Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.08 | 10.30 | 9.930 | 10.11 | 48,673 | +0.05(+0.50%) |
Nov 29, 2021 | 10.12 | 10.14 | 10.02 | 10.06 | 44,375 | +0.15(+1.51%) |
Nov 26, 2021 | 10.27 | 10.30 | 9.900 | 9.910 | 40,309 | -0.35(-3.41%) |
Nov 24, 2021 | 10.02 | 10.34 | 9.970 | 10.26 | 42,846 | +0.54(+5.56%) |
Nov 23, 2021 | 9.490 | 9.720 | 9.470 | 9.720 | 75,835 | +0.03(+0.31%) |
Nov 22, 2021 | 10.16 | 10.16 | 9.650 | 9.690 | 137,998 | -0.76(-7.27%) |
Nov 19, 2021 | 10.35 | 10.49 | 10.32 | 10.45 | 62,548 | -0.01(-0.10%) |
Nov 18, 2021 | 10.70 | 10.47 | 10.38 | 10.46 | 59,864 | -0.32(-2.97%) |
Nov 17, 2021 | 10.77 | 10.84 | 10.55 | 10.78 | 120,748 | -0.16(-1.46%) |
Nov 16, 2021 | 10.99 | 11.06 | 10.91 | 10.94 | 33,236 | +0.09(+0.83%) |
Nov 15, 2021 | 10.96 | 10.97 | 10.83 | 10.85 | 20,328 | -0.04(-0.37%) |
Nov 12, 2021 | 11.05 | 11.09 | 10.81 | 10.89 | 46,687 | +0.08(+0.74%) |
Nov 11, 2021 | 10.98 | 10.98 | 10.76 | 10.81 | 150,625 | -0.21(-1.91%) |
Nov 10, 2021 | 11.04 | 11.02 | 80,334 | -0.45(-3.92%) | ||
Nov 09, 2021 | 11.60 | 11.60 | 11.39 | 11.47 | 35,678 | -0.17(-1.46%) |
Nov 08, 2021 | 11.55 | 11.74 | 11.51 | 11.64 | 39,903 | -0.20(-1.69%) |
Nov 05, 2021 | 11.52 | 11.84 | 11.49 | 11.84 | 56,218 | -0.02(-0.17%) |
Nov 04, 2021 | 11.87 | 11.94 | 11.62 | 11.86 | 133,079 | -0.17(-1.41%) |
Nov 03, 2021 | 12.02 | 12.13 | 11.84 | 12.03 | 65,939 | -0.42(-3.37%) |
Nov 02, 2021 | 12.30 | 12.45 | 12.07 | 12.45 | 98,484 | +0.73(+6.23%) |
Nov 01, 2021 | 11.71 | 11.88 | 11.62 | 11.72 | 70,308 | +0.01(+0.09%) |
Oct 29, 2021 | 11.83 | 11.86 | 11.66 | 11.71 | 31,837 | +0.11(+0.95%) |
Oct 28, 2021 | 11.43 | 11.67 | 11.43 | 11.60 | 26,423 | +0.22(+1.93%) |
Oct 27, 2021 | 11.67 | 11.63 | 11.32 | 11.38 | 25,897 | -0.39(-3.31%) |
Oct 26, 2021 | 11.88 | 11.77 | 39,774 | +0.30(+2.62%) | ||
Oct 25, 2021 | 11.30 | 11.51 | 11.22 | 11.47 | 40,326 | +0.21(+1.87%) |
Oct 22, 2021 | 11.53 | 11.53 | 11.22 | 11.26 | 27,125 | -0.43(-3.68%) |
Oct 21, 2021 | 11.57 | 11.70 | 11.54 | 11.69 | 57,759 | +0.39(+3.45%) |
Oct 20, 2021 | 11.39 | 11.49 | 11.23 | 11.30 | 19,753 | -0.09(-0.79%) |
Oct 19, 2021 | 11.10 | 11.42 | 11.07 | 11.39 | 46,406 | +0.43(+3.92%) |
Oct 18, 2021 | 11.08 | 11.11 | 10.86 | 10.96 | 86,929 | -0.57(-4.94%) |
Oct 15, 2021 | 11.53 | 11.57 | 11.41 | 11.53 | 65,079 | -0.16(-1.37%) |
Oct 14, 2021 | 11.48 | 11.72 | 11.38 | 11.69 | 24,142 | +0.12(+1.04%) |
Oct 13, 2021 | 11.44 | 11.64 | 11.44 | 11.57 | 59,026 | +0.38(+3.40%) |
Oct 12, 2021 | 11.26 | 11.33 | 11.11 | 11.19 | 54,608 | -0.10(-0.89%) |
Oct 11, 2021 | 11.24 | 11.37 | 11.16 | 11.29 | 92,022 | -0.15(-1.31%) |
Oct 08, 2021 | 11.28 | 11.60 | 11.12 | 11.44 | 110,778 | +0.18(+1.60%) |
Oct 07, 2021 | 11.05 | 11.51 | 11.05 | 11.26 | 77,593 | -0.44(-3.76%) |
Oct 06, 2021 | 11.72 | 11.76 | 11.60 | 11.70 | 59,177 | -0.32(-2.66%) |
Oct 05, 2021 | 11.94 | 12.11 | 11.92 | 12.02 | 42,539 | +0.07(+0.59%) |
Oct 04, 2021 | 12.07 | 12.07 | 11.91 | 11.95 | 31,926 | +0.19(+1.62%) |
Oct 01, 2021 | 11.87 | 11.87 | 11.61 | 11.76 | 47,288 | +0.00(+0.00%) |
Sep 30, 2021 | 11.73 | 11.85 | 11.68 | 11.76 | 35,817 | -0.18(-1.51%) |
Sep 29, 2021 | 12.04 | 12.12 | 11.91 | 11.94 | 42,245 | -0.21(-1.73%) |
Sep 28, 2021 | 12.50 | 12.53 | 12.15 | 12.15 | 52,697 | -0.22(-1.78%) |
Sep 27, 2021 | 12.41 | 12.53 | 12.34 | 12.37 | 51,186 | +0.19(+1.56%) |
Sep 24, 2021 | 12.29 | 12.32 | 12.13 | 12.18 | 55,332 | -0.30(-2.40%) |
Sep 23, 2021 | 12.36 | 12.52 | 12.31 | 12.48 | 43,072 | +0.31(+2.55%) |
Sep 22, 2021 | 12.32 | 12.41 | 12.14 | 12.17 | 24,144 | -0.15(-1.22%) |
Sep 21, 2021 | 12.43 | 12.61 | 12.30 | 12.32 | 22,909 | -0.18(-1.44%) |
Sep 20, 2021 | 12.19 | 12.64 | 12.19 | 12.50 | 179,016 | +0.50(+4.17%) |
Sep 17, 2021 | 12.19 | 12.33 | 12.00 | 12.00 | 190,895 | +0.02(+0.17%) |
Sep 16, 2021 | 11.92 | 12.03 | 11.76 | 11.98 | 79,482 | -0.22(-1.80%) |
Sep 15, 2021 | 12.19 | 12.29 | 12.04 | 12.20 | 107,915 | -0.11(-0.89%) |
Sep 14, 2021 | 12.13 | 12.40 | 12.09 | 12.31 | 46,789 | -0.06(-0.49%) |
Sep 13, 2021 | 12.68 | 12.68 | 12.28 | 12.37 | 119,086 | -0.52(-4.03%) |
Sep 10, 2021 | 13.10 | 13.11 | 12.86 | 12.89 | 86,305 | -0.62(-4.59%) |
Sep 09, 2021 | 13.34 | 13.66 | 13.30 | 13.51 | 29,990 | +0.00(+0.00%) |
Sep 08, 2021 | 13.77 | 13.79 | 13.45 | 13.51 | 37,583 | -0.66(-4.66%) |
Sep 07, 2021 | 14.29 | 14.38 | 14.16 | 14.17 | 27,249 | -0.59(-4.00%) |
Sep 03, 2021 | 14.78 | 14.80 | 14.65 | 14.76 | 25,601 | -0.19(-1.27%) |
Sep 02, 2021 | 15.12 | 15.16 | 14.86 | 14.95 | 28,707 | -0.05(-0.33%) |
Sep 01, 2021 | 14.77 | 15.02 | 14.76 | 15.00 | 55,202 | +0.44(+3.02%) |
Aug 31, 2021 | 14.59 | 14.74 | 14.40 | 14.56 | 50,211 | +0.84(+6.12%) |
Aug 30, 2021 | 14.05 | 14.07 | 13.70 | 13.72 | 63,449 | -0.75(-5.18%) |
Aug 27, 2021 | 14.39 | 14.59 | 14.29 | 14.47 | 53,023 | +0.34(+2.41%) |
Aug 26, 2021 | 14.19 | 14.38 | 14.12 | 14.13 | 47,401 | -0.13(-0.91%) |
Aug 25, 2021 | 14.45 | 14.45 | 14.13 | 14.26 | 19,254 | -0.26(-1.79%) |
Aug 24, 2021 | 14.60 | 14.63 | 14.31 | 14.52 | 50,063 | +0.54(+3.86%) |
Aug 23, 2021 | 13.75 | 13.99 | 13.75 | 13.98 | 37,705 | +0.53(+3.94%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.16 | 13.45 | 79,343 | -0.28(-2.04%) |
Aug 19, 2021 | 13.72 | 13.80 | 13.61 | 13.73 | 32,977 | -0.01(-0.07%) |
Aug 18, 2021 | 13.74 | 13.91 | 13.69 | 13.74 | 67,385 | +0.41(+3.08%) |
Aug 17, 2021 | 12.87 | 13.33 | 12.82 | 13.33 | 51,427 | +0.20(+1.52%) |
Aug 16, 2021 | 13.31 | 13.31 | 13.01 | 13.13 | 62,883 | -0.54(-3.95%) |
Aug 13, 2021 | 13.64 | 13.74 | 13.54 | 13.67 | 28,039 | +0.25(+1.86%) |
Aug 12, 2021 | 13.39 | 13.51 | 13.23 | 13.42 | 36,572 | +0.07(+0.52%) |
Aug 11, 2021 | 13.69 | 13.69 | 13.25 | 13.35 | 58,333 | -0.14(-1.04%) |
Aug 10, 2021 | 13.77 | 13.77 | 13.40 | 13.49 | 45,230 | -0.19(-1.35%) |
Aug 09, 2021 | 13.51 | 13.78 | 13.41 | 13.68 | 49,209 | +0.42(+3.13%) |
Aug 06, 2021 | 13.39 | 13.39 | 13.13 | 13.26 | 76,483 | -0.46(-3.35%) |
Aug 05, 2021 | 13.60 | 13.89 | 13.58 | 13.72 | 69,347 | +0.29(+2.16%) |
Aug 04, 2021 | 13.45 | 13.55 | 13.32 | 13.43 | 75,791 | -0.26(-1.90%) |
Aug 03, 2021 | 13.63 | 13.75 | 13.52 | 13.69 | 36,715 | -0.28(-2.00%) |
Aug 02, 2021 | 13.82 | 14.06 | 13.61 | 13.97 | 56,556 | +0.06(+0.43%) |
Jul 30, 2021 | 13.79 | 14.06 | 13.72 | 13.91 | 55,822 | -0.08(-0.57%) |
Jul 29, 2021 | 13.97 | 14.28 | 13.87 | 13.99 | 104,568 | +0.21(+1.52%) |
Jul 28, 2021 | 13.24 | 13.79 | 13.21 | 13.78 | 306,744 | +0.12(+0.88%) |
Jul 27, 2021 | 13.66 | 13.73 | 13.32 | 13.66 | 223,219 | -1.19(-8.01%) |
Jul 26, 2021 | 15.18 | 15.18 | 14.82 | 14.85 | 116,373 | -1.33(-8.22%) |
Jul 23, 2021 | 16.29 | 16.33 | 16.07 | 16.18 | 99,927 | -0.12(-0.74%) |
Jul 22, 2021 | 16.42 | 16.52 | 16.26 | 16.30 | 33,545 | -0.40(-2.40%) |
Jul 21, 2021 | 16.51 | 16.72 | 16.30 | 16.70 | 53,928 | +0.53(+3.28%) |
Jul 20, 2021 | 16.14 | 16.30 | 15.92 | 16.17 | 143,515 | -0.19(-1.16%) |
Jul 19, 2021 | 16.20 | 16.37 | 16.14 | 16.36 | 50,384 | -0.30(-1.80%) |
Jul 16, 2021 | 16.63 | 16.90 | 16.53 | 16.66 | 176,048 | -0.34(-2.00%) |
Jul 15, 2021 | 16.93 | 17.04 | 16.67 | 17.00 | 250,324 | -1.12(-6.18%) |
Jul 14, 2021 | 18.29 | 18.29 | 18.00 | 18.12 | 64,008 | -0.32(-1.74%) |
Jul 13, 2021 | 18.52 | 18.64 | 18.43 | 18.44 | 60,100 | -0.64(-3.35%) |
Jul 12, 2021 | 19.28 | 19.34 | 19.00 | 19.08 | 42,234 | +0.28(+1.49%) |
Jul 09, 2021 | 18.71 | 18.82 | 18.61 | 18.80 | 119,162 | +0.29(+1.57%) |
Jul 08, 2021 | 18.59 | 18.70 | 18.42 | 18.51 | 128,445 | -0.35(-1.86%) |
Jul 07, 2021 | 19.09 | 19.13 | 18.85 | 18.86 | 59,592 | -0.65(-3.33%) |
Jul 06, 2021 | 19.67 | 19.83 | 19.49 | 19.51 | 188,391 | +0.55(+2.90%) |
Jul 02, 2021 | 18.95 | 19.11 | 18.85 | 18.96 | 42,935 | +0.00(+0.00%) |
Jul 01, 2021 | 18.96 | 19.03 | 18.82 | 18.96 | 106,400 | -0.29(-1.51%) |
Jun 30, 2021 | 19.42 | 19.48 | 19.25 | 19.25 | 108,857 | -0.89(-4.42%) |
Jun 29, 2021 | 20.30 | 20.47 | 20.13 | 20.14 | 156,240 | +0.16(+0.80%) |
Jun 28, 2021 | 20.08 | 20.19 | 19.98 | 19.98 | 84,217 | +0.16(+0.81%) |
Jun 25, 2021 | 19.93 | 19.98 | 19.78 | 19.82 | 149,614 | +0.45(+2.32%) |
Jun 24, 2021 | 19.45 | 19.68 | 19.30 | 19.37 | 164,186 | +0.42(+2.22%) |
Jun 23, 2021 | 19.21 | 19.31 | 18.90 | 18.95 | 117,003 | -0.40(-2.07%) |
Jun 22, 2021 | 19.42 | 19.50 | 19.23 | 19.35 | 90,537 | -0.09(-0.46%) |
Jun 21, 2021 | 19.75 | 19.79 | 19.40 | 19.44 | 151,450 | +0.08(+0.41%) |
Jun 18, 2021 | 20.00 | 20.28 | 19.36 | 19.36 | 1,168,129 | -0.63(-3.15%) |
Jun 17, 2021 | 19.85 | 20.32 | 19.85 | 19.99 | 214,030 | -0.27(-1.33%) |
Jun 16, 2021 | 19.78 | 20.36 | 19.78 | 20.26 | 150,413 | +0.74(+3.79%) |
Jun 15, 2021 | 19.94 | 19.94 | 19.52 | 19.52 | 224,664 | -0.67(-3.32%) |
Jun 14, 2021 | 20.23 | 20.25 | 20.03 | 20.19 | 103,653 | -0.29(-1.42%) |
Jun 11, 2021 | 20.60 | 20.64 | 20.32 | 20.48 | 119,732 | -1.03(-4.79%) |
Jun 10, 2021 | 21.12 | 21.55 | 21.05 | 21.51 | 105,399 | +0.27(+1.27%) |
Jun 09, 2021 | 21.31 | 21.67 | 21.08 | 21.24 | 108,174 | +0.35(+1.68%) |
Jun 08, 2021 | 21.09 | 21.25 | 20.78 | 20.89 | 159,397 | -0.75(-3.47%) |
Jun 07, 2021 | 20.45 | 21.85 | 20.28 | 21.64 | 225,390 | +0.81(+3.89%) |
Jun 04, 2021 | 20.27 | 20.90 | 20.27 | 20.83 | 128,173 | +1.29(+6.60%) |
Jun 03, 2021 | 20.02 | 20.12 | 19.32 | 19.54 | 263,227 | +0.34(+1.77%) |
Jun 02, 2021 | 18.82 | 19.57 | 18.55 | 19.20 | 455,136 | -2.88(-13.04%) |
Jun 01, 2021 | 22.15 | 22.18 | 21.93 | 22.08 | 21,753 | +0.00(+0.00%) |
May 28, 2021 | 22.04 | 22.29 | 21.90 | 22.08 | 41,789 | +0.35(+1.61%) |
May 27, 2021 | 21.64 | 21.91 | 21.57 | 21.73 | 30,159 | -0.19(-0.87%) |
May 26, 2021 | 22.07 | 22.08 | 21.88 | 21.92 | 17,406 | -0.04(-0.18%) |
May 25, 2021 | 22.06 | 22.08 | 21.63 | 21.96 | 66,279 | -0.08(-0.36%) |
May 24, 2021 | 21.99 | 22.54 | 21.80 | 22.04 | 74,772 | +0.45(+2.08%) |
May 21, 2021 | 21.69 | 21.69 | 21.43 | 21.59 | 72,929 | +0.37(+1.74%) |
May 20, 2021 | 20.76 | 21.29 | 20.72 | 21.22 | 21,164 | +0.28(+1.34%) |
May 19, 2021 | 20.75 | 20.99 | 20.69 | 20.94 | 42,640 | -0.02(-0.10%) |
May 18, 2021 | 21.03 | 21.07 | 20.80 | 20.96 | 22,172 | +0.03(+0.14%) |
May 17, 2021 | 20.86 | 21.13 | 20.86 | 20.93 | 17,423 | +0.02(+0.10%) |
May 14, 2021 | 20.22 | 21.03 | 20.15 | 20.91 | 38,796 | +0.57(+2.80%) |
May 13, 2021 | 20.51 | 20.58 | 20.07 | 20.34 | 24,157 | +0.39(+1.95%) |
May 12, 2021 | 19.84 | 20.30 | 19.83 | 19.95 | 32,295 | -0.40(-1.97%) |
May 11, 2021 | 19.98 | 20.56 | 19.75 | 20.35 | 41,106 | +0.11(+0.54%) |
May 10, 2021 | 20.73 | 20.73 | 20.24 | 20.24 | 20,016 | -1.23(-5.73%) |
May 07, 2021 | 21.48 | 21.56 | 21.33 | 21.47 | 28,371 | -0.62(-2.81%) |
May 06, 2021 | 22.16 | 22.29 | 21.86 | 22.09 | 24,289 | +0.56(+2.60%) |
May 05, 2021 | 21.50 | 21.69 | 21.26 | 21.53 | 50,013 | -0.52(-2.36%) |
May 04, 2021 | 22.65 | 22.73 | 22.00 | 22.05 | 54,208 | -1.72(-7.24%) |
May 03, 2021 | 24.04 | 24.19 | 23.77 | 23.77 | 12,583 | -0.18(-0.75%) |
Apr 30, 2021 | 23.53 | 23.95 | 23.52 | 23.95 | 36,200 | +0.70(+3.01%) |
Apr 29, 2021 | 23.40 | 23.50 | 22.96 | 23.25 | 31,333 | +0.01(+0.04%) |
Apr 28, 2021 | 22.86 | 23.30 | 22.84 | 23.24 | 24,745 | +0.30(+1.31%) |
Apr 27, 2021 | 23.24 | 23.24 | 22.90 | 22.94 | 10,278 | -0.64(-2.71%) |
Apr 26, 2021 | 23.28 | 23.63 | 23.12 | 23.58 | 37,216 | +0.71(+3.10%) |
Apr 23, 2021 | 22.89 | 23.02 | 22.71 | 22.87 | 37,700 | -0.31(-1.34%) |
Apr 22, 2021 | 23.15 | 23.43 | 23.00 | 23.18 | 21,483 | +0.37(+1.62%) |
Apr 21, 2021 | 22.34 | 22.82 | 22.30 | 22.81 | 19,549 | +0.31(+1.38%) |
Apr 20, 2021 | 22.46 | 22.63 | 22.41 | 22.50 | 16,873 | -0.06(-0.27%) |
Apr 19, 2021 | 22.59 | 22.72 | 22.40 | 22.56 | 20,947 | -0.09(-0.40%) |
Apr 16, 2021 | 23.00 | 23.00 | 22.50 | 22.65 | 34,100 | -0.53(-2.29%) |
Apr 15, 2021 | 22.95 | 23.33 | 22.95 | 23.18 | 32,607 | +0.49(+2.16%) |
Apr 14, 2021 | 22.82 | 22.94 | 22.55 | 22.69 | 22,742 | +0.33(+1.48%) |
Apr 13, 2021 | 22.26 | 22.57 | 22.19 | 22.36 | 19,099 | +0.19(+0.86%) |
Apr 12, 2021 | 22.52 | 22.52 | 22.07 | 22.17 | 10,305 | -0.19(-0.85%) |
Apr 09, 2021 | 22.29 | 22.51 | 22.12 | 22.36 | 19,300 | +0.19(+0.86%) |
Apr 08, 2021 | 22.26 | 22.34 | 22.17 | 22.17 | 11,731 | +0.01(+0.05%) |
Apr 07, 2021 | 22.33 | 22.34 | 22.05 | 22.16 | 22,811 | -0.01(-0.05%) |
Apr 06, 2021 | 22.16 | 22.31 | 22.01 | 22.17 | 36,341 | -0.28(-1.25%) |
Apr 05, 2021 | 22.27 | 22.57 | 22.27 | 22.45 | 20,768 | +0.30(+1.35%) |
Apr 01, 2021 | 22.02 | 22.27 | 21.98 | 22.15 | 32,000 | +0.35(+1.61%) |
Mar 31, 2021 | 21.58 | 21.99 | 21.58 | 21.80 | 28,075 | +0.24(+1.11%) |
Mar 30, 2021 | 21.43 | 21.66 | 21.27 | 21.56 | 36,277 | -0.06(-0.28%) |
Mar 29, 2021 | 21.68 | 21.71 | 21.32 | 21.62 | 48,378 | -0.70(-3.14%) |
Mar 26, 2021 | 22.22 | 22.32 | 21.89 | 22.32 | 54,000 | +0.45(+2.06%) |
Mar 25, 2021 | 21.53 | 21.90 | 21.50 | 21.87 | 50,985 | +0.10(+0.46%) |
Mar 24, 2021 | 22.28 | 22.28 | 21.75 | 21.77 | 87,549 | -0.77(-3.42%) |
Mar 23, 2021 | 23.07 | 23.11 | 22.45 | 22.54 | 59,095 | -0.69(-2.97%) |
Mar 22, 2021 | 22.90 | 23.41 | 22.84 | 23.23 | 37,209 | +0.07(+0.30%) |
Mar 19, 2021 | 22.90 | 23.35 | 22.90 | 23.16 | 61,100 | +0.70(+3.12%) |
Mar 18, 2021 | 22.52 | 22.90 | 22.43 | 22.46 | 67,586 | -0.94(-4.02%) |
Mar 17, 2021 | 23.35 | 23.43 | 22.90 | 23.40 | 146,407 | +0.64(+2.81%) |
Mar 16, 2021 | 22.46 | 22.87 | 22.32 | 22.76 | 527,485 | -2.59(-10.22%) |
Mar 15, 2021 | 24.72 | 25.46 | 24.61 | 25.35 | 81,676 | -0.08(-0.31%) |
Mar 12, 2021 | 25.25 | 25.57 | 25.15 | 25.43 | 215,100 | -0.21(-0.82%) |
Mar 11, 2021 | 25.40 | 25.86 | 25.35 | 25.64 | 241,353 | +0.64(+2.56%) |
Mar 10, 2021 | 25.23 | 25.27 | 24.66 | 25.00 | 42,925 | -0.17(-0.68%) |
Mar 09, 2021 | 24.78 | 25.36 | 24.78 | 25.17 | 167,457 | +1.13(+4.70%) |
Mar 08, 2021 | 24.19 | 24.28 | 24.00 | 24.04 | 105,640 | -0.16(-0.66%) |
Mar 05, 2021 | 24.50 | 24.50 | 23.73 | 24.20 | 165,300 | +0.10(+0.41%) |
Mar 04, 2021 | 24.63 | 24.77 | 24.03 | 24.10 | 77,710 | -0.65(-2.63%) |
Mar 03, 2021 | 25.10 | 25.10 | 24.53 | 24.75 | 32,142 | -0.68(-2.67%) |
Mar 02, 2021 | 26.04 | 26.04 | 25.31 | 25.43 | 174,894 | +0.07(+0.28%) |
Mar 01, 2021 | 25.57 | 25.75 | 25.30 | 25.36 | 206,837 | +0.51(+2.05%) |
Feb 26, 2021 | 25.59 | 25.61 | 24.85 | 24.85 | 74,700 | -0.73(-2.85%) |
Feb 25, 2021 | 26.00 | 26.09 | 25.35 | 25.58 | 57,682 | -0.25(-0.97%) |
Feb 24, 2021 | 25.67 | 26.07 | 25.29 | 25.83 | 96,351 | -0.05(-0.19%) |
Feb 23, 2021 | 25.94 | 26.10 | 25.52 | 25.88 | 112,042 | -0.04(-0.15%) |
Feb 22, 2021 | 26.06 | 26.10 | 25.92 | 25.92 | 71,911 | -0.68(-2.56%) |
Feb 19, 2021 | 26.62 | 26.87 | 26.56 | 26.60 | 30,000 | -0.30(-1.12%) |
Feb 18, 2021 | 26.98 | 26.99 | 26.67 | 26.90 | 39,315 | -0.97(-3.48%) |
Feb 17, 2021 | 27.93 | 28.02 | 27.72 | 27.87 | 29,123 | -0.87(-3.03%) |
Feb 16, 2021 | 28.99 | 29.01 | 28.57 | 28.74 | 42,478 | -0.15(-0.52%) |
Feb 12, 2021 | 28.98 | 29.07 | 28.69 | 28.89 | 74,400 | -0.20(-0.69%) |
Feb 11, 2021 | 29.37 | 29.51 | 28.95 | 29.09 | 69,410 | +0.02(+0.05%) |
Feb 10, 2021 | 29.65 | 29.65 | 29.00 | 29.07 | 13,077 | +0.16(+0.57%) |
Feb 09, 2021 | 28.41 | 29.10 | 28.33 | 28.91 | 42,536 | +0.05(+0.17%) |
Feb 08, 2021 | 28.58 | 28.96 | 28.38 | 28.86 | 18,294 | -0.06(-0.21%) |
Feb 05, 2021 | 29.06 | 29.14 | 28.87 | 28.92 | 10,100 | -0.17(-0.58%) |
Feb 04, 2021 | 28.95 | 29.21 | 28.93 | 29.09 | 24,401 | -0.02(-0.07%) |
Feb 03, 2021 | 29.43 | 29.44 | 29.00 | 29.11 | 11,765 | -0.36(-1.22%) |
Feb 02, 2021 | 29.49 | 29.60 | 28.97 | 29.47 | 37,156 | +0.44(+1.52%) |
Feb 01, 2021 | 29.31 | 29.38 | 28.98 | 29.03 | 31,075 | -0.95(-3.17%) |
Jan 29, 2021 | 30.24 | 30.24 | 29.39 | 29.98 | 15,700 | -0.04(-0.13%) |
Jan 28, 2021 | 30.19 | 30.35 | 29.61 | 30.02 | 33,555 | +0.23(+0.77%) |
Jan 27, 2021 | 29.64 | 30.25 | 29.38 | 29.79 | 27,328 | -0.87(-2.84%) |
Jan 26, 2021 | 30.51 | 30.75 | 30.39 | 30.66 | 23,492 | +0.87(+2.92%) |
Jan 25, 2021 | 29.87 | 30.04 | 29.47 | 29.79 | 13,769 | +0.40(+1.36%) |
Jan 22, 2021 | 29.36 | 29.60 | 29.22 | 29.39 | 14,200 | -0.47(-1.57%) |
Jan 21, 2021 | 30.40 | 30.45 | 29.60 | 29.86 | 25,569 | -0.66(-2.16%) |
Jan 20, 2021 | 30.12 | 30.70 | 30.11 | 30.52 | 43,383 | +1.26(+4.31%) |
Jan 19, 2021 | 29.19 | 29.44 | 28.97 | 29.26 | 53,674 | +1.67(+6.05%) |
Jan 15, 2021 | 28.15 | 28.20 | 27.46 | 27.59 | 35,100 | -1.00(-3.50%) |
Jan 14, 2021 | 28.32 | 28.74 | 28.30 | 28.59 | 16,830 | +0.08(+0.28%) |
Jan 13, 2021 | 28.50 | 28.75 | 28.21 | 28.51 | 31,586 | +0.26(+0.92%) |
Jan 12, 2021 | 28.56 | 28.58 | 27.83 | 28.25 | 47,202 | -1.11(-3.78%) |
Jan 11, 2021 | 30.05 | 30.05 | 29.23 | 29.36 | 25,199 | -0.96(-3.17%) |
Jan 08, 2021 | 30.14 | 30.47 | 29.89 | 30.32 | 45,500 | +0.79(+2.68%) |
Jan 07, 2021 | 29.28 | 29.62 | 29.24 | 29.53 | 23,580 | +0.82(+2.86%) |
Jan 06, 2021 | 28.27 | 29.11 | 28.26 | 28.71 | 44,793 | -0.47(-1.61%) |
Jan 05, 2021 | 28.93 | 29.21 | 28.74 | 29.18 | 27,079 | +0.52(+1.81%) |
Jan 04, 2021 | 28.92 | 28.92 | 28.51 | 28.66 | 22,994 | +0.32(+1.13%) |
Dec 31, 2020 | 28.34 | 28.34 | 28.34 | 17,023 | -0.17(-0.60%) | |
Dec 30, 2020 | 28.10 | 28.62 | 28.05 | 28.51 | 17,023 | +0.50(+1.79%) |
Dec 29, 2020 | 28.28 | 28.50 | 27.77 | 28.01 | 29,089 | +0.45(+1.63%) |
Dec 28, 2020 | 28.15 | 28.18 | 27.51 | 27.56 | 31,416 | +0.17(+0.62%) |
Dec 24, 2020 | 27.38 | 27.46 | 27.23 | 27.39 | 13,200 | +0.05(+0.18%) |
Dec 23, 2020 | 27.55 | 27.64 | 27.31 | 27.34 | 17,084 | -0.27(-0.98%) |
Dec 22, 2020 | 27.59 | 27.84 | 27.49 | 27.61 | 34,421 | +0.12(+0.44%) |
Dec 21, 2020 | 27.27 | 27.68 | 27.12 | 27.49 | 55,978 | -0.91(-3.20%) |
Dec 18, 2020 | 28.92 | 28.92 | 27.92 | 28.40 | 107,100 | -0.51(-1.76%) |
Dec 17, 2020 | 28.82 | 28.95 | 28.74 | 28.91 | 33,511 | +0.46(+1.62%) |
Dec 16, 2020 | 28.47 | 28.68 | 28.28 | 28.45 | 155,614 | +0.58(+2.08%) |
Dec 15, 2020 | 28.61 | 28.66 | 27.70 | 27.87 | 163,573 | -0.07(-0.25%) |
Dec 14, 2020 | 28.34 | 28.70 | 27.86 | 27.94 | 115,665 | +0.02(+0.07%) |
Dec 11, 2020 | 28.10 | 28.31 | 27.81 | 27.92 | 49,000 | +0.15(+0.54%) |
Dec 10, 2020 | 27.52 | 28.00 | 27.49 | 27.77 | 48,841 | +0.35(+1.28%) |
Dec 09, 2020 | 27.71 | 27.72 | 27.23 | 27.42 | 24,300 | -0.88(-3.11%) |
Dec 08, 2020 | 27.82 | 28.48 | 27.82 | 28.30 | 28,765 | +0.87(+3.17%) |
Dec 07, 2020 | 27.65 | 27.88 | 27.37 | 27.43 | 24,105 | -1.00(-3.52%) |
Dec 04, 2020 | 28.21 | 28.44 | 28.21 | 28.43 | 27,100 | +0.22(+0.78%) |
Dec 03, 2020 | 28.31 | 28.43 | 28.05 | 28.21 | 42,651 | -0.05(-0.18%) |
Dec 02, 2020 | 28.12 | 28.32 | 28.07 | 28.26 | 32,495 | +0.03(+0.11%) |