Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.03 | 31.03 | 30.26 | 30.46 | 232,546 | -0.99(-3.14%) |
Nov 29, 2021 | 32.31 | 32.31 | 31.40 | 31.45 | 231,007 | -0.39(-1.23%) |
Nov 26, 2021 | 31.36 | 32.05 | 31.21 | 31.84 | 158,509 | -0.76(-2.33%) |
Nov 24, 2021 | 32.03 | 32.62 | 32.03 | 32.60 | 94,336 | +0.40(+1.25%) |
Nov 23, 2021 | 31.74 | 32.21 | 31.69 | 32.20 | 365,287 | +0.60(+1.91%) |
Nov 22, 2021 | 31.61 | 31.95 | 31.40 | 31.60 | 85,937 | +0.04(+0.14%) |
Nov 19, 2021 | 31.88 | 31.94 | 31.43 | 31.55 | 142,908 | -0.79(-2.46%) |
Nov 18, 2021 | 32.28 | 32.33 | 32.23 | 32.35 | 115,920 | +0.00(+0.00%) |
Nov 17, 2021 | 32.57 | 32.84 | 32.22 | 32.35 | 611,936 | -0.33(-1.02%) |
Nov 16, 2021 | 32.81 | 32.86 | 32.50 | 32.68 | 98,587 | -0.15(-0.45%) |
Nov 15, 2021 | 32.76 | 32.98 | 32.56 | 32.83 | 112,662 | +0.07(+0.21%) |
Nov 12, 2021 | 32.80 | 32.86 | 32.61 | 32.76 | 74,081 | -0.12(-0.37%) |
Nov 11, 2021 | 32.83 | 32.97 | 32.75 | 32.88 | 113,810 | +0.08(+0.24%) |
Nov 10, 2021 | 33.19 | 32.80 | 89,671 | -0.50(-1.49%) | ||
Nov 09, 2021 | 33.28 | 33.32 | 33.01 | 33.30 | 67,336 | -0.04(-0.10%) |
Nov 08, 2021 | 33.36 | 33.40 | 33.18 | 33.33 | 120,214 | +0.12(+0.37%) |
Nov 05, 2021 | 33.16 | 33.28 | 33.05 | 33.21 | 168,735 | +0.26(+0.80%) |
Nov 04, 2021 | 33.34 | 33.48 | 32.71 | 32.95 | 277,124 | -0.29(-0.88%) |
Nov 03, 2021 | 32.97 | 33.33 | 32.97 | 33.24 | 98,990 | -0.13(-0.39%) |
Nov 02, 2021 | 33.42 | 33.44 | 33.14 | 33.37 | 142,046 | -0.06(-0.18%) |
Nov 01, 2021 | 33.00 | 33.49 | 32.86 | 33.43 | 273,788 | +0.57(+1.73%) |
Oct 29, 2021 | 33.27 | 33.28 | 32.72 | 32.86 | 193,309 | -0.55(-1.65%) |
Oct 28, 2021 | 33.34 | 33.42 | 33.11 | 33.41 | 55,382 | +0.03(+0.08%) |
Oct 27, 2021 | 33.59 | 33.79 | 33.29 | 33.39 | 116,335 | -0.36(-1.07%) |
Oct 26, 2021 | 34.31 | 33.75 | 33.75 | 197,348 | -0.44(-1.29%) | |
Oct 25, 2021 | 34.24 | 34.26 | 33.91 | 34.19 | 84,384 | +0.23(+0.69%) |
Oct 22, 2021 | 33.93 | 33.99 | 33.55 | 33.96 | 91,910 | +0.13(+0.38%) |
Oct 21, 2021 | 34.36 | 34.36 | 33.58 | 33.83 | 86,824 | -0.65(-1.88%) |
Oct 20, 2021 | 34.22 | 34.47 | 34.01 | 34.47 | 75,467 | +0.23(+0.68%) |
Oct 19, 2021 | 34.36 | 34.36 | 34.08 | 34.24 | 67,773 | +0.07(+0.20%) |
Oct 18, 2021 | 34.47 | 34.59 | 34.06 | 34.17 | 102,571 | +0.01(+0.03%) |
Oct 15, 2021 | 34.02 | 34.34 | 34.01 | 34.16 | 155,392 | +0.35(+1.04%) |
Oct 14, 2021 | 33.57 | 33.85 | 33.53 | 33.81 | 74,426 | +0.53(+1.58%) |
Oct 13, 2021 | 33.01 | 33.31 | 32.63 | 33.28 | 137,218 | +0.21(+0.63%) |
Oct 12, 2021 | 32.75 | 33.18 | 32.66 | 33.08 | 170,217 | +0.39(+1.19%) |
Oct 11, 2021 | 32.77 | 33.13 | 32.63 | 32.69 | 203,755 | +0.18(+0.56%) |
Oct 08, 2021 | 32.22 | 32.57 | 32.16 | 32.51 | 216,810 | +0.55(+1.73%) |
Oct 07, 2021 | 31.67 | 32.08 | 31.61 | 31.96 | 151,578 | +0.47(+1.48%) |
Oct 06, 2021 | 31.47 | 31.66 | 31.06 | 31.49 | 124,525 | -0.40(-1.24%) |
Oct 05, 2021 | 32.28 | 32.37 | 31.60 | 31.89 | 157,354 | -0.09(-0.27%) |
Oct 04, 2021 | 31.80 | 32.34 | 31.64 | 31.97 | 162,240 | +0.59(+1.87%) |
Oct 01, 2021 | 31.13 | 31.49 | 30.79 | 31.39 | 77,768 | +0.46(+1.48%) |
Sep 30, 2021 | 31.32 | 31.36 | 30.91 | 30.93 | 191,346 | -0.25(-0.80%) |
Sep 29, 2021 | 31.20 | 31.27 | 30.85 | 31.18 | 113,363 | +0.10(+0.33%) |
Sep 28, 2021 | 31.62 | 31.73 | 31.04 | 31.08 | 352,564 | -0.31(-0.99%) |
Sep 27, 2021 | 30.99 | 31.60 | 30.99 | 31.39 | 143,360 | +0.81(+2.65%) |
Sep 24, 2021 | 30.45 | 30.69 | 30.39 | 30.58 | 70,972 | +0.01(+0.03%) |
Sep 23, 2021 | 29.99 | 30.63 | 29.99 | 30.57 | 64,595 | +0.77(+2.57%) |
Sep 22, 2021 | 29.61 | 30.10 | 29.61 | 29.80 | 167,925 | +0.56(+1.92%) |
Sep 21, 2021 | 29.35 | 29.52 | 29.02 | 29.24 | 98,055 | +0.12(+0.41%) |
Sep 20, 2021 | 29.42 | 29.42 | 28.73 | 29.12 | 201,314 | -0.80(-2.68%) |
Sep 17, 2021 | 30.29 | 30.39 | 29.86 | 29.92 | 212,459 | -0.38(-1.25%) |
Sep 16, 2021 | 30.51 | 30.51 | 30.16 | 30.30 | 69,882 | -0.22(-0.71%) |
Sep 15, 2021 | 30.00 | 30.54 | 30.00 | 30.52 | 96,245 | +0.77(+2.58%) |
Sep 14, 2021 | 30.23 | 30.23 | 29.69 | 29.75 | 66,371 | -0.29(-0.98%) |
Sep 13, 2021 | 29.71 | 30.18 | 29.71 | 30.04 | 141,941 | +0.64(+2.17%) |
Sep 10, 2021 | 29.72 | 29.72 | 29.38 | 29.41 | 143,211 | -0.05(-0.18%) |
Sep 09, 2021 | 29.53 | 29.79 | 29.33 | 29.46 | 139,815 | -0.22(-0.73%) |
Sep 08, 2021 | 29.80 | 30.08 | 29.63 | 29.67 | 36,733 | -0.07(-0.23%) |
Sep 07, 2021 | 29.76 | 30.08 | 29.68 | 29.74 | 92,164 | -0.22(-0.72%) |
Sep 03, 2021 | 29.97 | 30.08 | 29.81 | 29.96 | 57,290 | -0.01(-0.03%) |
Sep 02, 2021 | 29.41 | 29.97 | 29.41 | 29.97 | 70,960 | +0.64(+2.17%) |
Sep 01, 2021 | 29.25 | 29.38 | 29.03 | 29.33 | 60,489 | +0.14(+0.47%) |
Aug 31, 2021 | 29.28 | 29.34 | 29.10 | 29.19 | 229,999 | -0.14(-0.47%) |
Aug 30, 2021 | 29.74 | 29.75 | 29.31 | 29.33 | 47,855 | -0.28(-0.96%) |
Aug 27, 2021 | 29.04 | 29.72 | 29.04 | 29.61 | 92,760 | +0.78(+2.72%) |
Aug 26, 2021 | 29.20 | 29.31 | 28.83 | 28.83 | 47,835 | -0.53(-1.79%) |
Aug 25, 2021 | 29.04 | 29.54 | 28.96 | 29.35 | 87,161 | +0.28(+0.98%) |
Aug 24, 2021 | 28.98 | 29.18 | 28.85 | 29.07 | 59,919 | +0.32(+1.11%) |
Aug 23, 2021 | 28.53 | 28.83 | 28.53 | 28.75 | 171,131 | +0.65(+2.30%) |
Aug 20, 2021 | 27.66 | 28.18 | 27.65 | 28.11 | 59,535 | +0.29(+1.05%) |
Aug 19, 2021 | 28.11 | 28.16 | 27.53 | 27.81 | 504,980 | -0.66(-2.30%) |
Aug 18, 2021 | 29.01 | 29.02 | 28.42 | 28.47 | 88,130 | -0.54(-1.87%) |
Aug 17, 2021 | 29.05 | 29.35 | 28.72 | 29.01 | 95,340 | -0.22(-0.74%) |
Aug 16, 2021 | 29.36 | 29.39 | 29.02 | 29.23 | 83,143 | -0.34(-1.14%) |
Aug 13, 2021 | 29.85 | 29.86 | 29.51 | 29.56 | 41,052 | -0.25(-0.84%) |
Aug 12, 2021 | 29.74 | 29.81 | 29.36 | 29.81 | 167,183 | +0.16(+0.52%) |
Aug 11, 2021 | 29.45 | 29.70 | 29.34 | 29.66 | 174,585 | +0.14(+0.47%) |
Aug 10, 2021 | 29.06 | 29.53 | 29.04 | 29.52 | 68,618 | +0.62(+2.15%) |
Aug 09, 2021 | 29.08 | 29.08 | 28.77 | 28.90 | 70,780 | -0.32(-1.09%) |
Aug 06, 2021 | 29.27 | 29.41 | 29.17 | 29.22 | 72,332 | +0.05(+0.18%) |
Aug 05, 2021 | 29.21 | 29.52 | 29.12 | 29.16 | 57,844 | +0.10(+0.35%) |
Aug 04, 2021 | 29.22 | 29.56 | 28.92 | 29.06 | 343,733 | -0.40(-1.35%) |
Aug 03, 2021 | 29.18 | 29.46 | 28.71 | 29.46 | 84,903 | +0.30(+1.02%) |
Aug 02, 2021 | 29.55 | 30.04 | 29.15 | 29.16 | 160,724 | -0.25(-0.87%) |
Jul 30, 2021 | 29.98 | 29.98 | 29.39 | 29.42 | 222,522 | -0.49(-1.65%) |
Jul 29, 2021 | 30.01 | 30.03 | 29.64 | 29.91 | 296,906 | +0.26(+0.89%) |
Jul 28, 2021 | 29.59 | 29.90 | 29.19 | 29.65 | 50,515 | +0.20(+0.66%) |
Jul 27, 2021 | 29.74 | 29.74 | 29.33 | 29.45 | 107,727 | -0.43(-1.45%) |
Jul 26, 2021 | 29.23 | 29.95 | 29.23 | 29.89 | 139,861 | +0.65(+2.21%) |
Jul 23, 2021 | 29.53 | 29.53 | 29.01 | 29.24 | 88,218 | -0.06(-0.20%) |
Jul 22, 2021 | 29.47 | 29.56 | 29.10 | 29.30 | 135,956 | -0.10(-0.35%) |
Jul 21, 2021 | 29.30 | 29.87 | 29.30 | 29.40 | 131,526 | +0.50(+1.73%) |
Jul 20, 2021 | 28.41 | 29.06 | 28.18 | 28.90 | 286,043 | +0.69(+2.44%) |
Jul 19, 2021 | 28.77 | 28.77 | 27.85 | 28.21 | 808,214 | -1.00(-3.43%) |
Jul 16, 2021 | 29.75 | 29.82 | 29.16 | 29.22 | 327,477 | -0.40(-1.35%) |
Jul 15, 2021 | 29.79 | 29.91 | 29.53 | 29.61 | 160,456 | -0.32(-1.08%) |
Jul 14, 2021 | 30.47 | 30.68 | 29.85 | 29.94 | 127,073 | -0.51(-1.67%) |
Jul 13, 2021 | 30.85 | 30.93 | 30.42 | 30.45 | 64,412 | -0.44(-1.43%) |
Jul 12, 2021 | 30.90 | 31.07 | 30.66 | 30.89 | 97,176 | -0.25(-0.79%) |
Jul 09, 2021 | 30.68 | 31.14 | 30.55 | 31.14 | 113,601 | +0.70(+2.32%) |
Jul 08, 2021 | 30.14 | 30.64 | 29.86 | 30.43 | 190,226 | -0.06(-0.19%) |
Jul 07, 2021 | 30.81 | 30.99 | 30.36 | 30.49 | 91,370 | -0.33(-1.07%) |
Jul 06, 2021 | 31.36 | 31.36 | 30.50 | 30.82 | 91,241 | -0.47(-1.49%) |
Jul 02, 2021 | 31.28 | 31.30 | 30.97 | 31.29 | 81,452 | +0.08(+0.27%) |
Jul 01, 2021 | 31.08 | 31.26 | 30.89 | 31.20 | 168,229 | +0.34(+1.10%) |
Jun 30, 2021 | 30.58 | 30.94 | 30.57 | 30.86 | 102,233 | +0.39(+1.28%) |
Jun 29, 2021 | 30.53 | 30.65 | 30.44 | 30.47 | 64,331 | +0.02(+0.06%) |
Jun 28, 2021 | 31.14 | 31.14 | 30.22 | 30.46 | 229,589 | -0.69(-2.21%) |
Jun 25, 2021 | 31.28 | 31.28 | 30.92 | 31.14 | 118,906 | +0.02(+0.05%) |
Jun 24, 2021 | 31.19 | 31.19 | 30.89 | 31.13 | 161,905 | +0.08(+0.25%) |
Jun 23, 2021 | 31.29 | 31.47 | 31.02 | 31.05 | 187,535 | -0.14(-0.46%) |
Jun 22, 2021 | 31.43 | 31.43 | 30.78 | 31.19 | 169,119 | -0.14(-0.46%) |
Jun 21, 2021 | 30.57 | 31.34 | 30.57 | 31.34 | 110,954 | +0.92(+3.01%) |
Jun 18, 2021 | 30.66 | 31.01 | 30.33 | 30.42 | 192,614 | -0.90(-2.87%) |
Jun 17, 2021 | 32.34 | 32.37 | 30.79 | 31.32 | 221,341 | -1.03(-3.18%) |
Jun 16, 2021 | 32.43 | 32.61 | 32.08 | 32.35 | 238,888 | -0.01(-0.03%) |
Jun 15, 2021 | 32.34 | 32.41 | 31.88 | 32.36 | 592,954 | +0.19(+0.58%) |
Jun 14, 2021 | 32.27 | 32.43 | 31.89 | 32.17 | 129,794 | +0.07(+0.21%) |
Jun 11, 2021 | 32.07 | 32.21 | 31.98 | 32.10 | 150,144 | +0.10(+0.32%) |
Jun 10, 2021 | 31.91 | 32.00 | 31.49 | 32.00 | 218,410 | +0.34(+1.07%) |
Jun 09, 2021 | 31.64 | 31.82 | 31.58 | 31.66 | 423,633 | -0.05(-0.16%) |
Jun 08, 2021 | 31.64 | 31.84 | 31.32 | 31.71 | 281,890 | +0.15(+0.48%) |
Jun 07, 2021 | 31.12 | 31.64 | 31.12 | 31.56 | 189,664 | +0.42(+1.34%) |
Jun 04, 2021 | 31.02 | 31.19 | 30.80 | 31.14 | 103,276 | +0.37(+1.19%) |
Jun 03, 2021 | 30.54 | 30.84 | 30.48 | 30.78 | 222,644 | +0.17(+0.56%) |
Jun 02, 2021 | 30.47 | 30.79 | 30.26 | 30.61 | 409,565 | +0.37(+1.21%) |
Jun 01, 2021 | 30.01 | 30.34 | 29.73 | 30.24 | 151,463 | +0.62(+2.09%) |
May 28, 2021 | 29.71 | 29.80 | 29.55 | 29.62 | 64,776 | -0.08(-0.29%) |
May 27, 2021 | 29.54 | 29.85 | 29.54 | 29.71 | 125,815 | +0.12(+0.40%) |
May 26, 2021 | 29.51 | 29.67 | 29.34 | 29.59 | 143,815 | +0.13(+0.43%) |
May 25, 2021 | 30.03 | 30.03 | 29.44 | 29.46 | 261,927 | -0.55(-1.84%) |
May 24, 2021 | 30.09 | 30.10 | 29.78 | 30.01 | 142,449 | +0.19(+0.63%) |
May 21, 2021 | 30.04 | 30.13 | 29.73 | 29.83 | 94,329 | +0.02(+0.06%) |
May 20, 2021 | 29.41 | 29.89 | 29.19 | 29.81 | 95,169 | +0.39(+1.33%) |
May 19, 2021 | 29.61 | 29.61 | 29.12 | 29.42 | 635,152 | -0.59(-1.95%) |
May 18, 2021 | 30.29 | 30.29 | 29.89 | 30.01 | 266,491 | -0.13(-0.42%) |
May 17, 2021 | 29.73 | 30.13 | 29.45 | 30.13 | 208,488 | +0.49(+1.66%) |
May 14, 2021 | 29.32 | 29.73 | 29.32 | 29.64 | 85,507 | +0.65(+2.26%) |
May 13, 2021 | 28.87 | 29.22 | 28.49 | 28.99 | 153,213 | +0.03(+0.09%) |
May 12, 2021 | 29.28 | 29.68 | 28.87 | 28.96 | 123,501 | -0.15(-0.53%) |
May 11, 2021 | 29.16 | 29.26 | 28.68 | 29.11 | 99,843 | -0.24(-0.81%) |
May 10, 2021 | 29.45 | 29.61 | 29.27 | 29.35 | 169,284 | +0.22(+0.76%) |
May 07, 2021 | 28.72 | 29.15 | 28.66 | 29.13 | 134,498 | +0.31(+1.06%) |
May 06, 2021 | 28.61 | 28.82 | 28.24 | 28.82 | 80,238 | +0.25(+0.88%) |
May 05, 2021 | 28.50 | 28.78 | 28.16 | 28.57 | 109,980 | +0.43(+1.52%) |
May 04, 2021 | 28.14 | 28.31 | 28.01 | 28.15 | 97,597 | +0.10(+0.36%) |
May 03, 2021 | 28.02 | 28.15 | 27.85 | 28.05 | 131,726 | +0.23(+0.84%) |
Apr 30, 2021 | 28.10 | 28.26 | 27.74 | 27.81 | 106,641 | -0.33(-1.16%) |
Apr 29, 2021 | 28.23 | 28.43 | 27.93 | 28.14 | 182,546 | +0.18(+0.63%) |
Apr 28, 2021 | 27.55 | 28.06 | 27.55 | 27.96 | 79,061 | +0.57(+2.08%) |
Apr 27, 2021 | 27.36 | 27.45 | 27.23 | 27.39 | 71,642 | +0.13(+0.49%) |
Apr 26, 2021 | 27.00 | 27.38 | 27.00 | 27.26 | 130,646 | +0.23(+0.84%) |
Apr 23, 2021 | 26.71 | 27.08 | 26.71 | 27.03 | 112,380 | +0.38(+1.44%) |
Apr 22, 2021 | 27.03 | 27.03 | 26.63 | 26.65 | 104,282 | -0.26(-0.96%) |
Apr 21, 2021 | 26.51 | 26.93 | 26.44 | 26.91 | 77,620 | +0.35(+1.32%) |
Apr 20, 2021 | 26.90 | 26.90 | 26.30 | 26.56 | 113,568 | -0.37(-1.37%) |
Apr 19, 2021 | 26.93 | 27.05 | 26.75 | 26.93 | 92,001 | +0.12(+0.44%) |
Apr 16, 2021 | 27.07 | 27.07 | 26.80 | 26.81 | 142,866 | -0.23(-0.84%) |
Apr 15, 2021 | 26.90 | 27.08 | 26.68 | 27.03 | 162,230 | +0.18(+0.65%) |
Apr 14, 2021 | 26.65 | 27.07 | 26.57 | 26.86 | 242,319 | +0.38(+1.45%) |
Apr 13, 2021 | 26.43 | 26.57 | 26.23 | 26.47 | 89,398 | +0.07(+0.25%) |
Apr 12, 2021 | 26.57 | 26.66 | 26.34 | 26.41 | 93,611 | -0.06(-0.22%) |
Apr 09, 2021 | 26.65 | 26.80 | 26.38 | 26.47 | 698,909 | -0.25(-0.94%) |
Apr 08, 2021 | 26.78 | 26.78 | 26.40 | 26.72 | 120,005 | -0.11(-0.41%) |
Apr 07, 2021 | 26.64 | 26.90 | 26.64 | 26.82 | 155,438 | +0.24(+0.91%) |
Apr 06, 2021 | 26.67 | 26.86 | 26.54 | 26.58 | 311,204 | +0.00(+0.00%) |
Apr 05, 2021 | 26.91 | 26.91 | 26.33 | 26.58 | 126,393 | -0.18(-0.69%) |
Apr 01, 2021 | 26.53 | 26.80 | 26.09 | 26.77 | 78,546 | +0.33(+1.27%) |
Mar 31, 2021 | 26.23 | 26.46 | 26.13 | 26.43 | 191,413 | +0.23(+0.89%) |
Mar 30, 2021 | 26.57 | 26.57 | 26.13 | 26.20 | 235,480 | -0.39(-1.48%) |
Mar 29, 2021 | 26.87 | 26.87 | 26.35 | 26.59 | 82,632 | -0.38(-1.43%) |
Mar 26, 2021 | 26.51 | 26.98 | 26.45 | 26.98 | 91,338 | +0.74(+2.81%) |
Mar 25, 2021 | 25.73 | 26.33 | 25.40 | 26.24 | 81,901 | +0.26(+1.00%) |
Mar 24, 2021 | 25.79 | 26.30 | 25.79 | 25.98 | 305,991 | +0.37(+1.44%) |
Mar 23, 2021 | 26.02 | 26.12 | 25.49 | 25.61 | 112,302 | -0.64(-2.45%) |
Mar 22, 2021 | 26.37 | 26.40 | 26.16 | 26.26 | 84,539 | -0.09(-0.35%) |
Mar 19, 2021 | 26.08 | 26.63 | 25.90 | 26.35 | 123,259 | +0.33(+1.29%) |
Mar 18, 2021 | 26.78 | 26.82 | 25.91 | 26.01 | 209,541 | -0.87(-3.24%) |
Mar 17, 2021 | 26.68 | 26.95 | 26.54 | 26.88 | 83,096 | +0.11(+0.41%) |
Mar 16, 2021 | 27.12 | 27.12 | 26.69 | 26.77 | 109,004 | -0.50(-1.84%) |
Mar 15, 2021 | 27.31 | 27.35 | 26.98 | 27.28 | 100,764 | -0.02(-0.06%) |
Mar 12, 2021 | 27.18 | 27.29 | 26.98 | 27.29 | 127,085 | +0.18(+0.65%) |
Mar 11, 2021 | 27.34 | 27.34 | 27.06 | 27.12 | 122,276 | -0.02(-0.06%) |
Mar 10, 2021 | 26.32 | 27.19 | 26.24 | 27.13 | 174,120 | +0.93(+3.54%) |
Mar 09, 2021 | 26.77 | 26.83 | 26.21 | 26.21 | 124,329 | -0.55(-2.06%) |
Mar 08, 2021 | 26.79 | 27.04 | 26.44 | 26.76 | 169,023 | +0.15(+0.57%) |
Mar 05, 2021 | 26.84 | 26.84 | 25.86 | 26.61 | 175,265 | +0.33(+1.27%) |
Mar 04, 2021 | 26.00 | 26.72 | 25.79 | 26.27 | 214,359 | +0.45(+1.75%) |
Mar 03, 2021 | 25.70 | 26.28 | 25.68 | 25.82 | 278,069 | +0.22(+0.85%) |
Mar 02, 2021 | 25.44 | 25.72 | 25.36 | 25.60 | 383,030 | +0.15(+0.59%) |
Mar 01, 2021 | 24.88 | 25.60 | 24.88 | 25.45 | 193,038 | +0.92(+3.75%) |
Feb 26, 2021 | 25.19 | 25.19 | 24.29 | 24.53 | 199,176 | -0.85(-3.36%) |
Feb 25, 2021 | 26.06 | 26.10 | 25.17 | 25.39 | 106,408 | -0.57(-2.19%) |
Feb 24, 2021 | 25.34 | 26.02 | 25.30 | 25.95 | 161,563 | +0.71(+2.82%) |
Feb 23, 2021 | 25.14 | 25.27 | 24.04 | 25.24 | 187,493 | +0.24(+0.97%) |
Feb 22, 2021 | 24.71 | 25.36 | 24.71 | 25.00 | 115,732 | +0.35(+1.43%) |
Feb 19, 2021 | 24.44 | 24.69 | 24.38 | 24.65 | 84,046 | +0.29(+1.20%) |
Feb 18, 2021 | 25.12 | 25.12 | 24.33 | 24.36 | 161,485 | -0.76(-3.03%) |
Feb 17, 2021 | 25.30 | 25.30 | 24.72 | 25.12 | 137,204 | -0.09(-0.36%) |
Feb 16, 2021 | 25.25 | 25.41 | 25.17 | 25.21 | 136,151 | +0.30(+1.21%) |
Feb 12, 2021 | 24.56 | 24.91 | 24.43 | 24.91 | 119,553 | +0.35(+1.43%) |
Feb 11, 2021 | 24.80 | 24.83 | 24.19 | 24.56 | 109,509 | -0.14(-0.58%) |
Feb 10, 2021 | 24.53 | 24.72 | 24.25 | 24.70 | 156,091 | +0.21(+0.85%) |
Feb 09, 2021 | 24.63 | 24.63 | 24.36 | 24.49 | 135,065 | -0.14(-0.58%) |
Feb 08, 2021 | 24.33 | 24.68 | 24.33 | 24.63 | 259,432 | +0.45(+1.87%) |
Feb 05, 2021 | 24.19 | 24.30 | 24.03 | 24.18 | 104,728 | +0.26(+1.10%) |
Feb 04, 2021 | 23.93 | 24.00 | 23.71 | 23.92 | 117,218 | +0.02(+0.10%) |
Feb 03, 2021 | 23.75 | 23.98 | 23.61 | 23.89 | 148,628 | +0.39(+1.64%) |
Feb 02, 2021 | 23.58 | 23.76 | 23.43 | 23.51 | 105,325 | +0.34(+1.49%) |
Feb 01, 2021 | 23.33 | 23.41 | 22.90 | 23.16 | 168,498 | +0.05(+0.21%) |
Jan 29, 2021 | 23.41 | 23.66 | 22.94 | 23.11 | 106,433 | -0.35(-1.50%) |
Jan 28, 2021 | 23.16 | 23.54 | 23.16 | 23.47 | 234,776 | +0.35(+1.53%) |
Jan 27, 2021 | 23.53 | 23.62 | 23.03 | 23.11 | 172,810 | -0.62(-2.59%) |
Jan 26, 2021 | 24.00 | 24.26 | 23.61 | 23.73 | 314,774 | -0.19(-0.79%) |
Jan 25, 2021 | 23.91 | 24.09 | 23.56 | 23.92 | 687,058 | -0.11(-0.48%) |
Jan 22, 2021 | 23.75 | 24.03 | 23.64 | 24.03 | 117,284 | -0.13(-0.54%) |
Jan 21, 2021 | 24.73 | 24.89 | 23.92 | 24.16 | 155,848 | -0.45(-1.83%) |
Jan 20, 2021 | 25.03 | 25.03 | 24.52 | 24.61 | 152,741 | -0.30(-1.19%) |
Jan 19, 2021 | 25.20 | 25.20 | 24.73 | 24.91 | 262,312 | -0.09(-0.36%) |
Jan 15, 2021 | 25.25 | 25.25 | 24.51 | 25.00 | 110,091 | -0.33(-1.30%) |
Jan 14, 2021 | 24.92 | 25.44 | 24.92 | 25.33 | 78,719 | +0.49(+1.98%) |
Jan 13, 2021 | 24.84 | 24.94 | 24.66 | 24.84 | 160,383 | +0.06(+0.23%) |
Jan 12, 2021 | 24.11 | 24.83 | 24.11 | 24.78 | 413,821 | +0.92(+3.85%) |
Jan 11, 2021 | 23.30 | 23.94 | 23.11 | 23.86 | 77,433 | +0.30(+1.25%) |
Jan 08, 2021 | 24.03 | 24.07 | 23.38 | 23.57 | 339,905 | -0.43(-1.78%) |
Jan 07, 2021 | 23.88 | 24.11 | 23.50 | 23.99 | 273,548 | +0.36(+1.53%) |
Jan 06, 2021 | 23.29 | 23.65 | 22.93 | 23.63 | 289,709 | +0.63(+2.75%) |
Jan 05, 2021 | 22.09 | 23.40 | 22.09 | 23.00 | 256,052 | +1.07(+4.86%) |
Jan 04, 2021 | 22.43 | 22.52 | 21.84 | 21.93 | 248,327 | -0.17(-0.78%) |
Dec 31, 2020 | 22.11 | 22.11 | 22.11 | 338,558 | +0.11(+0.48%) | |
Dec 30, 2020 | 22.14 | 22.37 | 21.97 | 22.00 | 338,558 | -0.05(-0.22%) |
Dec 29, 2020 | 22.20 | 22.28 | 21.90 | 22.05 | 199,779 | -0.05(-0.22%) |
Dec 28, 2020 | 22.70 | 22.70 | 21.98 | 22.10 | 424,806 | -0.43(-1.89%) |
Dec 24, 2020 | 22.76 | 22.76 | 22.31 | 22.52 | 77,417 | -0.11(-0.47%) |
Dec 23, 2020 | 22.56 | 22.92 | 22.54 | 22.63 | 100,322 | +0.17(+0.77%) |
Dec 22, 2020 | 22.68 | 22.80 | 22.43 | 22.46 | 154,811 | -0.16(-0.69%) |
Dec 21, 2020 | 22.61 | 22.71 | 22.26 | 22.61 | 264,975 | -0.47(-2.03%) |
Dec 18, 2020 | 23.43 | 23.43 | 22.92 | 23.08 | 151,177 | -0.25(-1.05%) |
Dec 17, 2020 | 23.57 | 23.57 | 23.18 | 23.33 | 715,451 | -0.16(-0.66%) |
Dec 16, 2020 | 23.98 | 23.98 | 23.39 | 23.48 | 188,324 | -0.38(-1.58%) |
Dec 15, 2020 | 23.33 | 23.96 | 23.23 | 23.86 | 276,038 | +0.60(+2.57%) |
Dec 14, 2020 | 24.19 | 24.19 | 23.19 | 23.26 | 140,868 | -0.71(-2.96%) |
Dec 11, 2020 | 24.01 | 24.02 | 23.72 | 23.97 | 107,774 | -0.09(-0.35%) |
Dec 10, 2020 | 23.46 | 24.10 | 23.38 | 24.06 | 208,462 | +0.64(+2.73%) |
Dec 09, 2020 | 23.95 | 24.11 | 23.16 | 23.42 | 206,523 | -0.25(-1.07%) |
Dec 08, 2020 | 23.30 | 23.95 | 23.20 | 23.67 | 339,721 | +0.21(+0.87%) |
Dec 07, 2020 | 23.95 | 23.95 | 23.25 | 23.47 | 380,770 | -0.43(-1.79%) |
Dec 04, 2020 | 23.20 | 23.97 | 23.20 | 23.89 | 153,981 | +0.90(+3.92%) |
Dec 03, 2020 | 22.62 | 23.24 | 22.38 | 22.99 | 142,511 | +0.55(+2.45%) |
Dec 02, 2020 | 21.79 | 22.60 | 21.79 | 22.44 | 446,947 | +0.60(+2.74%) |