Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 25.49 | 25.53 | 25.31 | 25.50 | 6,383 | +0.28(+1.11%) |
Oct 28, 2021 | 25.35 | 25.37 | 25.16 | 25.22 | 3,477 | -0.37(-1.45%) |
Oct 27, 2021 | 25.20 | 25.62 | 25.07 | 25.59 | 6,124 | +0.37(+1.47%) |
Oct 26, 2021 | 24.97 | 25.22 | 24,701 | +0.15(+0.60%) | ||
Oct 25, 2021 | 25.52 | 25.61 | 25.02 | 25.07 | 20,019 | -0.41(-1.61%) |
Oct 22, 2021 | 25.22 | 25.59 | 25.19 | 25.48 | 13,765 | +0.19(+0.75%) |
Oct 21, 2021 | 25.50 | 25.50 | 25.23 | 25.29 | 4,536 | -0.25(-0.98%) |
Oct 20, 2021 | 25.68 | 25.74 | 25.52 | 25.54 | 16,289 | -0.17(-0.66%) |
Oct 19, 2021 | 25.73 | 25.77 | 25.54 | 25.71 | 37,493 | -0.13(-0.50%) |
Oct 18, 2021 | 25.84 | 25.88 | 25.61 | 25.84 | 75,765 | +0.20(+0.78%) |
Oct 15, 2021 | 25.19 | 25.68 | 25.17 | 25.64 | 32,592 | +0.27(+1.06%) |
Oct 14, 2021 | 25.67 | 25.67 | 25.31 | 25.37 | 19,608 | -0.56(-2.16%) |
Oct 13, 2021 | 26.00 | 26.11 | 25.87 | 25.93 | 6,030 | -0.11(-0.42%) |
Oct 12, 2021 | 26.23 | 26.37 | 26.04 | 26.04 | 3,819 | -0.40(-1.51%) |
Oct 11, 2021 | 26.43 | 26.44 | 26.05 | 26.44 | 20,755 | +0.11(+0.42%) |
Oct 08, 2021 | 26.17 | 26.42 | 26.05 | 26.33 | 33,560 | +0.06(+0.23%) |
Oct 07, 2021 | 26.38 | 26.43 | 26.24 | 26.27 | 33,525 | -0.36(-1.35%) |
Oct 06, 2021 | 26.98 | 27.31 | 26.63 | 26.63 | 55,046 | -0.13(-0.49%) |
Oct 05, 2021 | 27.10 | 27.12 | 26.57 | 26.76 | 32,026 | -0.42(-1.55%) |
Oct 04, 2021 | 26.74 | 27.35 | 26.65 | 27.18 | 37,500 | +0.44(+1.65%) |
Oct 01, 2021 | 26.80 | 27.02 | 26.41 | 26.74 | 9,179 | -0.31(-1.15%) |
Sep 30, 2021 | 26.71 | 27.20 | 26.56 | 27.05 | 20,402 | +0.10(+0.37%) |
Sep 29, 2021 | 26.65 | 26.97 | 26.61 | 26.95 | 20,162 | +0.19(+0.71%) |
Sep 28, 2021 | 26.23 | 26.95 | 26.19 | 26.76 | 30,186 | +0.88(+3.40%) |
Sep 27, 2021 | 25.63 | 25.89 | 25.51 | 25.88 | 50,924 | +0.09(+0.35%) |
Sep 24, 2021 | 26.12 | 26.14 | 25.73 | 25.79 | 30,488 | -0.16(-0.62%) |
Sep 23, 2021 | 26.13 | 26.21 | 25.90 | 25.95 | 24,705 | -0.54(-2.04%) |
Sep 22, 2021 | 26.84 | 26.88 | 26.28 | 26.49 | 61,267 | -0.59(-2.18%) |
Sep 21, 2021 | 27.24 | 27.72 | 26.95 | 27.08 | 50,626 | -0.50(-1.81%) |
Sep 20, 2021 | 27.44 | 28.30 | 27.23 | 27.58 | 302,380 | +0.98(+3.68%) |
Sep 17, 2021 | 26.22 | 26.60 | 26.22 | 26.60 | 12,205 | +0.47(+1.80%) |
Sep 16, 2021 | 26.21 | 26.44 | 25.97 | 26.13 | 9,014 | -0.08(-0.31%) |
Sep 15, 2021 | 26.44 | 26.55 | 26.01 | 26.21 | 21,252 | -0.29(-1.09%) |
Sep 14, 2021 | 26.45 | 26.74 | 26.45 | 26.50 | 24,933 | +0.14(+0.53%) |
Sep 13, 2021 | 26.22 | 26.61 | 26.16 | 26.36 | 11,424 | -0.18(-0.68%) |
Sep 10, 2021 | 25.83 | 26.61 | 25.83 | 26.54 | 9,795 | +0.32(+1.22%) |
Sep 09, 2021 | 26.08 | 26.22 | 25.78 | 26.22 | 10,572 | +0.31(+1.20%) |
Sep 08, 2021 | 26.12 | 26.29 | 25.91 | 25.91 | 48,638 | +0.07(+0.27%) |
Sep 07, 2021 | 25.63 | 25.93 | 25.63 | 25.84 | 24,085 | +0.25(+0.98%) |
Sep 03, 2021 | 25.66 | 25.66 | 25.40 | 25.59 | 13,783 | +0.21(+0.83%) |
Sep 02, 2021 | 25.38 | 25.52 | 25.38 | 25.38 | 4,046 | +0.00(+0.00%) |
Sep 01, 2021 | 25.56 | 25.56 | 25.25 | 25.38 | 12,983 | -0.26(-1.01%) |
Aug 31, 2021 | 25.59 | 25.73 | 25.55 | 25.64 | 12,945 | +0.10(+0.39%) |
Aug 30, 2021 | 25.51 | 25.62 | 25.38 | 25.54 | 8,995 | -0.06(-0.23%) |
Aug 27, 2021 | 25.97 | 25.97 | 25.50 | 25.60 | 17,459 | -0.57(-2.18%) |
Aug 26, 2021 | 25.95 | 26.34 | 25.90 | 26.17 | 7,226 | +0.39(+1.51%) |
Aug 25, 2021 | 26.00 | 26.01 | 25.71 | 25.78 | 20,904 | -0.24(-0.92%) |
Aug 24, 2021 | 25.87 | 26.11 | 25.87 | 26.02 | 4,676 | +0.03(+0.12%) |
Aug 23, 2021 | 26.01 | 26.01 | 25.79 | 25.99 | 11,581 | -0.23(-0.88%) |
Aug 20, 2021 | 26.58 | 26.58 | 26.12 | 26.22 | 15,037 | -0.44(-1.65%) |
Aug 19, 2021 | 26.99 | 27.00 | 26.47 | 26.66 | 39,687 | -0.02(-0.07%) |
Aug 18, 2021 | 26.13 | 26.70 | 25.92 | 26.68 | 75,390 | +0.84(+3.25%) |
Aug 17, 2021 | 25.65 | 26.15 | 25.65 | 25.84 | 93,052 | +0.35(+1.37%) |
Aug 16, 2021 | 25.74 | 25.88 | 25.46 | 25.49 | 65,135 | -0.09(-0.35%) |
Aug 13, 2021 | 25.18 | 25.58 | 25.08 | 25.58 | 48,221 | +0.27(+1.07%) |
Aug 12, 2021 | 25.55 | 25.55 | 25.08 | 25.31 | 10,544 | -0.23(-0.90%) |
Aug 11, 2021 | 25.94 | 25.94 | 25.54 | 25.54 | 12,211 | -0.43(-1.65%) |
Aug 10, 2021 | 25.94 | 26.04 | 25.88 | 25.97 | 2,932 | -0.10(-0.37%) |
Aug 09, 2021 | 26.30 | 26.30 | 26.00 | 26.07 | 14,718 | +0.01(+0.02%) |
Aug 06, 2021 | 26.08 | 26.23 | 25.95 | 26.06 | 9,042 | -0.19(-0.72%) |
Aug 05, 2021 | 26.50 | 26.50 | 26.22 | 26.25 | 8,395 | -0.28(-1.06%) |
Aug 04, 2021 | 26.62 | 26.73 | 26.42 | 26.53 | 7,154 | -0.02(-0.08%) |
Aug 03, 2021 | 26.94 | 27.10 | 26.45 | 26.55 | 5,953 | -0.44(-1.63%) |
Aug 02, 2021 | 26.39 | 26.99 | 26.39 | 26.99 | 10,978 | +0.40(+1.50%) |
Jul 30, 2021 | 26.50 | 26.59 | 26.25 | 26.59 | 11,444 | +0.42(+1.60%) |
Jul 29, 2021 | 26.22 | 26.24 | 26.10 | 26.17 | 5,924 | -0.18(-0.68%) |
Jul 28, 2021 | 26.60 | 26.68 | 26.35 | 26.35 | 7,981 | -0.27(-1.01%) |
Jul 27, 2021 | 26.45 | 26.95 | 26.45 | 26.62 | 12,208 | +0.36(+1.37%) |
Jul 26, 2021 | 26.18 | 26.28 | 26.13 | 26.26 | 19,271 | +0.33(+1.27%) |
Jul 23, 2021 | 25.87 | 26.09 | 25.87 | 25.93 | 4,636 | -0.01(-0.04%) |
Jul 22, 2021 | 26.20 | 26.28 | 25.94 | 25.94 | 18,898 | -0.44(-1.67%) |
Jul 21, 2021 | 26.40 | 26.60 | 26.38 | 26.38 | 7,253 | -0.61(-2.26%) |
Jul 20, 2021 | 27.27 | 27.35 | 26.72 | 26.99 | 21,317 | -0.37(-1.35%) |
Jul 19, 2021 | 26.88 | 27.68 | 26.88 | 27.36 | 77,931 | +0.98(+3.71%) |
Jul 16, 2021 | 25.83 | 26.42 | 25.70 | 26.38 | 7,756 | +0.34(+1.31%) |
Jul 15, 2021 | 26.53 | 26.60 | 26.04 | 26.04 | 10,337 | -0.07(-0.27%) |
Jul 14, 2021 | 25.87 | 26.32 | 25.83 | 26.11 | 8,174 | -0.10(-0.38%) |
Jul 13, 2021 | 25.87 | 26.26 | 25.64 | 26.21 | 6,944 | +0.26(+1.00%) |
Jul 12, 2021 | 25.83 | 25.95 | 25.77 | 25.95 | 6,283 | +0.23(+0.89%) |
Jul 09, 2021 | 25.84 | 25.84 | 25.48 | 25.72 | 15,879 | -0.47(-1.79%) |
Jul 08, 2021 | 26.61 | 26.68 | 26.07 | 26.19 | 40,487 | +0.54(+2.11%) |
Jul 07, 2021 | 25.74 | 25.74 | 25.60 | 25.65 | 44,473 | +0.14(+0.55%) |
Jul 06, 2021 | 25.35 | 25.91 | 25.35 | 25.51 | 17,903 | +0.04(+0.16%) |
Jul 02, 2021 | 25.20 | 25.47 | 24.97 | 25.47 | 17,053 | +0.02(+0.08%) |
Jul 01, 2021 | 25.36 | 25.54 | 25.36 | 25.45 | 12,036 | -0.16(-0.62%) |
Jun 30, 2021 | 25.54 | 25.70 | 25.34 | 25.61 | 4,454 | +0.11(+0.43%) |
Jun 29, 2021 | 25.08 | 25.53 | 25.08 | 25.50 | 7,911 | +0.28(+1.10%) |
Jun 28, 2021 | 25.12 | 25.38 | 25.01 | 25.22 | 13,265 | -0.10(-0.40%) |
Jun 25, 2021 | 25.27 | 25.46 | 25.22 | 25.33 | 7,493 | +0.02(+0.06%) |
Jun 24, 2021 | 25.22 | 25.35 | 25.11 | 25.31 | 10,769 | -0.27(-1.06%) |
Jun 23, 2021 | 25.50 | 25.62 | 25.35 | 25.58 | 8,634 | -0.24(-0.93%) |
Jun 22, 2021 | 26.35 | 26.37 | 25.82 | 25.82 | 11,478 | -0.31(-1.18%) |
Jun 21, 2021 | 26.35 | 26.53 | 25.90 | 26.13 | 22,006 | -0.55(-2.07%) |
Jun 18, 2021 | 26.59 | 26.81 | 26.20 | 26.68 | 16,566 | +0.88(+3.41%) |
Jun 17, 2021 | 25.81 | 26.03 | 25.59 | 25.80 | 22,469 | -0.23(-0.88%) |
Jun 16, 2021 | 25.70 | 26.19 | 25.64 | 26.03 | 10,993 | +0.11(+0.42%) |
Jun 15, 2021 | 25.86 | 26.13 | 25.78 | 25.92 | 10,853 | +0.24(+0.93%) |
Jun 14, 2021 | 25.67 | 25.92 | 25.47 | 25.68 | 13,030 | +0.15(+0.59%) |
Jun 11, 2021 | 25.63 | 25.63 | 25.39 | 25.53 | 7,787 | -0.23(-0.89%) |
Jun 10, 2021 | 26.59 | 26.59 | 25.74 | 25.76 | 45,657 | -1.03(-3.84%) |
Jun 09, 2021 | 26.75 | 26.84 | 26.54 | 26.79 | 46,003 | +0.30(+1.13%) |
Jun 08, 2021 | 26.36 | 26.81 | 26.34 | 26.49 | 19,789 | -0.03(-0.11%) |
Jun 07, 2021 | 26.79 | 26.89 | 26.52 | 26.52 | 3,832 | -0.26(-0.97%) |
Jun 04, 2021 | 26.99 | 27.01 | 26.74 | 26.78 | 15,058 | -0.62(-2.26%) |
Jun 03, 2021 | 27.57 | 27.57 | 27.20 | 27.40 | 9,332 | +0.21(+0.77%) |
Jun 02, 2021 | 26.96 | 27.21 | 26.75 | 27.19 | 10,775 | +0.12(+0.44%) |
Jun 01, 2021 | 26.68 | 27.12 | 26.55 | 27.07 | 14,933 | +0.16(+0.59%) |
May 28, 2021 | 26.61 | 26.92 | 26.51 | 26.91 | 27,653 | +0.10(+0.37%) |
May 27, 2021 | 27.29 | 27.41 | 26.68 | 26.81 | 13,215 | -0.66(-2.40%) |
May 26, 2021 | 27.64 | 27.79 | 27.31 | 27.47 | 7,094 | -0.56(-2.00%) |
May 25, 2021 | 27.80 | 28.09 | 27.80 | 28.03 | 4,904 | +0.20(+0.72%) |
May 24, 2021 | 28.17 | 28.17 | 27.69 | 27.83 | 13,683 | -0.72(-2.52%) |
May 21, 2021 | 28.42 | 28.61 | 28.29 | 28.55 | 9,945 | -0.18(-0.63%) |
May 20, 2021 | 29.00 | 29.03 | 28.68 | 28.73 | 5,379 | -0.58(-1.98%) |
May 19, 2021 | 29.72 | 30.71 | 29.31 | 29.31 | 24,737 | +0.15(+0.51%) |
May 18, 2021 | 28.30 | 29.16 | 28.02 | 29.16 | 6,142 | +0.64(+2.24%) |
May 17, 2021 | 28.02 | 28.81 | 27.95 | 28.52 | 7,840 | +0.78(+2.81%) |
May 14, 2021 | 28.67 | 28.74 | 27.68 | 27.74 | 25,507 | -1.66(-5.65%) |
May 13, 2021 | 30.05 | 30.23 | 29.20 | 29.40 | 12,736 | -1.36(-4.42%) |
May 12, 2021 | 29.29 | 31.08 | 29.29 | 30.76 | 30,726 | +1.87(+6.47%) |
May 11, 2021 | 28.43 | 28.97 | 28.24 | 28.89 | 23,923 | +0.98(+3.50%) |
May 10, 2021 | 27.54 | 27.91 | 27.21 | 27.91 | 17,253 | +0.33(+1.21%) |
May 07, 2021 | 28.20 | 28.20 | 27.57 | 27.58 | 12,140 | -0.50(-1.78%) |
May 06, 2021 | 28.14 | 28.25 | 28.08 | 28.08 | 4,642 | -0.07(-0.25%) |
May 05, 2021 | 28.20 | 28.35 | 27.95 | 28.15 | 13,977 | -0.36(-1.27%) |
May 04, 2021 | 28.40 | 28.91 | 28.34 | 28.51 | 14,457 | +0.34(+1.22%) |
May 03, 2021 | 28.47 | 28.47 | 28.01 | 28.17 | 32,034 | -0.41(-1.43%) |
Apr 30, 2021 | 28.33 | 28.58 | 28.22 | 28.58 | 11,200 | +0.39(+1.38%) |
Apr 29, 2021 | 27.97 | 28.43 | 27.97 | 28.19 | 5,803 | -0.07(-0.25%) |
Apr 28, 2021 | 28.15 | 28.26 | 28.10 | 28.26 | 5,583 | +0.08(+0.29%) |
Apr 27, 2021 | 28.64 | 28.87 | 28.18 | 28.18 | 18,483 | -0.46(-1.61%) |
Apr 26, 2021 | 28.76 | 28.76 | 28.54 | 28.64 | 3,906 | -0.11(-0.38%) |
Apr 23, 2021 | 28.96 | 29.01 | 28.67 | 28.75 | 6,200 | -0.22(-0.76%) |
Apr 22, 2021 | 28.31 | 29.11 | 28.20 | 28.97 | 11,553 | +0.52(+1.83%) |
Apr 21, 2021 | 29.09 | 29.09 | 28.31 | 28.45 | 4,546 | -0.41(-1.42%) |
Apr 20, 2021 | 28.45 | 29.17 | 28.45 | 28.86 | 13,362 | +0.52(+1.83%) |
Apr 19, 2021 | 27.85 | 28.70 | 27.85 | 28.34 | 15,791 | +0.34(+1.21%) |
Apr 16, 2021 | 28.18 | 28.24 | 27.83 | 28.00 | 11,500 | -0.03(-0.11%) |
Apr 15, 2021 | 28.02 | 28.03 | 27.71 | 28.03 | 10,897 | -0.23(-0.80%) |
Apr 14, 2021 | 28.13 | 28.31 | 28.03 | 28.26 | 7,033 | +0.21(+0.74%) |
Apr 13, 2021 | 27.86 | 28.05 | 27.84 | 28.05 | 9,311 | +0.18(+0.65%) |
Apr 12, 2021 | 28.17 | 28.31 | 27.81 | 27.87 | 11,694 | -0.07(-0.25%) |
Apr 09, 2021 | 27.95 | 28.17 | 27.75 | 27.94 | 14,500 | +0.17(+0.61%) |
Apr 08, 2021 | 27.74 | 28.00 | 27.61 | 27.77 | 6,746 | -0.06(-0.22%) |
Apr 07, 2021 | 28.05 | 28.10 | 27.71 | 27.83 | 31,317 | -0.14(-0.50%) |
Apr 06, 2021 | 28.07 | 28.24 | 27.92 | 27.97 | 18,511 | -0.13(-0.46%) |
Apr 05, 2021 | 28.32 | 28.44 | 28.10 | 28.10 | 12,791 | -0.58(-2.02%) |
Apr 01, 2021 | 28.96 | 28.99 | 28.60 | 28.68 | 21,500 | -0.31(-1.07%) |
Mar 31, 2021 | 29.03 | 29.27 | 28.90 | 28.99 | 9,342 | -0.30(-1.02%) |
Mar 30, 2021 | 29.99 | 29.99 | 29.23 | 29.29 | 48,737 | -0.83(-2.76%) |
Mar 29, 2021 | 30.37 | 30.73 | 30.04 | 30.12 | 7,430 | -0.07(-0.23%) |
Mar 26, 2021 | 30.48 | 30.48 | 29.96 | 30.19 | 10,800 | -0.53(-1.73%) |
Mar 25, 2021 | 31.22 | 31.66 | 30.66 | 30.72 | 15,784 | -0.55(-1.76%) |
Mar 24, 2021 | 30.96 | 31.28 | 30.80 | 31.27 | 12,096 | +0.15(+0.48%) |
Mar 23, 2021 | 30.91 | 31.41 | 30.90 | 31.12 | 11,362 | +0.21(+0.68%) |
Mar 22, 2021 | 32.16 | 32.20 | 30.91 | 30.91 | 39,018 | -1.28(-3.98%) |
Mar 19, 2021 | 32.17 | 32.56 | 31.92 | 32.19 | 11,800 | +0.15(+0.47%) |
Mar 18, 2021 | 32.02 | 32.15 | 31.93 | 32.04 | 13,187 | +0.03(+0.09%) |
Mar 17, 2021 | 32.89 | 32.94 | 31.97 | 32.01 | 15,685 | -0.77(-2.35%) |
Mar 16, 2021 | 32.93 | 32.93 | 32.09 | 32.78 | 91,947 | -0.18(-0.55%) |
Mar 15, 2021 | 33.56 | 33.56 | 32.91 | 32.96 | 22,265 | -0.57(-1.70%) |
Mar 12, 2021 | 33.71 | 33.71 | 33.48 | 33.53 | 14,100 | +0.13(+0.39%) |
Mar 11, 2021 | 33.62 | 33.62 | 33.21 | 33.40 | 5,217 | -0.35(-1.04%) |
Mar 10, 2021 | 33.45 | 33.81 | 33.45 | 33.75 | 9,308 | -0.25(-0.73%) |
Mar 09, 2021 | 33.87 | 34.02 | 33.44 | 34.00 | 75,517 | -0.25(-0.73%) |
Mar 08, 2021 | 33.90 | 34.30 | 33.56 | 34.25 | 18,163 | +0.34(+1.00%) |
Mar 05, 2021 | 34.95 | 34.99 | 33.67 | 33.91 | 133,100 | -1.18(-3.36%) |
Mar 04, 2021 | 34.64 | 35.39 | 34.03 | 35.09 | 17,118 | +0.55(+1.59%) |
Mar 03, 2021 | 34.17 | 34.55 | 33.91 | 34.54 | 29,624 | +0.45(+1.32%) |
Mar 02, 2021 | 33.63 | 34.15 | 33.62 | 34.09 | 6,845 | +0.54(+1.61%) |
Mar 01, 2021 | 33.78 | 33.79 | 33.31 | 33.55 | 20,567 | -1.09(-3.15%) |
Feb 26, 2021 | 34.66 | 35.19 | 34.34 | 34.64 | 22,000 | -0.62(-1.76%) |
Feb 25, 2021 | 34.26 | 35.72 | 34.11 | 35.26 | 45,724 | +1.17(+3.43%) |
Feb 24, 2021 | 35.09 | 35.39 | 34.01 | 34.09 | 26,423 | -1.02(-2.91%) |
Feb 23, 2021 | 35.66 | 36.14 | 34.90 | 35.11 | 30,220 | -0.46(-1.29%) |
Feb 22, 2021 | 35.17 | 35.57 | 34.94 | 35.57 | 18,530 | +0.53(+1.51%) |
Feb 19, 2021 | 35.21 | 35.24 | 34.70 | 35.04 | 48,400 | -0.18(-0.51%) |
Feb 18, 2021 | 35.52 | 35.52 | 34.94 | 35.22 | 24,863 | +0.23(+0.66%) |
Feb 17, 2021 | 35.33 | 35.67 | 34.94 | 34.99 | 33,425 | +0.09(+0.26%) |
Feb 16, 2021 | 34.48 | 34.90 | 34.35 | 34.90 | 69,857 | +0.45(+1.29%) |
Feb 12, 2021 | 34.62 | 34.76 | 34.26 | 34.45 | 27,800 | +0.03(+0.10%) |
Feb 11, 2021 | 34.21 | 34.83 | 34.21 | 34.42 | 22,968 | -0.09(-0.26%) |
Feb 10, 2021 | 34.00 | 34.58 | 33.90 | 34.51 | 32,177 | +0.61(+1.80%) |
Feb 09, 2021 | 33.73 | 33.90 | 33.62 | 33.90 | 15,398 | +0.43(+1.28%) |
Feb 08, 2021 | 33.40 | 33.58 | 33.29 | 33.47 | 12,847 | +0.18(+0.54%) |
Feb 05, 2021 | 33.07 | 33.45 | 33.05 | 33.29 | 31,000 | +0.04(+0.12%) |
Feb 04, 2021 | 33.11 | 33.29 | 32.95 | 33.25 | 6,438 | -0.25(-0.75%) |
Feb 03, 2021 | 33.50 | 33.89 | 33.40 | 33.50 | 31,532 | -0.63(-1.85%) |
Feb 02, 2021 | 34.30 | 34.48 | 34.00 | 34.13 | 17,648 | -0.97(-2.76%) |
Feb 01, 2021 | 33.59 | 36.00 | 33.59 | 35.10 | 28,047 | -0.60(-1.68%) |
Jan 29, 2021 | 35.17 | 35.99 | 34.17 | 35.70 | 29,800 | +1.21(+3.51%) |
Jan 28, 2021 | 34.03 | 34.97 | 33.97 | 34.49 | 27,966 | -0.65(-1.85%) |
Jan 27, 2021 | 33.53 | 35.67 | 33.53 | 35.14 | 29,986 | +2.26(+6.87%) |
Jan 26, 2021 | 32.64 | 32.92 | 32.54 | 32.88 | 53,718 | +0.21(+0.64%) |
Jan 25, 2021 | 32.35 | 33.23 | 32.34 | 32.67 | 33,365 | +0.60(+1.87%) |
Jan 22, 2021 | 32.33 | 32.53 | 32.00 | 32.07 | 16,400 | +0.07(+0.22%) |
Jan 21, 2021 | 31.76 | 32.15 | 31.76 | 32.00 | 32,288 | +0.19(+0.60%) |
Jan 20, 2021 | 31.81 | 31.82 | 31.70 | 31.81 | 48,190 | +0.00(+0.00%) |
Jan 19, 2021 | 31.69 | 31.90 | 31.55 | 31.81 | 16,099 | -0.18(-0.56%) |
Jan 15, 2021 | 31.81 | 32.31 | 31.53 | 31.99 | 9,200 | +0.65(+2.09%) |
Jan 14, 2021 | 30.64 | 31.34 | 30.64 | 31.34 | 8,066 | +0.43(+1.38%) |
Jan 13, 2021 | 31.10 | 31.27 | 30.78 | 30.91 | 8,476 | -0.02(-0.06%) |
Jan 12, 2021 | 31.18 | 31.57 | 30.93 | 30.93 | 12,452 | -0.48(-1.53%) |
Jan 11, 2021 | 30.92 | 31.41 | 30.59 | 31.41 | 23,328 | +1.12(+3.70%) |
Jan 08, 2021 | 30.10 | 30.69 | 30.10 | 30.29 | 6,900 | -0.03(-0.11%) |
Jan 07, 2021 | 30.47 | 30.48 | 30.08 | 30.32 | 110,831 | -0.42(-1.37%) |
Jan 06, 2021 | 30.76 | 31.14 | 30.18 | 30.74 | 15,609 | -0.26(-0.84%) |
Jan 05, 2021 | 32.11 | 32.11 | 30.91 | 31.00 | 21,620 | -0.66(-2.08%) |
Jan 04, 2021 | 30.52 | 32.06 | 30.52 | 31.66 | 40,457 | +0.89(+2.89%) |
Dec 31, 2020 | 30.77 | 30.77 | 30.77 | 5,449 | +0.05(+0.16%) | |
Dec 30, 2020 | 31.25 | 31.25 | 30.63 | 30.72 | 5,449 | -0.64(-2.04%) |
Dec 29, 2020 | 30.34 | 31.48 | 30.24 | 31.36 | 50,456 | +0.84(+2.75%) |
Dec 28, 2020 | 30.92 | 30.92 | 30.38 | 30.52 | 3,487 | -0.44(-1.42%) |
Dec 24, 2020 | 30.82 | 30.96 | 30.53 | 30.96 | 6,800 | +0.07(+0.24%) |
Dec 23, 2020 | 31.32 | 31.47 | 30.78 | 30.89 | 20,056 | -0.76(-2.42%) |
Dec 22, 2020 | 31.81 | 31.81 | 31.46 | 31.65 | 23,671 | +0.07(+0.22%) |
Dec 21, 2020 | 33.04 | 33.04 | 31.58 | 31.58 | 63,613 | +0.53(+1.71%) |
Dec 18, 2020 | 30.93 | 31.39 | 30.85 | 31.05 | 19,300 | +0.39(+1.27%) |
Dec 17, 2020 | 30.99 | 31.10 | 30.66 | 30.66 | 59,053 | -0.14(-0.45%) |
Dec 16, 2020 | 31.50 | 31.50 | 30.80 | 30.80 | 16,865 | -0.58(-1.85%) |
Dec 15, 2020 | 31.47 | 31.55 | 31.18 | 31.38 | 33,620 | -0.13(-0.42%) |
Dec 14, 2020 | 31.08 | 31.51 | 30.88 | 31.51 | 5,662 | +0.08(+0.26%) |
Dec 11, 2020 | 30.95 | 31.65 | 30.95 | 31.43 | 34,000 | +0.74(+2.41%) |
Dec 10, 2020 | 30.73 | 30.78 | 30.35 | 30.69 | 6,339 | +0.22(+0.72%) |
Dec 09, 2020 | 29.77 | 30.54 | 29.77 | 30.47 | 4,974 | +0.52(+1.72%) |
Dec 08, 2020 | 30.53 | 30.54 | 29.90 | 29.95 | 15,197 | -0.26(-0.84%) |
Dec 07, 2020 | 30.57 | 30.57 | 30.18 | 30.21 | 7,894 | +0.17(+0.57%) |
Dec 04, 2020 | 30.00 | 30.11 | 30.00 | 30.04 | 5,300 | -0.20(-0.64%) |
Dec 03, 2020 | 29.89 | 30.23 | 29.89 | 30.23 | 6,970 | +0.08(+0.25%) |
Dec 02, 2020 | 30.28 | 30.28 | 29.75 | 30.16 | 8,997 | +0.06(+0.19%) |
Dec 01, 2020 | 30.03 | 30.20 | 29.65 | 30.10 | 64,773 | +0.06(+0.20%) |
Nov 30, 2020 | 30.44 | 30.82 | 30.01 | 30.04 | 78,690 | -0.22(-0.73%) |
Nov 27, 2020 | 30.10 | 30.34 | 29.87 | 30.26 | 47,900 | +0.02(+0.07%) |
Nov 25, 2020 | 30.66 | 30.66 | 30.24 | 30.24 | 46,600 | -0.47(-1.53%) |
Nov 24, 2020 | 30.38 | 30.75 | 30.38 | 30.71 | 86,528 | -0.02(-0.07%) |
Nov 23, 2020 | 30.92 | 30.93 | 30.39 | 30.73 | 128,815 | -0.25(-0.81%) |
Nov 20, 2020 | 30.82 | 30.98 | 30.41 | 30.98 | 42,500 | +0.06(+0.19%) |
Nov 19, 2020 | 31.01 | 31.10 | 30.66 | 30.92 | 21,359 | -0.23(-0.74%) |
Nov 18, 2020 | 30.20 | 31.15 | 30.20 | 31.15 | 13,071 | +0.87(+2.87%) |
Nov 17, 2020 | 30.80 | 30.96 | 30.23 | 30.28 | 9,936 | -0.28(-0.92%) |
Nov 16, 2020 | 30.04 | 30.56 | 30.04 | 30.56 | 11,351 | +0.45(+1.49%) |
Nov 13, 2020 | 30.54 | 30.58 | 30.08 | 30.11 | 12,700 | -1.14(-3.65%) |
Nov 12, 2020 | 30.24 | 31.25 | 30.06 | 31.25 | 14,806 | +1.05(+3.48%) |
Nov 11, 2020 | 29.96 | 30.42 | 29.93 | 30.20 | 23,564 | -0.18(-0.59%) |
Nov 10, 2020 | 30.04 | 30.61 | 29.89 | 30.38 | 30,988 | +0.28(+0.93%) |
Nov 09, 2020 | 30.16 | 30.38 | 29.28 | 30.10 | 100,878 | -1.85(-5.79%) |
Nov 06, 2020 | 32.46 | 32.46 | 31.52 | 31.95 | 26,700 | -0.46(-1.42%) |
Nov 05, 2020 | 31.88 | 32.44 | 31.88 | 32.41 | 15,905 | -0.04(-0.12%) |
Nov 04, 2020 | 32.36 | 32.45 | 31.43 | 32.45 | 66,650 | -0.68(-2.05%) |
Nov 03, 2020 | 33.55 | 33.55 | 33.04 | 33.13 | 18,455 | -0.86(-2.53%) |