Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 27.48 | 27.51 | 27.08 | 27.33 | 37,252 | -0.20(-0.73%) |
Oct 28, 2021 | 27.11 | 27.56 | 27.11 | 27.53 | 53,545 | +0.67(+2.51%) |
Oct 27, 2021 | 26.89 | 27.22 | 26.64 | 26.85 | 44,823 | -0.11(-0.40%) |
Oct 26, 2021 | 26.59 | 26.96 | 57,151 | +0.59(+2.24%) | ||
Oct 25, 2021 | 26.32 | 26.46 | 26.22 | 26.37 | 38,395 | +0.26(+0.99%) |
Oct 22, 2021 | 26.53 | 26.53 | 25.99 | 26.11 | 39,448 | -0.28(-1.07%) |
Oct 21, 2021 | 26.95 | 26.95 | 26.35 | 26.39 | 54,100 | -0.62(-2.28%) |
Oct 20, 2021 | 26.66 | 27.15 | 26.66 | 27.01 | 56,397 | +0.38(+1.44%) |
Oct 19, 2021 | 26.56 | 26.74 | 26.34 | 26.63 | 44,510 | +0.11(+0.41%) |
Oct 18, 2021 | 26.90 | 26.90 | 26.41 | 26.52 | 34,618 | -0.47(-1.73%) |
Oct 15, 2021 | 26.76 | 27.19 | 26.76 | 26.98 | 38,108 | +0.32(+1.22%) |
Oct 14, 2021 | 26.78 | 26.83 | 26.45 | 26.66 | 33,438 | +0.08(+0.31%) |
Oct 13, 2021 | 26.92 | 26.92 | 26.40 | 26.58 | 34,814 | -0.14(-0.53%) |
Oct 12, 2021 | 27.09 | 27.09 | 26.61 | 26.72 | 47,825 | -0.37(-1.38%) |
Oct 11, 2021 | 27.31 | 27.44 | 27.05 | 27.09 | 56,822 | -0.43(-1.57%) |
Oct 08, 2021 | 27.59 | 27.97 | 27.24 | 27.53 | 109,306 | +0.33(+1.22%) |
Oct 07, 2021 | 27.69 | 27.83 | 27.09 | 27.19 | 117,952 | -0.62(-2.24%) |
Oct 06, 2021 | 27.43 | 27.98 | 27.20 | 27.82 | 166,129 | +0.28(+1.03%) |
Oct 05, 2021 | 27.48 | 27.64 | 27.24 | 27.53 | 81,991 | +0.18(+0.67%) |
Oct 04, 2021 | 27.09 | 27.47 | 27.09 | 27.35 | 51,428 | +0.45(+1.67%) |
Oct 01, 2021 | 27.29 | 27.29 | 26.62 | 26.90 | 41,121 | -0.22(-0.80%) |
Sep 30, 2021 | 26.97 | 27.34 | 26.83 | 27.12 | 102,883 | +0.52(+1.97%) |
Sep 29, 2021 | 26.79 | 26.91 | 26.29 | 26.59 | 136,061 | -0.32(-1.18%) |
Sep 28, 2021 | 27.23 | 27.23 | 26.63 | 26.91 | 35,201 | -0.32(-1.19%) |
Sep 27, 2021 | 27.91 | 27.94 | 27.09 | 27.23 | 47,263 | -0.67(-2.42%) |
Sep 24, 2021 | 27.79 | 27.93 | 27.56 | 27.91 | 100,368 | +0.34(+1.24%) |
Sep 23, 2021 | 27.73 | 27.97 | 27.24 | 27.57 | 116,672 | -0.14(-0.51%) |
Sep 22, 2021 | 26.97 | 27.76 | 26.97 | 27.71 | 136,453 | +1.13(+4.26%) |
Sep 21, 2021 | 24.97 | 26.68 | 24.97 | 26.58 | 174,646 | +2.01(+8.17%) |
Sep 20, 2021 | 24.14 | 24.79 | 24.10 | 24.57 | 138,579 | +0.22(+0.89%) |
Sep 17, 2021 | 24.88 | 24.88 | 24.25 | 24.35 | 158,225 | -0.68(-2.73%) |
Sep 16, 2021 | 24.56 | 25.08 | 24.56 | 25.04 | 85,476 | +0.51(+2.07%) |
Sep 15, 2021 | 24.59 | 24.59 | 24.19 | 24.53 | 48,321 | -0.09(-0.37%) |
Sep 14, 2021 | 24.12 | 24.72 | 24.12 | 24.62 | 134,526 | +0.52(+2.14%) |
Sep 13, 2021 | 23.80 | 24.31 | 23.80 | 24.10 | 101,424 | +0.39(+1.65%) |
Sep 10, 2021 | 24.00 | 24.02 | 23.56 | 23.71 | 77,412 | -0.27(-1.15%) |
Sep 09, 2021 | 24.17 | 24.18 | 23.90 | 23.99 | 41,847 | -0.23(-0.96%) |
Sep 08, 2021 | 24.45 | 24.45 | 24.15 | 24.22 | 62,892 | -0.22(-0.92%) |
Sep 07, 2021 | 24.44 | 24.56 | 24.44 | 24.45 | 41,514 | +0.12(+0.48%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.22 | 24.33 | 54,703 | -1.05(-4.13%) |
Sep 02, 2021 | 24.48 | 25.38 | 24.36 | 25.38 | 123,128 | +1.02(+4.21%) |
Sep 01, 2021 | 24.31 | 24.43 | 24.25 | 24.35 | 60,149 | +0.17(+0.69%) |
Aug 31, 2021 | 24.15 | 24.36 | 24.05 | 24.19 | 81,039 | +0.10(+0.41%) |
Aug 30, 2021 | 24.15 | 24.15 | 23.96 | 24.09 | 60,848 | +0.10(+0.42%) |
Aug 27, 2021 | 23.71 | 24.14 | 23.71 | 23.99 | 97,152 | +0.16(+0.66%) |
Aug 26, 2021 | 23.00 | 23.85 | 22.46 | 23.83 | 285,407 | +1.86(+8.45%) |
Aug 25, 2021 | 20.98 | 22.10 | 20.98 | 21.97 | 121,367 | +1.40(+6.80%) |
Aug 24, 2021 | 20.52 | 20.71 | 20.52 | 20.57 | 49,119 | +0.05(+0.24%) |
Aug 23, 2021 | 20.66 | 20.66 | 20.37 | 20.52 | 49,380 | -0.08(-0.40%) |
Aug 20, 2021 | 20.17 | 20.71 | 20.17 | 20.61 | 93,973 | +0.42(+2.10%) |
Aug 19, 2021 | 20.55 | 20.67 | 19.74 | 20.18 | 216,956 | -0.35(-1.70%) |
Aug 18, 2021 | 20.32 | 20.73 | 20.32 | 20.53 | 82,452 | +0.18(+0.90%) |
Aug 17, 2021 | 20.18 | 20.38 | 20.12 | 20.35 | 64,134 | +0.24(+1.19%) |
Aug 16, 2021 | 20.23 | 20.23 | 20.08 | 20.11 | 66,330 | -0.06(-0.28%) |
Aug 13, 2021 | 20.05 | 20.30 | 19.80 | 20.17 | 91,093 | +0.48(+2.45%) |
Aug 12, 2021 | 19.60 | 19.71 | 19.47 | 19.68 | 172,160 | +0.13(+0.66%) |
Aug 11, 2021 | 19.59 | 19.59 | 19.32 | 19.55 | 257,293 | +0.05(+0.25%) |
Aug 10, 2021 | 19.71 | 19.84 | 19.26 | 19.51 | 327,253 | -0.19(-0.98%) |
Aug 09, 2021 | 20.16 | 20.18 | 19.51 | 19.70 | 158,569 | -0.45(-2.24%) |
Aug 06, 2021 | 19.77 | 20.32 | 19.77 | 20.15 | 112,339 | +0.39(+2.00%) |
Aug 05, 2021 | 19.84 | 19.92 | 19.69 | 19.76 | 70,187 | +0.01(+0.04%) |
Aug 04, 2021 | 19.72 | 19.92 | 19.62 | 19.75 | 85,839 | +0.03(+0.16%) |
Aug 03, 2021 | 19.79 | 19.83 | 19.64 | 19.72 | 58,038 | -0.06(-0.33%) |
Aug 02, 2021 | 19.73 | 19.92 | 19.70 | 19.78 | 72,619 | +0.08(+0.41%) |
Jul 30, 2021 | 19.82 | 19.84 | 19.69 | 19.70 | 56,883 | -0.11(-0.57%) |
Jul 29, 2021 | 19.62 | 19.94 | 19.62 | 19.81 | 51,792 | +0.18(+0.90%) |
Jul 28, 2021 | 19.67 | 19.76 | 19.51 | 19.64 | 68,459 | -0.14(-0.69%) |
Jul 27, 2021 | 19.92 | 20.09 | 19.70 | 19.77 | 53,073 | -0.14(-0.73%) |
Jul 26, 2021 | 20.05 | 20.18 | 19.83 | 19.92 | 70,391 | -0.12(-0.60%) |
Jul 23, 2021 | 20.14 | 20.19 | 20.00 | 20.04 | 62,954 | -0.17(-0.84%) |
Jul 22, 2021 | 20.14 | 20.36 | 20.14 | 20.21 | 123,383 | -0.04(-0.20%) |
Jul 21, 2021 | 20.21 | 20.48 | 20.17 | 20.25 | 59,332 | -0.10(-0.47%) |
Jul 20, 2021 | 20.37 | 20.37 | 19.97 | 20.34 | 131,524 | +0.03(+0.16%) |
Jul 19, 2021 | 20.35 | 20.42 | 20.14 | 20.31 | 57,907 | -0.21(-1.02%) |
Jul 16, 2021 | 20.48 | 20.54 | 20.36 | 20.52 | 32,528 | +0.13(+0.63%) |
Jul 15, 2021 | 20.35 | 20.50 | 20.24 | 20.39 | 61,550 | +0.03(+0.16%) |
Jul 14, 2021 | 20.50 | 20.50 | 20.26 | 20.36 | 82,933 | -0.10(-0.51%) |
Jul 13, 2021 | 20.52 | 20.59 | 20.41 | 20.46 | 67,202 | -0.02(-0.12%) |
Jul 12, 2021 | 20.62 | 20.62 | 20.33 | 20.49 | 69,377 | -0.09(-0.43%) |
Jul 09, 2021 | 20.54 | 20.59 | 20.32 | 20.58 | 156,789 | -0.05(-0.23%) |
Jul 08, 2021 | 20.82 | 20.82 | 20.40 | 20.62 | 122,304 | -0.16(-0.77%) |
Jul 07, 2021 | 21.28 | 21.28 | 20.66 | 20.79 | 86,158 | -0.48(-2.27%) |
Jul 06, 2021 | 21.62 | 21.62 | 21.09 | 21.27 | 92,786 | -0.25(-1.16%) |
Jul 02, 2021 | 21.57 | 21.57 | 21.32 | 21.52 | 64,116 | +0.13(+0.60%) |
Jul 01, 2021 | 21.24 | 21.46 | 21.24 | 21.39 | 76,527 | +0.24(+1.14%) |
Jun 30, 2021 | 21.15 | 21.24 | 21.04 | 21.15 | 54,616 | +0.01(+0.04%) |
Jun 29, 2021 | 21.16 | 21.20 | 21.02 | 21.14 | 72,801 | +0.02(+0.11%) |
Jun 28, 2021 | 21.17 | 21.32 | 21.06 | 21.12 | 75,448 | -0.06(-0.27%) |
Jun 25, 2021 | 21.16 | 21.48 | 21.08 | 21.17 | 88,652 | +0.10(+0.46%) |
Jun 24, 2021 | 21.01 | 21.12 | 20.93 | 21.08 | 49,167 | +0.12(+0.58%) |
Jun 23, 2021 | 21.09 | 21.26 | 20.83 | 20.95 | 64,617 | -0.29(-1.36%) |
Jun 22, 2021 | 21.06 | 21.29 | 21.00 | 21.24 | 86,954 | +0.31(+1.50%) |
Jun 21, 2021 | 21.45 | 21.45 | 20.76 | 20.93 | 114,963 | -0.43(-2.03%) |
Jun 18, 2021 | 21.32 | 21.40 | 20.68 | 21.37 | 698,726 | -0.18(-0.82%) |
Jun 17, 2021 | 21.43 | 21.68 | 21.22 | 21.54 | 73,449 | +0.10(+0.45%) |
Jun 16, 2021 | 21.73 | 21.82 | 21.43 | 21.45 | 110,449 | -0.28(-1.30%) |
Jun 15, 2021 | 21.75 | 21.81 | 21.44 | 21.73 | 117,342 | +0.06(+0.30%) |
Jun 14, 2021 | 22.25 | 22.38 | 21.37 | 21.66 | 153,796 | -0.58(-2.60%) |
Jun 11, 2021 | 22.38 | 22.38 | 22.16 | 22.24 | 34,943 | -0.14(-0.65%) |
Jun 10, 2021 | 22.34 | 22.44 | 22.01 | 22.39 | 66,467 | +0.03(+0.14%) |
Jun 09, 2021 | 22.42 | 22.43 | 22.22 | 22.36 | 28,972 | -0.08(-0.36%) |
Jun 08, 2021 | 22.52 | 22.56 | 22.35 | 22.44 | 56,879 | -0.12(-0.54%) |
Jun 07, 2021 | 22.53 | 22.64 | 22.30 | 22.56 | 33,004 | +0.06(+0.29%) |
Jun 04, 2021 | 22.09 | 22.60 | 22.02 | 22.49 | 59,758 | +0.48(+2.19%) |
Jun 03, 2021 | 21.90 | 22.06 | 21.82 | 22.01 | 42,346 | +0.00(+0.00%) |
Jun 02, 2021 | 22.01 | 22.11 | 21.85 | 22.01 | 31,331 | +0.06(+0.29%) |
Jun 01, 2021 | 22.31 | 22.34 | 21.89 | 21.94 | 43,965 | -0.24(-1.09%) |
May 28, 2021 | 21.91 | 22.28 | 21.91 | 22.19 | 51,319 | +0.67(+3.10%) |
May 27, 2021 | 21.53 | 21.66 | 21.37 | 21.52 | 67,423 | +0.00(+0.00%) |
May 26, 2021 | 21.51 | 21.74 | 21.45 | 21.52 | 51,821 | -0.01(-0.04%) |
May 25, 2021 | 21.45 | 21.64 | 21.10 | 21.53 | 137,979 | +0.20(+0.94%) |
May 24, 2021 | 21.56 | 21.57 | 21.20 | 21.32 | 64,469 | -0.17(-0.79%) |
May 21, 2021 | 21.74 | 21.74 | 21.49 | 21.49 | 34,941 | -0.17(-0.78%) |
May 20, 2021 | 21.54 | 21.69 | 21.43 | 21.66 | 29,416 | +0.21(+0.98%) |
May 19, 2021 | 21.32 | 21.69 | 21.28 | 21.45 | 65,170 | +0.00(+0.00%) |
May 18, 2021 | 21.80 | 21.94 | 21.36 | 21.45 | 151,346 | -0.41(-1.88%) |
May 17, 2021 | 21.47 | 22.19 | 21.28 | 21.86 | 202,105 | +0.39(+1.84%) |
May 14, 2021 | 21.20 | 21.49 | 21.20 | 21.47 | 59,554 | +0.35(+1.68%) |
May 13, 2021 | 21.29 | 21.29 | 21.05 | 21.12 | 50,268 | -0.05(-0.23%) |
May 12, 2021 | 21.68 | 21.68 | 21.05 | 21.16 | 198,894 | -0.64(-2.92%) |
May 11, 2021 | 21.34 | 21.99 | 21.33 | 21.80 | 330,100 | +0.37(+1.73%) |
May 10, 2021 | 21.39 | 21.57 | 21.04 | 21.43 | 185,566 | +0.18(+0.83%) |
May 07, 2021 | 21.41 | 21.46 | 21.15 | 21.25 | 48,607 | -0.14(-0.68%) |
May 06, 2021 | 20.92 | 21.41 | 20.87 | 21.40 | 75,278 | +0.37(+1.76%) |
May 05, 2021 | 20.91 | 21.07 | 20.76 | 21.03 | 25,978 | +0.31(+1.51%) |
May 04, 2021 | 21.05 | 21.16 | 20.71 | 20.71 | 127,162 | -0.29(-1.38%) |
May 03, 2021 | 21.12 | 21.24 | 20.95 | 21.00 | 85,011 | -0.08(-0.38%) |
Apr 30, 2021 | 21.30 | 21.32 | 21.04 | 21.08 | 37,777 | -0.31(-1.47%) |
Apr 29, 2021 | 21.32 | 21.51 | 21.29 | 21.40 | 54,150 | +0.20(+0.95%) |
Apr 28, 2021 | 21.42 | 21.42 | 21.12 | 21.20 | 31,017 | -0.17(-0.79%) |
Apr 27, 2021 | 21.20 | 21.54 | 21.16 | 21.37 | 59,940 | +0.21(+0.99%) |
Apr 26, 2021 | 21.32 | 21.32 | 21.16 | 21.16 | 58,682 | -0.31(-1.46%) |
Apr 23, 2021 | 21.49 | 21.61 | 21.30 | 21.47 | 85,744 | +0.00(+0.00%) |
Apr 22, 2021 | 21.49 | 21.56 | 21.37 | 21.47 | 70,611 | -0.02(-0.07%) |
Apr 21, 2021 | 21.03 | 21.50 | 21.00 | 21.49 | 74,311 | +0.53(+2.53%) |
Apr 20, 2021 | 21.06 | 21.16 | 20.72 | 20.95 | 136,094 | +0.01(+0.04%) |
Apr 19, 2021 | 20.98 | 21.00 | 20.80 | 20.95 | 38,162 | +0.06(+0.27%) |
Apr 16, 2021 | 20.51 | 20.92 | 20.51 | 20.89 | 62,257 | +0.25(+1.21%) |
Apr 15, 2021 | 20.47 | 20.71 | 20.44 | 20.64 | 71,309 | +0.06(+0.27%) |
Apr 14, 2021 | 20.71 | 20.72 | 20.46 | 20.58 | 73,756 | -0.06(-0.27%) |
Apr 13, 2021 | 20.72 | 20.75 | 20.52 | 20.64 | 118,949 | +0.00(+0.00%) |
Apr 12, 2021 | 20.78 | 20.78 | 20.57 | 20.64 | 55,252 | -0.29(-1.38%) |
Apr 09, 2021 | 20.93 | 21.01 | 20.79 | 20.93 | 51,943 | -0.02(-0.12%) |
Apr 08, 2021 | 21.11 | 21.11 | 20.71 | 20.95 | 62,762 | -0.10(-0.50%) |
Apr 07, 2021 | 21.10 | 21.10 | 20.80 | 21.06 | 75,397 | +0.15(+0.73%) |
Apr 06, 2021 | 21.15 | 21.27 | 20.80 | 20.91 | 168,615 | -0.40(-1.89%) |
Apr 05, 2021 | 21.08 | 21.32 | 20.96 | 21.31 | 120,363 | +0.23(+1.07%) |
Apr 01, 2021 | 21.17 | 21.18 | 20.94 | 21.08 | 120,414 | +0.03(+0.15%) |
Mar 31, 2021 | 20.92 | 21.11 | 20.74 | 21.05 | 105,768 | -0.14(-0.68%) |
Mar 30, 2021 | 21.18 | 21.20 | 21.01 | 21.20 | 77,555 | +0.14(+0.69%) |
Mar 29, 2021 | 20.90 | 21.09 | 20.89 | 21.05 | 82,462 | +0.15(+0.73%) |
Mar 26, 2021 | 20.71 | 20.91 | 20.53 | 20.90 | 54,304 | +0.27(+1.33%) |
Mar 25, 2021 | 20.41 | 20.67 | 20.30 | 20.62 | 83,287 | +0.31(+1.54%) |
Mar 24, 2021 | 20.67 | 20.71 | 20.29 | 20.31 | 99,002 | -0.06(-0.28%) |
Mar 23, 2021 | 20.44 | 20.59 | 20.17 | 20.37 | 58,898 | +0.07(+0.36%) |
Mar 22, 2021 | 20.63 | 20.63 | 19.97 | 20.30 | 188,040 | -0.39(-1.91%) |
Mar 19, 2021 | 20.98 | 21.32 | 20.60 | 20.69 | 669,302 | -0.83(-3.85%) |
Mar 18, 2021 | 21.78 | 21.78 | 21.41 | 21.52 | 168,224 | -0.47(-2.16%) |
Mar 17, 2021 | 21.99 | 22.12 | 21.51 | 21.99 | 217,662 | +0.19(+0.85%) |
Mar 16, 2021 | 21.32 | 21.90 | 21.32 | 21.81 | 312,960 | +0.37(+1.73%) |
Mar 15, 2021 | 21.47 | 22.22 | 21.19 | 21.44 | 385,531 | +0.11(+0.51%) |
Mar 12, 2021 | 21.25 | 21.36 | 21.12 | 21.33 | 72,761 | +0.09(+0.40%) |
Mar 11, 2021 | 21.65 | 21.65 | 21.19 | 21.24 | 111,613 | -0.41(-1.88%) |
Mar 10, 2021 | 21.07 | 21.76 | 21.05 | 21.65 | 157,109 | +0.70(+3.35%) |
Mar 09, 2021 | 20.93 | 21.04 | 20.73 | 20.94 | 95,285 | +0.09(+0.45%) |
Mar 08, 2021 | 20.99 | 21.02 | 20.58 | 20.85 | 90,704 | -0.13(-0.63%) |
Mar 05, 2021 | 20.48 | 21.05 | 20.25 | 20.98 | 138,733 | +0.86(+4.27%) |
Mar 04, 2021 | 20.84 | 20.85 | 19.93 | 20.12 | 172,467 | -0.69(-3.34%) |
Mar 03, 2021 | 21.36 | 21.36 | 20.80 | 20.82 | 113,500 | -0.39(-1.84%) |
Mar 02, 2021 | 21.15 | 21.56 | 21.08 | 21.21 | 167,530 | +0.38(+1.84%) |
Mar 01, 2021 | 20.87 | 21.00 | 20.69 | 20.83 | 62,476 | +0.25(+1.21%) |
Feb 26, 2021 | 20.88 | 20.91 | 20.41 | 20.58 | 71,736 | -0.15(-0.72%) |
Feb 25, 2021 | 20.59 | 20.84 | 20.49 | 20.73 | 77,831 | +0.02(+0.11%) |
Feb 24, 2021 | 21.02 | 21.02 | 20.47 | 20.70 | 102,539 | -0.20(-0.97%) |
Feb 23, 2021 | 20.68 | 21.02 | 20.44 | 20.91 | 122,796 | +0.12(+0.60%) |
Feb 22, 2021 | 21.44 | 21.47 | 20.73 | 20.78 | 141,693 | -0.72(-3.34%) |
Feb 19, 2021 | 21.86 | 21.90 | 21.43 | 21.50 | 96,972 | -0.29(-1.33%) |
Feb 18, 2021 | 21.62 | 21.87 | 21.52 | 21.79 | 107,758 | +0.01(+0.04%) |
Feb 17, 2021 | 22.56 | 22.69 | 21.56 | 21.78 | 352,392 | -0.74(-3.29%) |
Feb 16, 2021 | 22.72 | 22.72 | 22.33 | 22.52 | 122,617 | +0.27(+1.23%) |
Feb 12, 2021 | 22.48 | 22.48 | 22.25 | 22.25 | 59,951 | -0.02(-0.07%) |
Feb 11, 2021 | 22.39 | 22.41 | 22.06 | 22.26 | 98,505 | -0.23(-1.04%) |
Feb 10, 2021 | 22.64 | 22.89 | 22.19 | 22.50 | 140,468 | +0.03(+0.14%) |
Feb 09, 2021 | 22.56 | 22.65 | 22.25 | 22.47 | 172,028 | -0.09(-0.38%) |
Feb 08, 2021 | 22.52 | 22.74 | 22.25 | 22.55 | 184,392 | +0.21(+0.94%) |
Feb 05, 2021 | 22.54 | 22.54 | 22.23 | 22.34 | 163,713 | -0.06(-0.28%) |
Feb 04, 2021 | 22.72 | 22.84 | 22.33 | 22.40 | 263,091 | -0.44(-1.91%) |
Feb 03, 2021 | 23.07 | 23.15 | 22.79 | 22.84 | 581,421 | -0.69(-2.95%) |
Feb 02, 2021 | 23.73 | 23.90 | 23.43 | 23.54 | 449,927 | +0.17(+0.73%) |
Feb 01, 2021 | 24.07 | 24.11 | 23.26 | 23.36 | 885,856 | +0.06(+0.27%) |
Jan 29, 2021 | 25.81 | 27.70 | 23.26 | 23.30 | 1,047,226 | +0.98(+4.41%) |
Jan 28, 2021 | 22.26 | 22.46 | 22.20 | 22.32 | 102,576 | -0.27(-1.21%) |
Jan 27, 2021 | 22.79 | 23.03 | 22.59 | 22.59 | 20,795 | -0.18(-0.79%) |
Jan 26, 2021 | 22.98 | 22.98 | 22.69 | 22.77 | 28,847 | -0.34(-1.45%) |
Jan 25, 2021 | 22.91 | 23.26 | 22.86 | 23.11 | 58,280 | +0.20(+0.85%) |
Jan 22, 2021 | 23.00 | 23.17 | 22.57 | 22.91 | 41,632 | -0.56(-2.39%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.27 | 23.47 | 38,714 | -0.25(-1.05%) |
Jan 20, 2021 | 23.30 | 23.76 | 23.24 | 23.72 | 42,355 | +0.48(+2.08%) |
Jan 19, 2021 | 23.71 | 23.85 | 23.13 | 23.24 | 55,767 | -0.75(-3.12%) |
Jan 15, 2021 | 24.00 | 24.07 | 23.86 | 23.99 | 17,037 | -0.04(-0.16%) |
Jan 14, 2021 | 23.74 | 24.12 | 23.74 | 24.03 | 42,983 | +0.56(+2.40%) |
Jan 13, 2021 | 23.85 | 23.85 | 23.44 | 23.47 | 96,563 | -0.22(-0.92%) |
Jan 12, 2021 | 23.42 | 23.71 | 23.32 | 23.68 | 83,191 | -0.11(-0.46%) |
Jan 11, 2021 | 23.42 | 23.79 | 23.28 | 23.79 | 45,232 | +0.51(+2.18%) |
Jan 08, 2021 | 23.07 | 23.29 | 22.81 | 23.29 | 42,529 | +1.08(+4.85%) |
Jan 07, 2021 | 22.32 | 22.43 | 21.92 | 22.21 | 35,591 | -0.14(-0.63%) |
Jan 06, 2021 | 22.42 | 22.57 | 22.17 | 22.35 | 45,753 | +0.05(+0.24%) |
Jan 05, 2021 | 22.22 | 22.45 | 22.03 | 22.29 | 49,008 | -0.19(-0.83%) |
Jan 04, 2021 | 22.21 | 22.50 | 22.17 | 22.48 | 140,003 | +0.69(+3.19%) |
Dec 31, 2020 | 21.79 | 21.79 | 21.79 | 23,186 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.90 | 22.17 | 21.86 | 21.86 | 23,186 | -0.08(-0.36%) |
Dec 29, 2020 | 21.99 | 22.08 | 21.70 | 21.94 | 43,729 | +0.07(+0.32%) |
Dec 28, 2020 | 21.88 | 22.03 | 21.63 | 21.87 | 34,728 | +0.04(+0.18%) |
Dec 24, 2020 | 21.79 | 21.97 | 21.71 | 21.83 | 8,582 | +0.06(+0.29%) |
Dec 23, 2020 | 21.61 | 22.09 | 21.61 | 21.76 | 70,436 | +0.34(+1.60%) |
Dec 22, 2020 | 22.10 | 22.10 | 21.39 | 21.42 | 81,140 | -0.48(-2.17%) |
Dec 21, 2020 | 22.00 | 22.12 | 21.82 | 21.90 | 20,364 | -0.41(-1.82%) |
Dec 18, 2020 | 21.81 | 22.39 | 21.70 | 22.30 | 83,393 | +0.85(+3.97%) |
Dec 17, 2020 | 21.92 | 22.07 | 21.36 | 21.45 | 82,032 | -0.26(-1.19%) |
Dec 16, 2020 | 22.25 | 22.25 | 21.64 | 21.71 | 56,475 | -0.66(-2.97%) |
Dec 15, 2020 | 22.03 | 22.39 | 22.03 | 22.37 | 27,841 | +0.39(+1.78%) |
Dec 14, 2020 | 21.93 | 22.33 | 21.89 | 21.98 | 25,106 | +0.16(+0.75%) |
Dec 11, 2020 | 22.26 | 22.26 | 21.75 | 21.82 | 124,514 | -0.34(-1.52%) |
Dec 10, 2020 | 21.76 | 22.17 | 21.58 | 22.15 | 115,618 | +0.35(+1.61%) |
Dec 09, 2020 | 21.51 | 21.87 | 21.44 | 21.80 | 48,990 | +0.21(+0.98%) |
Dec 08, 2020 | 21.48 | 21.83 | 21.48 | 21.59 | 69,724 | -0.05(-0.22%) |
Dec 07, 2020 | 21.90 | 21.93 | 21.51 | 21.64 | 28,873 | -0.32(-1.46%) |
Dec 04, 2020 | 22.25 | 22.25 | 21.87 | 21.96 | 35,740 | -0.32(-1.44%) |
Dec 03, 2020 | 22.37 | 22.40 | 22.04 | 22.28 | 36,288 | -0.20(-0.90%) |
Dec 02, 2020 | 22.08 | 22.48 | 22.02 | 22.48 | 68,334 | +0.32(+1.44%) |
Dec 01, 2020 | 22.27 | 22.54 | 22.10 | 22.16 | 64,666 | +0.65(+3.01%) |
Nov 30, 2020 | 21.81 | 21.81 | 21.48 | 21.51 | 44,180 | -0.02(-0.07%) |
Nov 27, 2020 | 21.55 | 21.61 | 21.12 | 21.53 | 44,835 | -0.05(-0.25%) |
Nov 25, 2020 | 22.27 | 22.28 | 21.50 | 21.58 | 37,405 | -0.69(-3.08%) |
Nov 24, 2020 | 22.54 | 22.54 | 21.85 | 22.27 | 55,084 | -0.20(-0.87%) |
Nov 23, 2020 | 22.37 | 22.58 | 22.18 | 22.47 | 36,197 | +0.23(+1.05%) |
Nov 20, 2020 | 22.23 | 22.40 | 22.08 | 22.23 | 42,145 | -0.03(-0.14%) |
Nov 19, 2020 | 22.22 | 22.54 | 22.06 | 22.26 | 33,822 | -0.06(-0.28%) |
Nov 18, 2020 | 22.26 | 22.47 | 22.26 | 22.33 | 30,951 | -0.08(-0.35%) |
Nov 17, 2020 | 22.54 | 22.67 | 22.22 | 22.40 | 33,631 | -0.05(-0.21%) |
Nov 16, 2020 | 22.95 | 22.97 | 22.37 | 22.45 | 64,478 | -0.36(-1.57%) |
Nov 13, 2020 | 22.90 | 22.94 | 22.58 | 22.81 | 61,744 | -0.25(-1.08%) |
Nov 12, 2020 | 23.50 | 23.50 | 23.04 | 23.06 | 78,938 | -0.36(-1.53%) |
Nov 11, 2020 | 23.58 | 23.58 | 22.89 | 23.42 | 74,949 | -0.15(-0.63%) |
Nov 10, 2020 | 22.76 | 23.62 | 22.76 | 23.57 | 63,003 | +0.73(+3.18%) |
Nov 09, 2020 | 22.42 | 22.98 | 22.29 | 22.84 | 79,841 | +0.44(+1.95%) |
Nov 06, 2020 | 22.22 | 22.51 | 22.22 | 22.40 | 74,042 | +0.49(+2.24%) |
Nov 05, 2020 | 21.92 | 21.99 | 21.47 | 21.91 | 52,909 | +0.22(+1.01%) |
Nov 04, 2020 | 21.62 | 21.82 | 21.51 | 21.69 | 25,492 | +0.22(+1.02%) |
Nov 03, 2020 | 21.12 | 21.55 | 21.12 | 21.48 | 51,833 | +0.40(+1.89%) |