Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 23.82 | 24.02 | 22.91 | 23.06 | 312,787 | -1.05(-4.36%) |
Nov 29, 2021 | 24.84 | 24.84 | 24.04 | 24.11 | 138,808 | -0.56(-2.27%) |
Nov 26, 2021 | 24.93 | 24.95 | 24.14 | 24.67 | 128,172 | -0.75(-2.97%) |
Nov 24, 2021 | 25.44 | 25.53 | 25.21 | 25.43 | 81,993 | +0.02(+0.07%) |
Nov 23, 2021 | 25.60 | 25.87 | 25.39 | 25.41 | 133,220 | -0.18(-0.69%) |
Nov 22, 2021 | 25.15 | 25.86 | 25.15 | 25.59 | 112,241 | +0.53(+2.12%) |
Nov 19, 2021 | 25.30 | 25.46 | 25.04 | 25.06 | 109,595 | -0.48(-1.90%) |
Nov 18, 2021 | 25.72 | 25.55 | 25.46 | 25.54 | 111,402 | -0.31(-1.19%) |
Nov 17, 2021 | 26.46 | 26.46 | 25.69 | 25.85 | 132,717 | -0.70(-2.63%) |
Nov 16, 2021 | 26.96 | 27.00 | 26.52 | 26.55 | 139,593 | -0.38(-1.42%) |
Nov 15, 2021 | 27.09 | 27.19 | 26.63 | 26.93 | 130,320 | +0.07(+0.28%) |
Nov 12, 2021 | 27.30 | 27.50 | 26.83 | 26.85 | 117,892 | -0.27(-0.99%) |
Nov 11, 2021 | 27.06 | 27.17 | 26.94 | 27.12 | 78,344 | -0.05(-0.17%) |
Nov 10, 2021 | 27.08 | 27.17 | 97,635 | +0.25(+0.93%) | ||
Nov 09, 2021 | 27.06 | 27.25 | 26.67 | 26.92 | 119,781 | -0.10(-0.38%) |
Nov 08, 2021 | 27.47 | 27.91 | 26.89 | 27.02 | 174,018 | -0.52(-1.88%) |
Nov 05, 2021 | 27.05 | 27.82 | 26.85 | 27.54 | 227,022 | +0.81(+3.02%) |
Nov 04, 2021 | 27.59 | 27.65 | 26.42 | 26.73 | 337,148 | -0.89(-3.22%) |
Nov 03, 2021 | 30.54 | 31.14 | 27.19 | 27.62 | 591,643 | -3.70(-11.80%) |
Nov 02, 2021 | 31.41 | 31.47 | 30.98 | 31.32 | 84,767 | -0.14(-0.44%) |
Nov 01, 2021 | 31.17 | 31.49 | 31.08 | 31.46 | 90,363 | +0.43(+1.37%) |
Oct 29, 2021 | 30.93 | 31.16 | 30.82 | 31.03 | 85,722 | +0.05(+0.15%) |
Oct 28, 2021 | 30.75 | 31.11 | 30.73 | 30.99 | 65,716 | +0.29(+0.94%) |
Oct 27, 2021 | 30.87 | 31.09 | 30.58 | 30.70 | 77,979 | -0.33(-1.08%) |
Oct 26, 2021 | 31.49 | 31.01 | 31.03 | 79,832 | -0.46(-1.47%) | |
Oct 25, 2021 | 31.40 | 31.50 | 31.26 | 31.50 | 67,248 | +0.12(+0.38%) |
Oct 22, 2021 | 31.43 | 31.50 | 31.30 | 31.38 | 67,415 | +0.03(+0.09%) |
Oct 21, 2021 | 31.50 | 31.50 | 31.17 | 31.35 | 91,607 | -0.11(-0.35%) |
Oct 20, 2021 | 30.93 | 31.50 | 30.91 | 31.46 | 125,275 | +0.56(+1.80%) |
Oct 19, 2021 | 30.71 | 30.95 | 30.39 | 30.90 | 91,104 | +0.15(+0.48%) |
Oct 18, 2021 | 31.04 | 31.20 | 30.75 | 30.75 | 89,434 | -0.31(-0.98%) |
Oct 15, 2021 | 31.46 | 31.50 | 31.03 | 31.06 | 117,928 | -0.23(-0.74%) |
Oct 14, 2021 | 31.23 | 31.40 | 30.94 | 31.29 | 74,613 | +0.37(+1.20%) |
Oct 13, 2021 | 30.95 | 31.02 | 30.49 | 30.92 | 75,355 | -0.10(-0.33%) |
Oct 12, 2021 | 31.00 | 31.34 | 30.95 | 31.02 | 95,212 | +0.11(+0.36%) |
Oct 11, 2021 | 31.13 | 31.30 | 30.87 | 30.91 | 63,505 | -0.03(-0.09%) |
Oct 08, 2021 | 31.24 | 31.24 | 30.88 | 30.94 | 88,723 | -0.19(-0.60%) |
Oct 07, 2021 | 31.21 | 31.46 | 30.86 | 31.13 | 222,887 | +0.08(+0.27%) |
Oct 06, 2021 | 30.59 | 31.07 | 30.42 | 31.04 | 118,932 | +0.21(+0.69%) |
Oct 05, 2021 | 30.30 | 30.85 | 30.30 | 30.83 | 123,749 | +0.57(+1.90%) |
Oct 04, 2021 | 30.11 | 30.42 | 30.08 | 30.25 | 84,845 | +0.15(+0.49%) |
Oct 01, 2021 | 29.69 | 30.34 | 29.45 | 30.11 | 196,936 | +0.25(+0.84%) |
Sep 30, 2021 | 30.12 | 30.28 | 29.83 | 29.86 | 136,592 | -0.29(-0.95%) |
Sep 29, 2021 | 29.61 | 30.27 | 29.31 | 30.14 | 132,800 | +0.60(+2.04%) |
Sep 28, 2021 | 29.99 | 30.26 | 29.45 | 29.54 | 153,824 | -0.31(-1.06%) |
Sep 27, 2021 | 28.88 | 30.07 | 28.81 | 29.86 | 151,096 | +1.07(+3.70%) |
Sep 24, 2021 | 28.55 | 29.06 | 28.29 | 28.79 | 110,609 | +0.27(+0.94%) |
Sep 23, 2021 | 28.26 | 28.81 | 28.26 | 28.52 | 127,635 | +0.54(+1.92%) |
Sep 22, 2021 | 28.20 | 28.38 | 27.94 | 27.98 | 114,367 | +0.06(+0.23%) |
Sep 21, 2021 | 28.40 | 28.40 | 27.79 | 27.92 | 101,584 | -0.27(-0.95%) |
Sep 20, 2021 | 28.20 | 28.80 | 27.75 | 28.19 | 144,247 | -0.55(-1.90%) |
Sep 17, 2021 | 28.57 | 28.95 | 28.35 | 28.73 | 745,158 | +0.27(+0.94%) |
Sep 16, 2021 | 28.67 | 28.81 | 28.19 | 28.47 | 121,165 | -0.06(-0.23%) |
Sep 15, 2021 | 28.11 | 28.62 | 28.11 | 28.53 | 141,544 | +0.32(+1.15%) |
Sep 14, 2021 | 28.51 | 28.55 | 28.09 | 28.21 | 97,559 | -0.33(-1.17%) |
Sep 13, 2021 | 28.27 | 28.71 | 28.27 | 28.54 | 116,521 | +0.45(+1.62%) |
Sep 10, 2021 | 28.43 | 28.58 | 27.85 | 28.09 | 137,712 | -0.11(-0.39%) |
Sep 09, 2021 | 28.31 | 28.64 | 28.07 | 28.20 | 215,134 | +0.03(+0.10%) |
Sep 08, 2021 | 27.92 | 28.42 | 27.77 | 28.17 | 213,244 | +0.25(+0.90%) |
Sep 07, 2021 | 29.81 | 29.81 | 27.92 | 27.92 | 363,518 | -2.10(-7.01%) |
Sep 03, 2021 | 30.19 | 30.31 | 29.90 | 30.02 | 110,131 | -0.17(-0.55%) |
Sep 02, 2021 | 30.12 | 30.62 | 30.03 | 30.19 | 107,666 | +0.03(+0.09%) |
Sep 01, 2021 | 30.47 | 30.51 | 29.99 | 30.16 | 108,953 | -0.31(-1.00%) |
Aug 31, 2021 | 29.81 | 30.52 | 29.73 | 30.47 | 215,380 | +0.52(+1.73%) |
Aug 30, 2021 | 30.74 | 30.74 | 29.90 | 29.95 | 143,314 | -0.75(-2.44%) |
Aug 27, 2021 | 29.88 | 30.84 | 29.82 | 30.70 | 179,262 | +0.97(+3.27%) |
Aug 26, 2021 | 29.85 | 29.97 | 29.57 | 29.73 | 188,043 | -0.02(-0.06%) |
Aug 25, 2021 | 29.53 | 30.01 | 29.42 | 29.74 | 146,073 | +0.37(+1.26%) |
Aug 24, 2021 | 29.57 | 29.59 | 29.18 | 29.37 | 117,277 | -0.19(-0.63%) |
Aug 23, 2021 | 29.33 | 29.81 | 28.98 | 29.56 | 121,793 | +0.30(+1.01%) |
Aug 20, 2021 | 28.69 | 29.52 | 28.69 | 29.26 | 589,906 | +0.53(+1.84%) |
Aug 19, 2021 | 28.99 | 29.37 | 28.44 | 28.73 | 148,878 | -0.54(-1.84%) |
Aug 18, 2021 | 29.38 | 29.77 | 29.22 | 29.27 | 136,598 | -0.28(-0.94%) |
Aug 17, 2021 | 29.99 | 30.12 | 29.18 | 29.55 | 160,453 | -0.64(-2.12%) |
Aug 16, 2021 | 29.45 | 30.25 | 29.13 | 30.19 | 164,222 | +0.56(+1.90%) |
Aug 13, 2021 | 29.49 | 29.70 | 29.19 | 29.63 | 94,994 | +0.38(+1.29%) |
Aug 12, 2021 | 29.85 | 29.85 | 29.17 | 29.25 | 95,360 | -0.47(-1.58%) |
Aug 11, 2021 | 29.77 | 30.03 | 29.38 | 29.72 | 123,516 | -0.18(-0.59%) |
Aug 10, 2021 | 29.19 | 29.91 | 29.13 | 29.89 | 152,534 | +0.66(+2.27%) |
Aug 09, 2021 | 28.71 | 29.54 | 28.45 | 29.23 | 135,909 | +0.54(+1.90%) |
Aug 06, 2021 | 28.56 | 29.08 | 28.56 | 28.69 | 159,362 | +0.28(+0.97%) |
Aug 05, 2021 | 28.58 | 28.73 | 28.18 | 28.41 | 176,269 | -0.07(-0.26%) |
Aug 04, 2021 | 28.96 | 29.40 | 27.86 | 28.48 | 151,356 | -0.37(-1.28%) |
Aug 03, 2021 | 28.31 | 29.05 | 28.01 | 28.85 | 218,118 | +0.55(+1.96%) |
Aug 02, 2021 | 28.46 | 28.91 | 28.10 | 28.30 | 212,953 | -0.17(-0.58%) |
Jul 30, 2021 | 28.38 | 28.93 | 28.28 | 28.46 | 209,184 | +0.24(+0.85%) |
Jul 29, 2021 | 28.32 | 28.80 | 28.19 | 28.22 | 294,388 | +0.23(+0.82%) |
Jul 28, 2021 | 27.94 | 28.41 | 27.69 | 27.99 | 238,405 | -0.24(-0.85%) |
Jul 27, 2021 | 28.82 | 28.85 | 28.21 | 28.23 | 158,707 | -0.77(-2.67%) |
Jul 26, 2021 | 28.83 | 29.30 | 28.78 | 29.01 | 80,836 | +0.18(+0.64%) |
Jul 23, 2021 | 28.22 | 28.99 | 27.74 | 28.82 | 229,485 | +0.71(+2.53%) |
Jul 22, 2021 | 28.99 | 29.11 | 28.04 | 28.11 | 92,930 | -1.05(-3.61%) |
Jul 21, 2021 | 29.45 | 29.93 | 29.03 | 29.17 | 115,243 | +0.03(+0.10%) |
Jul 20, 2021 | 29.10 | 29.93 | 29.10 | 29.14 | 228,898 | +0.18(+0.61%) |
Jul 19, 2021 | 29.14 | 29.20 | 28.71 | 28.96 | 173,483 | -0.50(-1.69%) |
Jul 16, 2021 | 29.81 | 29.81 | 29.29 | 29.46 | 95,083 | -0.08(-0.28%) |
Jul 15, 2021 | 29.10 | 29.61 | 29.05 | 29.54 | 91,914 | +0.28(+0.95%) |
Jul 14, 2021 | 29.47 | 29.56 | 29.05 | 29.27 | 90,846 | -0.14(-0.47%) |
Jul 13, 2021 | 29.90 | 30.20 | 29.33 | 29.41 | 158,987 | -0.50(-1.67%) |
Jul 12, 2021 | 29.77 | 29.91 | 29.44 | 29.90 | 129,477 | +0.14(+0.46%) |
Jul 09, 2021 | 29.24 | 30.03 | 29.24 | 29.76 | 138,511 | +0.84(+2.90%) |
Jul 08, 2021 | 28.82 | 29.38 | 28.74 | 28.93 | 164,637 | -0.44(-1.51%) |
Jul 07, 2021 | 29.56 | 29.95 | 29.18 | 29.37 | 126,722 | -0.29(-0.96%) |
Jul 06, 2021 | 29.97 | 29.97 | 29.35 | 29.65 | 137,519 | -0.36(-1.20%) |
Jul 02, 2021 | 30.49 | 30.49 | 29.96 | 30.01 | 76,160 | -0.55(-1.81%) |
Jul 01, 2021 | 30.48 | 30.89 | 30.33 | 30.57 | 132,709 | +0.24(+0.79%) |
Jun 30, 2021 | 29.67 | 30.57 | 29.67 | 30.33 | 132,912 | +0.54(+1.80%) |
Jun 29, 2021 | 30.24 | 30.24 | 29.64 | 29.79 | 124,316 | -0.45(-1.49%) |
Jun 28, 2021 | 30.53 | 30.65 | 30.15 | 30.24 | 123,210 | -0.45(-1.47%) |
Jun 25, 2021 | 31.19 | 31.44 | 30.70 | 30.70 | 415,592 | -0.35(-1.13%) |
Jun 24, 2021 | 30.71 | 31.13 | 30.38 | 31.05 | 75,671 | +0.53(+1.72%) |
Jun 23, 2021 | 30.38 | 30.75 | 30.38 | 30.52 | 96,632 | +0.06(+0.18%) |
Jun 22, 2021 | 30.32 | 30.67 | 30.04 | 30.47 | 93,715 | +0.13(+0.43%) |
Jun 21, 2021 | 30.16 | 30.42 | 29.76 | 30.34 | 300,755 | +0.46(+1.54%) |
Jun 18, 2021 | 30.58 | 30.58 | 29.81 | 29.88 | 249,172 | -0.90(-2.94%) |
Jun 17, 2021 | 31.40 | 31.40 | 30.24 | 30.78 | 128,027 | -0.72(-2.28%) |
Jun 16, 2021 | 31.72 | 31.94 | 31.42 | 31.50 | 114,267 | -0.37(-1.16%) |
Jun 15, 2021 | 31.82 | 31.95 | 31.30 | 31.87 | 156,315 | +0.03(+0.09%) |
Jun 14, 2021 | 32.12 | 32.40 | 31.59 | 31.84 | 120,261 | -0.28(-0.86%) |
Jun 11, 2021 | 32.28 | 32.43 | 31.90 | 32.12 | 165,490 | +0.14(+0.43%) |
Jun 10, 2021 | 32.11 | 32.28 | 31.70 | 31.98 | 122,071 | -0.18(-0.57%) |
Jun 09, 2021 | 32.27 | 32.28 | 32.02 | 32.16 | 130,244 | -0.18(-0.57%) |
Jun 08, 2021 | 32.35 | 32.48 | 31.97 | 32.35 | 147,160 | -0.04(-0.11%) |
Jun 07, 2021 | 32.25 | 32.43 | 32.02 | 32.38 | 132,937 | +0.07(+0.23%) |
Jun 04, 2021 | 32.22 | 32.34 | 31.92 | 32.31 | 118,765 | +0.07(+0.23%) |
Jun 03, 2021 | 32.01 | 32.24 | 31.77 | 32.24 | 152,351 | +0.14(+0.43%) |
Jun 02, 2021 | 31.75 | 32.25 | 31.38 | 32.10 | 350,659 | +0.50(+1.58%) |
Jun 01, 2021 | 30.93 | 31.69 | 30.72 | 31.60 | 156,549 | +0.73(+2.36%) |
May 28, 2021 | 30.85 | 30.95 | 30.44 | 30.87 | 112,562 | +0.22(+0.72%) |
May 27, 2021 | 31.58 | 31.64 | 30.64 | 30.65 | 259,260 | -0.56(-1.80%) |
May 26, 2021 | 31.48 | 31.58 | 31.18 | 31.21 | 129,666 | -0.27(-0.85%) |
May 25, 2021 | 32.00 | 32.00 | 31.45 | 31.48 | 166,755 | -0.58(-1.81%) |
May 24, 2021 | 32.11 | 32.25 | 31.79 | 32.06 | 148,676 | -0.01(-0.03%) |
May 21, 2021 | 32.10 | 32.38 | 31.88 | 32.07 | 456,446 | +0.18(+0.58%) |
May 20, 2021 | 32.34 | 32.63 | 31.64 | 31.89 | 134,370 | -0.75(-2.29%) |
May 19, 2021 | 32.47 | 32.73 | 31.77 | 32.63 | 161,984 | +0.03(+0.08%) |
May 18, 2021 | 33.52 | 33.56 | 32.50 | 32.61 | 232,048 | -0.89(-2.67%) |
May 17, 2021 | 32.79 | 33.64 | 32.63 | 33.50 | 245,118 | +0.63(+1.90%) |
May 14, 2021 | 32.57 | 33.21 | 32.56 | 32.88 | 241,477 | +0.33(+1.02%) |
May 13, 2021 | 30.60 | 32.65 | 30.46 | 32.54 | 259,912 | +2.00(+6.53%) |
May 12, 2021 | 30.85 | 31.35 | 30.39 | 30.55 | 177,691 | -0.32(-1.04%) |
May 11, 2021 | 31.34 | 31.50 | 30.72 | 30.87 | 296,348 | -0.38(-1.21%) |
May 10, 2021 | 31.50 | 32.00 | 31.15 | 31.25 | 246,188 | -0.35(-1.11%) |
May 07, 2021 | 31.86 | 32.10 | 31.15 | 31.60 | 177,462 | -0.20(-0.64%) |
May 06, 2021 | 31.80 | 31.85 | 30.64 | 31.80 | 279,429 | -0.06(-0.17%) |
May 05, 2021 | 30.46 | 32.00 | 28.38 | 31.85 | 554,904 | +5.31(+19.99%) |
May 04, 2021 | 26.80 | 27.09 | 26.45 | 26.55 | 147,051 | -0.29(-1.06%) |
May 03, 2021 | 25.92 | 26.86 | 25.92 | 26.83 | 210,679 | +0.89(+3.44%) |
Apr 30, 2021 | 26.06 | 26.23 | 25.84 | 25.94 | 146,330 | -0.30(-1.16%) |
Apr 29, 2021 | 26.12 | 26.56 | 26.08 | 26.24 | 76,460 | +0.16(+0.60%) |
Apr 28, 2021 | 26.48 | 26.72 | 26.06 | 26.09 | 103,323 | -0.40(-1.53%) |
Apr 27, 2021 | 26.91 | 26.91 | 26.28 | 26.49 | 182,092 | -0.19(-0.72%) |
Apr 26, 2021 | 27.37 | 27.57 | 26.67 | 26.68 | 96,836 | -0.59(-2.16%) |
Apr 23, 2021 | 27.10 | 27.53 | 26.78 | 27.27 | 164,050 | +0.30(+1.13%) |
Apr 22, 2021 | 27.38 | 27.39 | 26.90 | 26.97 | 119,849 | -0.36(-1.31%) |
Apr 21, 2021 | 26.76 | 27.37 | 26.72 | 27.33 | 108,925 | +0.75(+2.80%) |
Apr 20, 2021 | 26.66 | 26.94 | 26.37 | 26.58 | 136,313 | -0.29(-1.10%) |
Apr 19, 2021 | 27.02 | 27.02 | 26.59 | 26.88 | 85,382 | -0.07(-0.27%) |
Apr 16, 2021 | 26.86 | 27.07 | 26.56 | 26.95 | 136,110 | +0.30(+1.14%) |
Apr 15, 2021 | 26.69 | 26.79 | 26.29 | 26.65 | 81,483 | +0.06(+0.21%) |
Apr 14, 2021 | 26.15 | 26.79 | 26.14 | 26.59 | 100,982 | +0.52(+1.98%) |
Apr 13, 2021 | 26.19 | 26.42 | 25.78 | 26.08 | 109,972 | -0.27(-1.01%) |
Apr 12, 2021 | 26.33 | 26.51 | 26.08 | 26.34 | 101,202 | +0.00(+0.00%) |
Apr 09, 2021 | 26.24 | 26.36 | 25.90 | 26.34 | 165,681 | +0.23(+0.88%) |
Apr 08, 2021 | 26.06 | 26.17 | 25.54 | 26.11 | 157,781 | +0.12(+0.46%) |
Apr 07, 2021 | 26.83 | 26.91 | 25.80 | 25.99 | 137,112 | -0.82(-3.05%) |
Apr 06, 2021 | 26.89 | 27.20 | 26.59 | 26.81 | 132,366 | +0.08(+0.31%) |
Apr 05, 2021 | 26.60 | 26.88 | 26.54 | 26.73 | 112,526 | +0.24(+0.90%) |
Apr 01, 2021 | 26.22 | 26.59 | 25.94 | 26.49 | 134,154 | +0.16(+0.59%) |
Mar 31, 2021 | 26.37 | 26.70 | 26.06 | 26.34 | 209,484 | -0.04(-0.14%) |
Mar 30, 2021 | 26.66 | 26.81 | 26.10 | 26.37 | 115,377 | -0.13(-0.49%) |
Mar 29, 2021 | 26.23 | 27.02 | 26.18 | 26.50 | 215,474 | +0.07(+0.28%) |
Mar 26, 2021 | 26.00 | 26.45 | 25.82 | 26.43 | 159,919 | +0.62(+2.39%) |
Mar 25, 2021 | 25.43 | 25.88 | 25.05 | 25.81 | 129,239 | +0.29(+1.12%) |
Mar 24, 2021 | 25.94 | 26.48 | 25.52 | 25.53 | 197,150 | -0.25(-0.96%) |
Mar 23, 2021 | 25.99 | 26.28 | 25.60 | 25.77 | 176,508 | -0.53(-2.03%) |
Mar 22, 2021 | 27.85 | 27.90 | 26.07 | 26.31 | 142,435 | -1.70(-6.08%) |
Mar 19, 2021 | 28.36 | 28.41 | 27.41 | 28.01 | 572,165 | +0.53(+1.94%) |
Mar 18, 2021 | 27.37 | 27.89 | 27.25 | 27.48 | 133,445 | +0.04(+0.13%) |
Mar 17, 2021 | 27.49 | 27.62 | 26.85 | 27.44 | 114,961 | -0.05(-0.17%) |
Mar 16, 2021 | 27.60 | 27.60 | 27.21 | 27.48 | 96,363 | -0.34(-1.22%) |
Mar 15, 2021 | 28.00 | 28.22 | 27.55 | 27.83 | 128,282 | -0.30(-1.08%) |
Mar 12, 2021 | 27.95 | 28.38 | 27.71 | 28.13 | 158,506 | +0.35(+1.26%) |
Mar 11, 2021 | 27.60 | 27.92 | 27.36 | 27.78 | 149,304 | +0.31(+1.14%) |
Mar 10, 2021 | 27.15 | 27.70 | 26.79 | 27.47 | 243,011 | +0.48(+1.77%) |
Mar 09, 2021 | 27.30 | 27.59 | 26.57 | 26.99 | 234,159 | -0.31(-1.15%) |
Mar 08, 2021 | 26.15 | 27.40 | 26.06 | 27.30 | 259,583 | +1.20(+4.60%) |
Mar 05, 2021 | 25.05 | 26.10 | 25.02 | 26.10 | 229,833 | +1.26(+5.06%) |
Mar 04, 2021 | 24.88 | 25.40 | 24.50 | 24.84 | 264,311 | +0.07(+0.30%) |
Mar 03, 2021 | 24.15 | 25.05 | 23.95 | 24.77 | 173,787 | +0.65(+2.70%) |
Mar 02, 2021 | 23.84 | 24.62 | 23.73 | 24.12 | 295,959 | +0.42(+1.78%) |
Mar 01, 2021 | 23.66 | 24.21 | 23.28 | 23.70 | 191,396 | +0.10(+0.43%) |
Feb 26, 2021 | 23.28 | 24.11 | 23.20 | 23.60 | 215,980 | +0.53(+2.31%) |
Feb 25, 2021 | 24.27 | 24.49 | 22.74 | 23.07 | 246,302 | -1.27(-5.24%) |
Feb 24, 2021 | 25.52 | 26.87 | 23.96 | 24.34 | 338,595 | -0.64(-2.57%) |
Feb 23, 2021 | 23.57 | 25.65 | 23.36 | 24.98 | 311,786 | +0.95(+3.97%) |
Feb 22, 2021 | 23.13 | 24.04 | 23.11 | 24.03 | 254,816 | +0.83(+3.56%) |
Feb 19, 2021 | 23.27 | 23.55 | 23.07 | 23.20 | 229,942 | -0.03(-0.12%) |
Feb 18, 2021 | 23.53 | 24.13 | 23.23 | 23.23 | 225,029 | -0.28(-1.21%) |
Feb 17, 2021 | 23.84 | 24.13 | 23.50 | 23.51 | 123,399 | -0.40(-1.69%) |
Feb 16, 2021 | 24.75 | 24.87 | 23.89 | 23.92 | 197,556 | -0.56(-2.28%) |
Feb 12, 2021 | 24.19 | 24.61 | 24.02 | 24.48 | 88,464 | +0.02(+0.07%) |
Feb 11, 2021 | 24.46 | 24.65 | 23.97 | 24.46 | 134,403 | +0.08(+0.34%) |
Feb 10, 2021 | 24.74 | 24.83 | 23.94 | 24.38 | 144,781 | -0.30(-1.23%) |
Feb 09, 2021 | 24.07 | 24.73 | 23.96 | 24.68 | 129,853 | +0.67(+2.79%) |
Feb 08, 2021 | 23.57 | 24.06 | 23.34 | 24.01 | 131,924 | +0.58(+2.46%) |
Feb 05, 2021 | 23.35 | 23.47 | 22.97 | 23.43 | 127,406 | +0.34(+1.47%) |
Feb 04, 2021 | 22.70 | 23.30 | 22.53 | 23.09 | 125,156 | +0.44(+1.94%) |
Feb 03, 2021 | 22.43 | 22.74 | 22.22 | 22.65 | 118,100 | +0.12(+0.53%) |
Feb 02, 2021 | 22.59 | 22.72 | 22.11 | 22.53 | 98,541 | +0.20(+0.90%) |
Feb 01, 2021 | 22.56 | 22.60 | 21.94 | 22.33 | 129,223 | -0.10(-0.45%) |
Jan 29, 2021 | 23.01 | 23.12 | 22.41 | 22.43 | 193,291 | -0.39(-1.69%) |
Jan 28, 2021 | 23.29 | 23.50 | 22.23 | 22.82 | 249,694 | -0.36(-1.54%) |
Jan 27, 2021 | 22.61 | 23.43 | 22.40 | 23.18 | 214,272 | +0.40(+1.77%) |
Jan 26, 2021 | 22.43 | 22.92 | 22.32 | 22.77 | 175,379 | +0.61(+2.73%) |
Jan 25, 2021 | 21.86 | 22.21 | 21.01 | 22.17 | 418,091 | +0.14(+0.62%) |
Jan 22, 2021 | 22.32 | 22.46 | 21.83 | 22.03 | 192,637 | -0.50(-2.24%) |
Jan 21, 2021 | 23.42 | 23.42 | 22.50 | 22.53 | 144,150 | -0.91(-3.87%) |
Jan 20, 2021 | 22.71 | 23.69 | 22.68 | 23.44 | 270,783 | +0.80(+3.52%) |
Jan 19, 2021 | 22.74 | 22.74 | 22.43 | 22.64 | 215,237 | +0.14(+0.61%) |
Jan 15, 2021 | 22.48 | 22.90 | 22.36 | 22.51 | 280,120 | -0.18(-0.81%) |
Jan 14, 2021 | 22.94 | 23.25 | 22.63 | 22.69 | 250,872 | -0.07(-0.32%) |
Jan 13, 2021 | 22.93 | 23.07 | 22.69 | 22.76 | 98,691 | -0.15(-0.64%) |
Jan 12, 2021 | 22.93 | 23.11 | 22.75 | 22.91 | 102,928 | +0.05(+0.24%) |
Jan 11, 2021 | 23.09 | 23.34 | 22.76 | 22.85 | 157,256 | -0.45(-1.93%) |
Jan 08, 2021 | 23.85 | 23.85 | 23.09 | 23.30 | 221,107 | -0.47(-1.97%) |
Jan 07, 2021 | 23.68 | 23.95 | 23.50 | 23.77 | 180,014 | +0.15(+0.62%) |
Jan 06, 2021 | 22.80 | 23.70 | 22.80 | 23.62 | 343,283 | +1.16(+5.18%) |
Jan 05, 2021 | 22.16 | 22.66 | 22.10 | 22.46 | 139,826 | +0.28(+1.24%) |
Jan 04, 2021 | 22.27 | 22.32 | 21.60 | 22.19 | 150,802 | +0.12(+0.54%) |
Dec 31, 2020 | 22.07 | 22.07 | 22.07 | 97,942 | -0.04(-0.17%) | |
Dec 30, 2020 | 22.27 | 22.40 | 22.03 | 22.10 | 97,942 | -0.18(-0.82%) |
Dec 29, 2020 | 23.07 | 23.18 | 22.21 | 22.29 | 147,783 | -0.90(-3.87%) |
Dec 28, 2020 | 23.08 | 23.51 | 23.03 | 23.18 | 145,231 | +0.26(+1.12%) |
Dec 24, 2020 | 22.93 | 22.95 | 22.57 | 22.93 | 101,990 | +0.19(+0.85%) |
Dec 23, 2020 | 22.19 | 22.96 | 22.19 | 22.74 | 161,688 | +0.51(+2.31%) |
Dec 22, 2020 | 22.10 | 22.41 | 21.86 | 22.22 | 231,421 | -0.10(-0.45%) |
Dec 21, 2020 | 22.69 | 22.98 | 22.13 | 22.32 | 243,047 | -0.75(-3.26%) |
Dec 18, 2020 | 23.57 | 23.95 | 23.03 | 23.07 | 625,252 | -0.42(-1.79%) |
Dec 17, 2020 | 23.64 | 23.93 | 23.27 | 23.50 | 225,305 | -0.14(-0.58%) |
Dec 16, 2020 | 23.84 | 24.21 | 23.61 | 23.63 | 226,002 | -0.22(-0.92%) |
Dec 15, 2020 | 23.60 | 23.98 | 23.60 | 23.85 | 178,924 | +0.08(+0.35%) |
Dec 14, 2020 | 23.91 | 24.43 | 23.75 | 23.77 | 237,229 | -0.01(-0.04%) |
Dec 11, 2020 | 23.61 | 24.12 | 23.52 | 23.78 | 315,571 | -0.04(-0.15%) |
Dec 10, 2020 | 23.65 | 23.92 | 23.51 | 23.82 | 138,794 | +0.17(+0.70%) |
Dec 09, 2020 | 23.97 | 24.17 | 23.52 | 23.65 | 149,920 | -0.12(-0.50%) |
Dec 08, 2020 | 23.15 | 23.96 | 23.15 | 23.77 | 165,045 | +0.46(+1.97%) |
Dec 07, 2020 | 23.74 | 23.97 | 23.27 | 23.31 | 141,624 | -0.33(-1.40%) |
Dec 04, 2020 | 23.33 | 23.67 | 23.12 | 23.64 | 147,477 | +0.51(+2.22%) |
Dec 03, 2020 | 22.91 | 23.25 | 22.77 | 23.13 | 149,454 | +0.19(+0.84%) |
Dec 02, 2020 | 23.06 | 23.12 | 22.77 | 22.94 | 123,794 | -0.13(-0.56%) |