug 30, 2021 | 23.77 | 23.77 | 22.69 | 23.14 | 12,934 | -0.66(-2.77%) |
Aug 27, 2021 | 23.73 | 23.98 | 23.26 | 23.79 | 8,439 | -0.35(-1.46%) |
Aug 26, 2021 | 24.19 | 24.57 | 23.82 | 24.15 | 3,253 | -0.20(-0.84%) |
Aug 25, 2021 | 24.13 | 24.48 | 24.13 | 24.35 | 1,590 | +0.27(+1.12%) |
Aug 24, 2021 | 24.85 | 25.07 | 24.08 | 24.08 | 9,656 | -0.91(-3.65%) |
Aug 23, 2021 | 25.55 | 25.55 | 24.75 | 25.00 | 2,207 | -0.45(-1.76%) |
Aug 20, 2021 | 24.77 | 25.44 | 24.72 | 25.44 | 3,042 | +0.52(+2.09%) |
Aug 19, 2021 | 25.50 | 25.50 | 24.50 | 24.92 | 4,453 | -0.53(-2.08%) |
Aug 18, 2021 | 25.85 | 26.00 | 25.45 | 25.45 | 3,038 | -0.09(-0.36%) |
Aug 17, 2021 | 25.15 | 25.57 | 25.15 | 25.54 | 5,723 | +0.17(+0.66%) |
Aug 16, 2021 | 25.66 | 25.88 | 25.14 | 25.38 | 7,108 | -0.33(-1.27%) |
Aug 13, 2021 | 25.90 | 25.94 | 25.70 | 25.70 | 2,011 | -0.34(-1.29%) |
Aug 12, 2021 | 26.10 | 26.10 | 25.72 | 26.04 | 5,479 | -0.01(-0.04%) |
Aug 11, 2021 | 25.36 | 26.07 | 25.36 | 26.05 | 13,093 | +0.55(+2.15%) |
Aug 10, 2021 | 25.61 | 25.94 | 25.43 | 25.50 | 4,849 | -0.12(-0.47%) |
Aug 09, 2021 | 25.13 | 26.03 | 24.40 | 25.62 | 8,874 | +0.37(+1.47%) |
Aug 06, 2021 | 26.00 | 26.14 | 25.24 | 25.25 | 21,586 | -0.91(-3.49%) |
Aug 05, 2021 | 25.72 | 27.49 | 25.55 | 26.16 | 41,034 | +1.31(+5.28%) |
Aug 04, 2021 | 24.27 | 25.41 | 24.20 | 24.85 | 18,446 | +0.21(+0.87%) |
Aug 03, 2021 | 23.92 | 24.84 | 23.74 | 24.63 | 9,963 | +0.75(+3.16%) |
Aug 02, 2021 | 23.39 | 23.88 | 23.27 | 23.88 | 3,275 | +0.55(+2.35%) |
Jul 30, 2021 | 23.33 | 23.45 | 22.73 | 23.33 | 4,993 | -0.11(-0.48%) |
Jul 29, 2021 | 23.12 | 23.45 | 23.12 | 23.44 | 8,961 | +0.55(+2.40%) |
Jul 28, 2021 | 22.97 | 23.13 | 22.69 | 22.89 | 3,409 | +0.04(+0.16%) |
Jul 27, 2021 | 23.12 | 23.12 | 22.62 | 22.86 | 2,767 | +0.08(+0.37%) |
Jul 26, 2021 | 23.03 | 23.23 | 22.76 | 22.77 | 5,789 | -0.07(-0.33%) |
Jul 23, 2021 | 22.92 | 23.35 | 22.85 | 22.85 | 1,594 | +0.00(+0.00%) |
Jul 22, 2021 | 23.04 | 23.67 | 22.56 | 22.85 | 5,093 | -0.52(-2.23%) |
Jul 21, 2021 | 22.61 | 23.37 | 22.58 | 23.37 | 10,825 | +1.02(+4.58%) |
Jul 20, 2021 | 22.03 | 22.67 | 22.03 | 22.34 | 21,769 | +0.32(+1.44%) |
Jul 19, 2021 | 22.80 | 22.95 | 21.68 | 22.03 | 16,411 | -0.86(-3.74%) |
Jul 16, 2021 | 23.38 | 23.61 | 22.88 | 22.88 | 10,381 | -0.54(-2.30%) |
Jul 15, 2021 | 23.45 | 23.50 | 22.93 | 23.42 | 11,656 | -0.03(-0.12%) |
Jul 14, 2021 | 23.38 | 23.67 | 23.31 | 23.45 | 4,917 | +0.07(+0.32%) |
Jul 13, 2021 | 24.37 | 24.37 | 23.27 | 23.38 | 13,179 | -1.00(-4.09%) |
Jul 12, 2021 | 23.49 | 24.43 | 23.43 | 24.37 | 24,205 | +0.94(+4.01%) |
Jul 09, 2021 | 23.66 | 23.66 | 23.33 | 23.43 | 4,873 | +0.33(+1.45%) |
Jul 08, 2021 | 22.99 | 23.39 | 22.81 | 23.10 | 26,408 | -0.25(-1.08%) |
Jul 07, 2021 | 23.60 | 23.62 | 23.23 | 23.35 | 6,372 | -0.23(-0.99%) |
Jul 06, 2021 | 23.79 | 23.92 | 23.37 | 23.58 | 34,944 | -0.21(-0.90%) |
Jul 02, 2021 | 23.73 | 24.45 | 23.71 | 23.79 | 16,519 | -0.40(-1.65%) |
Jul 01, 2021 | 24.23 | 24.44 | 22.55 | 24.20 | 34,148 | -0.04(-0.15%) |
Jun 30, 2021 | 24.48 | 24.67 | 23.78 | 24.23 | 33,373 | -0.25(-1.03%) |
Jun 29, 2021 | 24.49 | 24.66 | 23.99 | 24.48 | 20,242 | -0.07(-0.27%) |
Jun 28, 2021 | 23.92 | 24.90 | 23.57 | 24.55 | 30,776 | +0.47(+1.93%) |
Jun 25, 2021 | 23.75 | 24.35 | 23.39 | 24.08 | 490,832 | +0.42(+1.77%) |
Jun 24, 2021 | 23.73 | 23.95 | 22.82 | 23.66 | 45,081 | +0.06(+0.24%) |
Jun 23, 2021 | 23.29 | 23.73 | 23.29 | 23.61 | 45,457 | +0.22(+0.95%) |
Jun 22, 2021 | 23.64 | 23.68 | 22.70 | 23.39 | 33,778 | -0.22(-0.95%) |
Jun 21, 2021 | 23.82 | 23.82 | 22.71 | 23.61 | 79,664 | -0.48(-2.01%) |
Jun 18, 2021 | 25.45 | 25.45 | 23.27 | 24.09 | 157,609 | -1.67(-6.47%) |
Jun 17, 2021 | 25.60 | 25.90 | 24.80 | 25.76 | 51,371 | +0.27(+1.06%) |
Jun 16, 2021 | 26.16 | 26.26 | 25.37 | 25.49 | 44,981 | -0.66(-2.53%) |
Jun 15, 2021 | 25.40 | 26.58 | 25.40 | 26.15 | 37,596 | +0.75(+2.97%) |
Jun 14, 2021 | 26.23 | 26.96 | 25.39 | 25.40 | 35,142 | -0.76(-2.92%) |
Jun 11, 2021 | 25.54 | 26.34 | 25.54 | 26.16 | 19,598 | +0.62(+2.44%) |
Jun 10, 2021 | 25.45 | 25.72 | 25.31 | 25.54 | 12,118 | +0.16(+0.62%) |
Jun 09, 2021 | 25.39 | 25.80 | 25.31 | 25.38 | 22,251 | +0.07(+0.26%) |
Jun 08, 2021 | 25.32 | 25.85 | 25.31 | 25.31 | 19,469 | +0.00(+0.00%) |
Jun 07, 2021 | 24.61 | 25.75 | 24.20 | 25.31 | 34,671 | +0.73(+2.95%) |
Jun 04, 2021 | 24.66 | 24.71 | 24.36 | 24.59 | 12,490 | -0.07(-0.30%) |
Jun 03, 2021 | 24.16 | 24.66 | 24.06 | 24.66 | 14,911 | +0.29(+1.18%) |
Jun 02, 2021 | 24.12 | 24.38 | 23.92 | 24.37 | 15,175 | +0.50(+2.11%) |
Jun 01, 2021 | 23.82 | 24.13 | 23.14 | 23.87 | 18,258 | +0.06(+0.23%) |
May 28, 2021 | 23.73 | 23.81 | 23.21 | 23.81 | 13,038 | +0.61(+2.64%) |
May 27, 2021 | 23.12 | 23.24 | 22.64 | 23.20 | 7,689 | -0.07(-0.32%) |
May 26, 2021 | 22.91 | 23.27 | 22.91 | 23.28 | 7,879 | +0.42(+1.86%) |
May 25, 2021 | 23.64 | 23.64 | 22.70 | 22.85 | 20,410 | -0.78(-3.28%) |
May 24, 2021 | 22.99 | 23.63 | 22.35 | 23.63 | 28,528 | +1.38(+6.18%) |
May 21, 2021 | 23.04 | 23.04 | 22.16 | 22.25 | 20,783 | -0.60(-2.63%) |
May 20, 2021 | 22.00 | 23.07 | 21.89 | 22.85 | 20,943 | +0.96(+4.39%) |
May 19, 2021 | 22.79 | 22.79 | 21.36 | 21.89 | 34,689 | -0.91(-4.01%) |
May 18, 2021 | 24.24 | 24.62 | 22.80 | 22.80 | 23,196 | -1.24(-5.15%) |
May 17, 2021 | 24.29 | 25.07 | 23.87 | 24.04 | 41,672 | -0.25(-1.03%) |
May 14, 2021 | 23.13 | 24.31 | 22.75 | 24.29 | 47,366 | +1.35(+5.87%) |
May 13, 2021 | 22.96 | 23.31 | 22.62 | 22.94 | 23,181 | +0.07(+0.32%) |
May 12, 2021 | 22.96 | 23.45 | 22.64 | 22.87 | 15,071 | -0.24(-1.04%) |
May 11, 2021 | 22.91 | 23.17 | 22.37 | 23.11 | 14,964 | +0.34(+1.50%) |
May 10, 2021 | 22.83 | 23.86 | 22.52 | 22.77 | 25,133 | -0.06(-0.24%) |
May 07, 2021 | 23.00 | 23.08 | 22.33 | 22.82 | 16,477 | -0.15(-0.64%) |
May 06, 2021 | 22.60 | 22.97 | 21.18 | 22.97 | 27,150 | +1.03(+4.71%) |
May 05, 2021 | 21.79 | 22.16 | 20.81 | 21.94 | 25,570 | +0.34(+1.58%) |
May 04, 2021 | 21.98 | 22.03 | 21.17 | 21.60 | 13,416 | -0.61(-2.74%) |
May 03, 2021 | 21.64 | 22.34 | 21.11 | 22.20 | 23,448 | +0.85(+3.98%) |
Apr 30, 2021 | 21.56 | 21.79 | 20.78 | 21.36 | 23,936 | -0.34(-1.57%) |
Apr 29, 2021 | 22.38 | 22.38 | 21.50 | 21.70 | 18,156 | -0.39(-1.76%) |
Apr 28, 2021 | 21.87 | 22.21 | 21.38 | 22.08 | 30,191 | +0.18(+0.84%) |
Apr 27, 2021 | 21.29 | 22.05 | 20.77 | 21.90 | 62,055 | +0.61(+2.86%) |
Apr 26, 2021 | 20.75 | 21.30 | 20.71 | 21.29 | 35,578 | +0.54(+2.63%) |
Apr 23, 2021 | 20.95 | 21.14 | 20.54 | 20.75 | 16,138 | -0.15(-0.71%) |
Apr 22, 2021 | 19.90 | 21.23 | 19.90 | 20.89 | 33,215 | +0.78(+3.90%) |
Apr 21, 2021 | 19.73 | 20.43 | 19.15 | 20.11 | 46,756 | +0.15(+0.74%) |
Apr 20, 2021 | 20.24 | 20.57 | 19.63 | 19.96 | 36,208 | -0.34(-1.68%) |
Apr 19, 2021 | 20.40 | 20.88 | 20.13 | 20.30 | 26,995 | -0.36(-1.74%) |
Apr 16, 2021 | 20.98 | 21.21 | 20.32 | 20.66 | 32,385 | -0.21(-1.02%) |
Apr 15, 2021 | 20.92 | 21.05 | 20.75 | 20.88 | 10,613 | +0.00(+0.00%) |
Apr 14, 2021 | 20.79 | 21.37 | 20.62 | 20.88 | 11,768 | +0.10(+0.49%) |
Apr 13, 2021 | 20.89 | 21.34 | 20.40 | 20.77 | 24,663 | -0.12(-0.57%) |
Apr 12, 2021 | 21.42 | 21.84 | 19.44 | 20.89 | 48,082 | -0.73(-3.37%) |
Apr 09, 2021 | 22.16 | 22.60 | 21.35 | 21.62 | 30,435 | -0.46(-2.09%) |
Apr 08, 2021 | 22.79 | 22.79 | 21.56 | 22.08 | 18,676 | -0.40(-1.77%) |
Apr 07, 2021 | 22.69 | 23.35 | 22.31 | 22.48 | 21,433 | -0.11(-0.49%) |
Apr 06, 2021 | 22.89 | 22.94 | 22.56 | 22.59 | 10,662 | -0.06(-0.29%) |
Apr 05, 2021 | 22.88 | 23.73 | 22.52 | 22.66 | 13,763 | -0.10(-0.45%) |
Apr 01, 2021 | 23.38 | 23.46 | 22.37 | 22.76 | 14,080 | -0.28(-1.20%) |
Mar 31, 2021 | 23.96 | 24.14 | 22.95 | 23.04 | 36,312 | -0.83(-3.48%) |
Mar 30, 2021 | 22.53 | 24.14 | 22.04 | 23.87 | 31,171 | +1.57(+7.04%) |
Mar 29, 2021 | 22.85 | 23.16 | 21.74 | 22.30 | 31,714 | -0.69(-3.01%) |
Mar 26, 2021 | 22.86 | 23.30 | 22.62 | 22.99 | 22,528 | +0.07(+0.32%) |
Mar 25, 2021 | 19.53 | 23.76 | 19.17 | 22.92 | 123,285 | +3.15(+15.93%) |
Mar 24, 2021 | 20.55 | 21.11 | 19.43 | 19.77 | 27,976 | -0.64(-3.12%) |
Mar 23, 2021 | 19.57 | 21.04 | 19.56 | 20.40 | 42,149 | +0.83(+4.25%) |
Mar 22, 2021 | 19.36 | 20.40 | 18.61 | 19.57 | 48,790 | +0.14(+0.71%) |
Mar 19, 2021 | 19.03 | 19.55 | 18.51 | 19.43 | 71,918 | +0.24(+1.25%) |
Mar 18, 2021 | 20.04 | 20.07 | 19.05 | 19.19 | 22,072 | -0.84(-4.19%) |
Mar 17, 2021 | 20.28 | 20.53 | 19.99 | 20.03 | 9,789 | -0.15(-0.73%) |
Mar 16, 2021 | 20.31 | 20.35 | 19.91 | 20.18 | 21,343 | -0.11(-0.55%) |
Mar 15, 2021 | 20.03 | 20.53 | 20.03 | 20.29 | 18,837 | +0.34(+1.71%) |
Mar 12, 2021 | 20.31 | 20.39 | 19.90 | 19.95 | 13,322 | -0.18(-0.87%) |
Mar 11, 2021 | 20.06 | 20.42 | 19.91 | 20.13 | 13,894 | +0.06(+0.32%) |
Mar 10, 2021 | 20.10 | 20.55 | 19.86 | 20.06 | 22,601 | +0.21(+1.07%) |
Mar 09, 2021 | 20.39 | 20.47 | 19.85 | 19.85 | 17,747 | -0.32(-1.60%) |
Mar 08, 2021 | 21.70 | 22.32 | 20.00 | 20.17 | 56,344 | -1.08(-5.08%) |
Mar 05, 2021 | 22.93 | 22.93 | 21.24 | 21.25 | 54,047 | -1.81(-7.84%) |
Mar 04, 2021 | 21.99 | 23.41 | 21.19 | 23.06 | 93,740 | -1.80(-7.26%) |
Mar 03, 2021 | 25.10 | 26.57 | 24.46 | 24.87 | 51,064 | +0.60(+2.49%) |
Mar 02, 2021 | 23.62 | 24.69 | 23.48 | 24.26 | 13,480 | +0.94(+4.05%) |
Mar 01, 2021 | 23.06 | 24.13 | 23.06 | 23.32 | 15,660 | +0.47(+2.04%) |
Feb 26, 2021 | 23.77 | 23.77 | 22.85 | 22.85 | 13,097 | -0.47(-2.00%) |
Feb 25, 2021 | 23.55 | 24.22 | 23.32 | 23.32 | 9,772 | +0.18(+0.79%) |
Feb 24, 2021 | 23.18 | 23.96 | 23.13 | 23.13 | 18,502 | -0.26(-1.10%) |
Feb 23, 2021 | 23.09 | 23.80 | 23.02 | 23.39 | 25,501 | +0.27(+1.19%) |
Feb 22, 2021 | 23.45 | 23.97 | 22.91 | 23.12 | 28,933 | -0.70(-2.92%) |
Feb 19, 2021 | 23.73 | 23.84 | 23.16 | 23.81 | 14,734 | +0.16(+0.70%) |
Feb 18, 2021 | 23.36 | 23.73 | 23.01 | 23.65 | 11,115 | +0.27(+1.14%) |
Feb 17, 2021 | 23.76 | 23.82 | 23.03 | 23.38 | 14,784 | +0.24(+1.03%) |
Feb 16, 2021 | 24.74 | 24.86 | 22.91 | 23.14 | 27,848 | -1.23(-5.04%) |
Feb 12, 2021 | 23.27 | 24.46 | 23.27 | 24.37 | 20,628 | +0.73(+3.10%) |
Feb 11, 2021 | 23.70 | 24.28 | 23.06 | 23.64 | 10,937 | +0.10(+0.43%) |
Feb 10, 2021 | 24.23 | 24.44 | 23.50 | 23.54 | 15,989 | -0.48(-1.98%) |
Feb 09, 2021 | 25.46 | 25.63 | 23.51 | 24.01 | 33,950 | -1.48(-5.79%) |
Feb 08, 2021 | 24.11 | 25.54 | 23.89 | 25.49 | 32,291 | +1.83(+7.75%) |
Feb 05, 2021 | 23.54 | 24.20 | 23.23 | 23.66 | 20,519 | +0.58(+2.50%) |
Feb 04, 2021 | 24.07 | 24.15 | 23.03 | 23.08 | 13,887 | -0.60(-2.55%) |
Feb 03, 2021 | 23.20 | 25.12 | 23.10 | 23.68 | 18,837 | +0.49(+2.09%) |
Feb 02, 2021 | 22.72 | 24.76 | 22.00 | 23.20 | 40,568 | +0.75(+3.35%) |