Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.53 | 25.53 | 24.32 | 24.37 | 387,190 | -1.21(-4.74%) |
Nov 29, 2021 | 25.91 | 26.10 | 24.96 | 25.58 | 264,738 | -0.30(-1.17%) |
Nov 26, 2021 | 24.85 | 25.95 | 24.55 | 25.88 | 387,064 | +0.54(+2.14%) |
Nov 24, 2021 | 25.05 | 25.73 | 24.85 | 25.34 | 240,868 | +0.16(+0.64%) |
Nov 23, 2021 | 25.38 | 25.50 | 24.49 | 25.18 | 531,963 | -0.34(-1.33%) |
Nov 22, 2021 | 26.23 | 26.32 | 25.09 | 25.52 | 469,388 | -0.69(-2.65%) |
Nov 19, 2021 | 26.14 | 26.68 | 26.02 | 26.21 | 387,111 | -0.05(-0.20%) |
Nov 18, 2021 | 25.76 | 26.36 | 26.01 | 26.27 | 328,113 | -0.56(-2.09%) |
Nov 17, 2021 | 27.07 | 27.60 | 26.73 | 26.83 | 232,060 | -0.26(-0.95%) |
Nov 16, 2021 | 26.35 | 27.25 | 26.17 | 27.09 | 214,026 | +0.80(+3.05%) |
Nov 15, 2021 | 26.53 | 26.71 | 26.13 | 26.28 | 229,392 | -0.17(-0.64%) |
Nov 12, 2021 | 26.37 | 26.59 | 26.00 | 26.45 | 204,888 | +0.04(+0.17%) |
Nov 11, 2021 | 26.68 | 27.61 | 26.24 | 26.41 | 241,032 | +0.04(+0.13%) |
Nov 10, 2021 | 26.39 | 26.37 | 769,283 | -0.24(-0.90%) | ||
Nov 09, 2021 | 27.84 | 27.95 | 26.46 | 26.61 | 408,000 | -1.33(-4.75%) |
Nov 08, 2021 | 27.17 | 28.24 | 26.94 | 27.94 | 248,566 | +0.63(+2.32%) |
Nov 05, 2021 | 27.79 | 28.32 | 27.20 | 27.31 | 322,668 | -0.46(-1.67%) |
Nov 04, 2021 | 27.95 | 28.38 | 27.59 | 27.77 | 504,020 | -0.46(-1.62%) |
Nov 03, 2021 | 26.16 | 28.82 | 26.09 | 28.23 | 1,247,776 | +2.14(+8.22%) |
Nov 02, 2021 | 25.72 | 26.14 | 25.45 | 26.09 | 352,120 | +0.36(+1.41%) |
Nov 01, 2021 | 25.03 | 25.85 | 25.08 | 25.72 | 439,200 | +0.64(+2.57%) |
Oct 29, 2021 | 24.70 | 25.31 | 25.08 | 334,713 | +0.20(+0.82%) | |
Oct 28, 2021 | 23.32 | 24.90 | 23.28 | 24.88 | 538,965 | +1.61(+6.90%) |
Oct 27, 2021 | 25.04 | 25.04 | 23.18 | 23.27 | 669,531 | -1.80(-7.18%) |
Oct 26, 2021 | 23.72 | 25.07 | 1,004,832 | +0.39(+1.57%) | ||
Oct 25, 2021 | 23.78 | 24.99 | 23.78 | 24.68 | 1,033,057 | +0.82(+3.44%) |
Oct 22, 2021 | 23.77 | 23.98 | 23.26 | 23.86 | 313,363 | +0.11(+0.45%) |
Oct 21, 2021 | 23.84 | 24.09 | 23.69 | 23.76 | 213,901 | -0.08(-0.33%) |
Oct 20, 2021 | 23.97 | 24.08 | 23.72 | 23.84 | 258,991 | -0.19(-0.81%) |
Oct 19, 2021 | 23.85 | 24.07 | 23.48 | 24.03 | 207,841 | +0.20(+0.85%) |
Oct 18, 2021 | 24.22 | 24.26 | 23.62 | 23.83 | 317,975 | -0.41(-1.67%) |
Oct 15, 2021 | 24.44 | 24.49 | 24.01 | 24.23 | 264,704 | +0.12(+0.51%) |
Oct 14, 2021 | 24.06 | 24.30 | 23.83 | 24.11 | 353,448 | +0.17(+0.70%) |
Oct 13, 2021 | 23.31 | 23.98 | 23.29 | 23.94 | 226,140 | +0.60(+2.57%) |
Oct 12, 2021 | 23.31 | 23.50 | 23.09 | 23.34 | 221,658 | +0.16(+0.68%) |
Oct 11, 2021 | 23.44 | 23.55 | 23.05 | 23.18 | 291,839 | -0.15(-0.64%) |
Oct 08, 2021 | 23.43 | 23.64 | 23.20 | 23.33 | 257,516 | -0.07(-0.30%) |
Oct 07, 2021 | 23.51 | 23.90 | 23.36 | 23.40 | 325,488 | -0.07(-0.30%) |
Oct 06, 2021 | 23.43 | 23.92 | 23.10 | 23.48 | 300,195 | -0.09(-0.37%) |
Oct 05, 2021 | 23.72 | 23.75 | 23.10 | 23.56 | 326,148 | -0.19(-0.82%) |
Oct 04, 2021 | 23.43 | 24.06 | 23.07 | 23.76 | 477,838 | +0.25(+1.05%) |
Oct 01, 2021 | 23.64 | 23.84 | 23.29 | 23.51 | 494,671 | -0.19(-0.82%) |
Sep 30, 2021 | 24.68 | 24.70 | 23.60 | 23.70 | 423,264 | -1.00(-4.04%) |
Sep 29, 2021 | 24.28 | 25.14 | 24.24 | 24.70 | 510,439 | +0.56(+2.30%) |
Sep 28, 2021 | 24.51 | 24.78 | 23.70 | 24.15 | 333,644 | -0.43(-1.76%) |
Sep 27, 2021 | 24.11 | 25.05 | 23.93 | 24.58 | 701,612 | +0.67(+2.80%) |
Sep 24, 2021 | 24.02 | 24.35 | 23.52 | 23.91 | 228,442 | -0.20(-0.84%) |
Sep 23, 2021 | 24.14 | 24.93 | 23.96 | 24.11 | 261,820 | +0.03(+0.11%) |
Sep 22, 2021 | 23.55 | 24.12 | 23.39 | 24.08 | 458,981 | +0.71(+3.02%) |
Sep 21, 2021 | 23.86 | 24.04 | 23.32 | 23.38 | 245,614 | -0.55(-2.29%) |
Sep 20, 2021 | 23.38 | 24.26 | 23.32 | 23.92 | 470,948 | +0.20(+0.86%) |
Sep 17, 2021 | 24.25 | 24.44 | 23.61 | 23.72 | 696,166 | -0.50(-2.08%) |
Sep 16, 2021 | 23.56 | 24.36 | 23.42 | 24.22 | 281,214 | +0.59(+2.50%) |
Sep 15, 2021 | 23.72 | 23.76 | 23.29 | 23.63 | 339,653 | -0.16(-0.67%) |
Sep 14, 2021 | 24.50 | 24.52 | 23.54 | 23.79 | 348,397 | -0.62(-2.53%) |
Sep 13, 2021 | 25.09 | 25.09 | 24.30 | 24.41 | 305,777 | -0.61(-2.43%) |
Sep 10, 2021 | 25.36 | 25.72 | 24.98 | 25.02 | 355,227 | -0.36(-1.43%) |
Sep 09, 2021 | 25.06 | 25.53 | 24.78 | 25.38 | 376,866 | +0.31(+1.23%) |
Sep 08, 2021 | 24.79 | 25.12 | 24.10 | 25.07 | 355,077 | +0.39(+1.57%) |
Sep 07, 2021 | 24.68 | 25.06 | 24.39 | 24.68 | 308,996 | +0.00(+0.00%) |
Sep 03, 2021 | 24.83 | 25.40 | 24.61 | 24.68 | 262,186 | -0.16(-0.64%) |
Sep 02, 2021 | 24.37 | 25.09 | 24.37 | 24.84 | 322,954 | +0.31(+1.26%) |
Sep 01, 2021 | 24.33 | 25.06 | 24.10 | 24.53 | 368,924 | +0.24(+0.98%) |
Aug 31, 2021 | 25.21 | 25.42 | 24.23 | 24.30 | 488,520 | -1.02(-4.04%) |
Aug 30, 2021 | 25.35 | 25.58 | 24.89 | 25.32 | 508,069 | +0.28(+1.13%) |
Aug 27, 2021 | 25.35 | 25.36 | 24.80 | 25.04 | 311,781 | +0.00(+0.00%) |
Aug 26, 2021 | 25.13 | 25.28 | 24.53 | 25.04 | 266,869 | -0.26(-1.01%) |
Aug 25, 2021 | 25.19 | 25.57 | 24.65 | 25.29 | 209,847 | +0.27(+1.09%) |
Aug 24, 2021 | 24.82 | 25.27 | 24.28 | 25.02 | 473,860 | +0.46(+1.87%) |
Aug 23, 2021 | 23.81 | 24.75 | 23.64 | 24.56 | 449,851 | +1.04(+4.43%) |
Aug 20, 2021 | 23.92 | 24.24 | 23.34 | 23.52 | 510,588 | -0.41(-1.70%) |
Aug 19, 2021 | 24.82 | 25.05 | 23.92 | 23.92 | 615,863 | -0.87(-3.52%) |
Aug 18, 2021 | 24.65 | 25.11 | 24.40 | 24.80 | 314,522 | +0.37(+1.52%) |
Aug 17, 2021 | 24.61 | 25.03 | 24.24 | 24.43 | 467,871 | -0.48(-1.91%) |
Aug 16, 2021 | 25.10 | 26.18 | 24.61 | 24.90 | 258,406 | -0.23(-0.91%) |
Aug 13, 2021 | 25.72 | 25.85 | 25.05 | 25.13 | 317,698 | -0.55(-2.13%) |
Aug 12, 2021 | 25.90 | 26.29 | 25.62 | 25.68 | 238,763 | -0.33(-1.26%) |
Aug 11, 2021 | 26.58 | 26.82 | 25.81 | 26.01 | 343,154 | -0.30(-1.14%) |
Aug 10, 2021 | 25.94 | 26.75 | 25.89 | 26.31 | 337,181 | +0.34(+1.32%) |
Aug 09, 2021 | 25.57 | 26.82 | 25.44 | 25.96 | 375,369 | +0.49(+1.90%) |
Aug 06, 2021 | 25.87 | 25.87 | 25.14 | 25.48 | 307,689 | -0.21(-0.82%) |
Aug 05, 2021 | 25.33 | 26.06 | 25.12 | 25.69 | 385,647 | -0.04(-0.14%) |
Aug 04, 2021 | 26.20 | 26.41 | 25.34 | 25.72 | 358,625 | -0.47(-1.80%) |
Aug 03, 2021 | 26.08 | 26.34 | 25.32 | 26.20 | 446,928 | +0.29(+1.11%) |
Aug 02, 2021 | 27.40 | 27.41 | 25.86 | 25.91 | 516,897 | -1.50(-5.48%) |
Jul 30, 2021 | 26.48 | 27.44 | 25.99 | 27.41 | 786,835 | +0.64(+2.38%) |
Jul 29, 2021 | 27.04 | 27.87 | 26.72 | 26.77 | 632,241 | -0.09(-0.33%) |
Jul 28, 2021 | 25.68 | 27.02 | 25.60 | 26.86 | 689,030 | +0.89(+3.43%) |
Jul 27, 2021 | 24.60 | 26.08 | 24.23 | 25.97 | 694,810 | +1.33(+5.39%) |
Jul 26, 2021 | 21.97 | 24.87 | 21.61 | 24.64 | 1,756,167 | +0.39(+1.62%) |
Jul 23, 2021 | 24.81 | 25.05 | 23.64 | 24.25 | 1,011,412 | -0.52(-2.11%) |
Jul 22, 2021 | 25.55 | 26.01 | 24.56 | 24.77 | 336,716 | -0.72(-2.84%) |
Jul 21, 2021 | 25.76 | 26.00 | 25.22 | 25.50 | 450,157 | -0.08(-0.31%) |
Jul 20, 2021 | 25.21 | 26.00 | 24.75 | 25.58 | 548,026 | +0.59(+2.38%) |
Jul 19, 2021 | 24.52 | 25.48 | 24.28 | 24.98 | 731,571 | -0.08(-0.31%) |
Jul 16, 2021 | 25.89 | 26.00 | 24.80 | 25.06 | 645,544 | -0.48(-1.88%) |
Jul 15, 2021 | 25.90 | 26.01 | 25.28 | 25.54 | 532,744 | -0.52(-1.98%) |
Jul 14, 2021 | 26.25 | 26.57 | 25.86 | 26.06 | 328,285 | -0.03(-0.13%) |
Jul 13, 2021 | 26.69 | 26.93 | 26.06 | 26.09 | 434,774 | -0.62(-2.32%) |
Jul 12, 2021 | 27.71 | 27.83 | 26.69 | 26.71 | 412,399 | -0.87(-3.17%) |
Jul 09, 2021 | 27.41 | 27.60 | 26.75 | 27.58 | 356,712 | +0.29(+1.06%) |
Jul 08, 2021 | 27.09 | 27.79 | 26.51 | 27.30 | 411,197 | -0.11(-0.41%) |
Jul 07, 2021 | 28.62 | 28.62 | 27.14 | 27.41 | 643,118 | -1.14(-4.01%) |
Jul 06, 2021 | 28.29 | 28.79 | 27.15 | 28.55 | 652,527 | +0.35(+1.24%) |
Jul 02, 2021 | 29.86 | 29.92 | 27.64 | 28.20 | 758,499 | -1.48(-5.00%) |
Jul 01, 2021 | 28.05 | 30.51 | 28.05 | 29.69 | 927,893 | +1.88(+6.75%) |
Jun 30, 2021 | 29.74 | 29.82 | 27.81 | 27.81 | 1,237,438 | -1.97(-6.63%) |
Jun 29, 2021 | 30.34 | 30.40 | 29.31 | 29.79 | 380,715 | -0.65(-2.12%) |
Jun 28, 2021 | 30.86 | 31.28 | 30.26 | 30.43 | 359,693 | -0.37(-1.19%) |
Jun 25, 2021 | 30.78 | 31.27 | 30.46 | 30.80 | 637,205 | +0.13(+0.43%) |
Jun 24, 2021 | 31.07 | 31.12 | 30.04 | 30.67 | 336,740 | -0.29(-0.93%) |
Jun 23, 2021 | 30.13 | 32.09 | 29.82 | 30.96 | 849,959 | +1.01(+3.38%) |
Jun 22, 2021 | 29.34 | 30.01 | 29.03 | 29.94 | 361,878 | +0.33(+1.12%) |
Jun 21, 2021 | 28.38 | 29.95 | 28.04 | 29.61 | 695,247 | +1.34(+4.73%) |
Jun 18, 2021 | 28.35 | 28.73 | 27.86 | 28.27 | 507,132 | -0.12(-0.43%) |
Jun 17, 2021 | 28.45 | 28.96 | 28.19 | 28.40 | 389,754 | -0.05(-0.18%) |
Jun 16, 2021 | 28.90 | 28.99 | 27.98 | 28.45 | 506,073 | -0.55(-1.90%) |
Jun 15, 2021 | 30.06 | 30.45 | 28.71 | 29.00 | 525,641 | -0.73(-2.47%) |
Jun 14, 2021 | 28.95 | 30.06 | 28.90 | 29.73 | 533,858 | +1.07(+3.75%) |
Jun 11, 2021 | 28.82 | 29.57 | 28.37 | 28.66 | 423,959 | +0.06(+0.21%) |
Jun 10, 2021 | 30.31 | 31.52 | 28.53 | 28.60 | 907,854 | -1.71(-5.65%) |
Jun 09, 2021 | 30.20 | 31.50 | 29.92 | 30.31 | 902,555 | +0.16(+0.52%) |
Jun 08, 2021 | 28.04 | 30.74 | 27.83 | 30.15 | 1,400,402 | +2.44(+8.79%) |
Jun 07, 2021 | 28.48 | 28.65 | 27.56 | 27.72 | 1,043,151 | -0.84(-2.94%) |
Jun 04, 2021 | 28.87 | 31.44 | 28.41 | 28.55 | 1,887,205 | -0.27(-0.94%) |
Jun 03, 2021 | 36.85 | 38.01 | 28.60 | 28.82 | 6,306,564 | -11.40(-28.33%) |
Jun 02, 2021 | 25.52 | 40.75 | 25.41 | 40.22 | 12,682,228 | +14.83(+58.39%) |
Jun 01, 2021 | 25.31 | 25.65 | 25.24 | 25.39 | 576,236 | +0.16(+0.62%) |
May 28, 2021 | 25.10 | 25.93 | 25.08 | 25.24 | 623,447 | +0.25(+1.01%) |
May 27, 2021 | 25.46 | 25.58 | 24.90 | 24.98 | 361,264 | -0.42(-1.65%) |
May 26, 2021 | 24.34 | 25.54 | 24.34 | 25.40 | 459,708 | +1.11(+4.57%) |
May 25, 2021 | 25.06 | 25.24 | 24.25 | 24.29 | 356,271 | -0.69(-2.76%) |
May 24, 2021 | 25.49 | 25.49 | 24.67 | 24.98 | 323,343 | +0.07(+0.28%) |
May 21, 2021 | 25.45 | 25.54 | 24.89 | 24.91 | 387,412 | -0.28(-1.11%) |
May 20, 2021 | 25.24 | 25.63 | 24.88 | 25.19 | 367,924 | -0.02(-0.07%) |
May 19, 2021 | 25.45 | 25.91 | 24.69 | 25.21 | 382,870 | -0.41(-1.60%) |
May 18, 2021 | 25.92 | 26.12 | 25.47 | 25.62 | 396,020 | -0.11(-0.44%) |
May 17, 2021 | 24.95 | 26.19 | 24.92 | 25.73 | 633,863 | +0.86(+3.44%) |
May 14, 2021 | 24.34 | 24.96 | 24.15 | 24.88 | 388,171 | +0.66(+2.74%) |
May 13, 2021 | 24.52 | 24.70 | 23.66 | 24.21 | 596,092 | -0.30(-1.21%) |
May 12, 2021 | 25.35 | 25.56 | 24.34 | 24.51 | 808,549 | -1.05(-4.12%) |
May 11, 2021 | 25.46 | 25.67 | 24.78 | 25.56 | 522,813 | -0.15(-0.57%) |
May 10, 2021 | 25.59 | 26.33 | 25.17 | 25.71 | 521,265 | +0.16(+0.61%) |
May 07, 2021 | 26.90 | 26.90 | 25.47 | 25.56 | 637,054 | -0.81(-3.08%) |
May 06, 2021 | 26.12 | 26.78 | 26.01 | 26.37 | 436,807 | +0.16(+0.59%) |
May 05, 2021 | 26.26 | 26.34 | 25.41 | 26.21 | 541,281 | +0.08(+0.30%) |
May 04, 2021 | 25.28 | 26.22 | 24.70 | 26.14 | 826,042 | +0.67(+2.61%) |
May 03, 2021 | 24.59 | 25.75 | 23.85 | 25.47 | 1,379,872 | +0.05(+0.19%) |
Apr 30, 2021 | 25.44 | 25.55 | 24.62 | 25.42 | 1,784,089 | -0.06(-0.22%) |
Apr 29, 2021 | 26.58 | 26.78 | 25.18 | 25.48 | 1,272,623 | -1.08(-4.07%) |
Apr 28, 2021 | 26.59 | 26.87 | 26.30 | 26.56 | 490,743 | +0.01(+0.03%) |
Apr 27, 2021 | 27.34 | 27.53 | 26.39 | 26.55 | 387,592 | -0.64(-2.35%) |
Apr 26, 2021 | 27.65 | 27.65 | 26.98 | 27.19 | 384,961 | -0.31(-1.13%) |
Apr 23, 2021 | 27.24 | 27.60 | 26.91 | 27.50 | 336,932 | +0.33(+1.21%) |
Apr 22, 2021 | 27.28 | 27.80 | 27.09 | 27.17 | 363,359 | -0.13(-0.47%) |
Apr 21, 2021 | 26.62 | 27.60 | 26.42 | 27.30 | 402,018 | +0.73(+2.76%) |
Apr 20, 2021 | 26.36 | 26.88 | 26.06 | 26.57 | 399,462 | +0.02(+0.07%) |
Apr 19, 2021 | 27.62 | 27.62 | 26.46 | 26.55 | 579,515 | -0.91(-3.30%) |
Apr 16, 2021 | 27.94 | 28.08 | 27.30 | 27.46 | 313,089 | -0.35(-1.27%) |
Apr 15, 2021 | 28.29 | 28.29 | 27.34 | 27.81 | 385,247 | -0.24(-0.86%) |
Apr 14, 2021 | 28.12 | 28.61 | 27.79 | 28.05 | 321,531 | -0.06(-0.22%) |
Apr 13, 2021 | 28.28 | 28.34 | 27.48 | 28.11 | 502,555 | -0.18(-0.64%) |
Apr 12, 2021 | 28.85 | 29.02 | 27.85 | 28.30 | 429,877 | -0.31(-1.09%) |
Apr 09, 2021 | 28.25 | 28.74 | 27.98 | 28.61 | 296,190 | +0.17(+0.61%) |
Apr 08, 2021 | 29.18 | 29.18 | 27.76 | 28.43 | 605,003 | -0.52(-1.79%) |
Apr 07, 2021 | 29.45 | 29.63 | 28.84 | 28.95 | 309,640 | -0.68(-2.30%) |
Apr 06, 2021 | 29.77 | 30.14 | 29.04 | 29.63 | 510,149 | +0.11(+0.38%) |
Apr 05, 2021 | 28.99 | 29.54 | 28.59 | 29.52 | 558,608 | +0.15(+0.50%) |
Apr 01, 2021 | 30.34 | 30.57 | 29.03 | 29.38 | 641,225 | -1.01(-3.33%) |
Mar 31, 2021 | 28.96 | 30.67 | 28.77 | 30.39 | 1,697,670 | +1.72(+6.00%) |
Mar 30, 2021 | 28.59 | 29.01 | 27.98 | 28.67 | 295,113 | +0.29(+1.04%) |
Mar 29, 2021 | 28.99 | 29.69 | 28.30 | 28.37 | 270,691 | -0.50(-1.74%) |
Mar 26, 2021 | 28.05 | 28.93 | 27.97 | 28.87 | 380,337 | +0.81(+2.89%) |
Mar 25, 2021 | 27.35 | 28.35 | 26.96 | 28.06 | 357,618 | +0.54(+1.98%) |
Mar 24, 2021 | 29.00 | 29.12 | 27.47 | 27.52 | 391,298 | -1.42(-4.90%) |
Mar 23, 2021 | 28.71 | 29.50 | 28.48 | 28.93 | 325,250 | +0.01(+0.03%) |
Mar 22, 2021 | 29.55 | 29.88 | 28.68 | 28.93 | 395,591 | -0.45(-1.53%) |
Mar 19, 2021 | 29.44 | 29.82 | 29.20 | 29.38 | 903,619 | +0.10(+0.35%) |
Mar 18, 2021 | 30.63 | 30.76 | 29.08 | 29.27 | 448,146 | -1.43(-4.67%) |
Mar 17, 2021 | 29.83 | 31.21 | 29.63 | 30.71 | 335,912 | +0.45(+1.48%) |
Mar 16, 2021 | 31.49 | 31.68 | 29.98 | 30.26 | 397,348 | -1.26(-4.00%) |
Mar 15, 2021 | 31.44 | 32.25 | 30.84 | 31.52 | 493,387 | +0.62(+2.01%) |
Mar 12, 2021 | 30.70 | 31.13 | 30.38 | 30.90 | 274,430 | +0.00(+0.00%) |
Mar 11, 2021 | 30.95 | 31.56 | 30.31 | 30.90 | 436,959 | +0.29(+0.96%) |
Mar 10, 2021 | 30.30 | 31.05 | 29.89 | 30.60 | 409,974 | +0.67(+2.22%) |
Mar 09, 2021 | 29.65 | 30.96 | 29.46 | 29.94 | 615,696 | +0.68(+2.33%) |
Mar 08, 2021 | 29.47 | 30.10 | 28.80 | 29.25 | 709,071 | +0.07(+0.24%) |
Mar 05, 2021 | 28.38 | 29.23 | 27.02 | 29.18 | 642,383 | +1.54(+5.56%) |
Mar 04, 2021 | 29.04 | 29.63 | 26.71 | 27.65 | 893,073 | -1.55(-5.30%) |
Mar 03, 2021 | 29.08 | 29.60 | 28.41 | 29.19 | 516,679 | +0.25(+0.87%) |
Mar 02, 2021 | 29.75 | 29.88 | 28.68 | 28.94 | 683,046 | -0.67(-2.28%) |
Mar 01, 2021 | 30.34 | 30.60 | 28.94 | 29.62 | 720,693 | -0.37(-1.24%) |
Feb 26, 2021 | 31.47 | 32.53 | 29.63 | 29.99 | 957,787 | -1.70(-5.37%) |
Feb 25, 2021 | 30.71 | 32.40 | 30.35 | 31.69 | 1,164,675 | +1.38(+4.56%) |
Feb 24, 2021 | 29.36 | 30.51 | 28.94 | 30.31 | 663,424 | +1.13(+3.88%) |
Feb 23, 2021 | 28.73 | 29.41 | 27.09 | 29.18 | 731,070 | +0.09(+0.30%) |
Feb 22, 2021 | 29.70 | 30.19 | 28.85 | 29.09 | 984,920 | -1.34(-4.40%) |
Feb 19, 2021 | 31.12 | 31.61 | 30.09 | 30.43 | 599,094 | -0.54(-1.73%) |
Feb 18, 2021 | 31.74 | 31.75 | 30.41 | 30.96 | 532,674 | -1.07(-3.34%) |
Feb 17, 2021 | 32.70 | 32.81 | 31.01 | 32.04 | 540,196 | -0.69(-2.11%) |
Feb 16, 2021 | 33.01 | 34.01 | 31.79 | 32.73 | 1,252,743 | +0.67(+2.10%) |
Feb 12, 2021 | 30.96 | 32.38 | 30.74 | 32.05 | 645,276 | +1.08(+3.49%) |
Feb 11, 2021 | 30.79 | 31.46 | 30.20 | 30.97 | 534,763 | +0.79(+2.63%) |
Feb 10, 2021 | 30.29 | 30.89 | 29.06 | 30.18 | 729,177 | -0.15(-0.48%) |
Feb 09, 2021 | 30.99 | 31.74 | 30.24 | 30.33 | 610,217 | -0.62(-2.01%) |
Feb 08, 2021 | 30.25 | 31.90 | 30.24 | 30.95 | 738,987 | +0.89(+2.96%) |
Feb 05, 2021 | 30.74 | 31.34 | 29.60 | 30.06 | 792,157 | -0.68(-2.22%) |
Feb 04, 2021 | 31.84 | 32.35 | 30.68 | 30.74 | 889,968 | -0.54(-1.71%) |
Feb 03, 2021 | 30.59 | 31.88 | 29.40 | 31.28 | 1,265,931 | +1.18(+3.90%) |
Feb 02, 2021 | 30.45 | 31.95 | 28.26 | 30.10 | 1,278,041 | -0.03(-0.09%) |
Feb 01, 2021 | 32.87 | 33.06 | 28.36 | 30.13 | 1,702,587 | -2.88(-8.72%) |
Jan 29, 2021 | 35.22 | 36.02 | 32.42 | 33.00 | 1,208,606 | +0.29(+0.90%) |
Jan 28, 2021 | 37.55 | 45.80 | 31.75 | 32.71 | 3,875,545 | -11.72(-26.37%) |
Jan 27, 2021 | 34.22 | 48.88 | 33.63 | 44.43 | 7,314,630 | +11.18(+33.64%) |
Jan 26, 2021 | 30.13 | 33.44 | 29.38 | 33.24 | 1,698,655 | +3.16(+10.49%) |
Jan 25, 2021 | 26.63 | 33.45 | 26.63 | 30.09 | 3,331,750 | +3.61(+13.64%) |
Jan 22, 2021 | 25.92 | 26.57 | 25.64 | 26.48 | 709,981 | +0.52(+2.02%) |
Jan 21, 2021 | 25.63 | 26.07 | 25.09 | 25.95 | 1,086,170 | +0.42(+1.65%) |
Jan 20, 2021 | 26.20 | 26.27 | 25.33 | 25.53 | 2,105,105 | -0.48(-1.85%) |
Jan 19, 2021 | 29.16 | 29.23 | 25.75 | 26.01 | 2,903,485 | -3.77(-12.67%) |
Jan 15, 2021 | 30.27 | 30.32 | 28.82 | 29.79 | 1,041,827 | -0.48(-1.59%) |
Jan 14, 2021 | 29.18 | 30.96 | 28.99 | 30.27 | 967,814 | +1.32(+4.56%) |
Jan 13, 2021 | 29.29 | 30.21 | 28.82 | 28.94 | 721,152 | -0.21(-0.74%) |
Jan 12, 2021 | 29.15 | 29.48 | 28.93 | 29.16 | 693,429 | +0.14(+0.47%) |
Jan 11, 2021 | 29.01 | 29.49 | 28.65 | 29.02 | 660,862 | -0.13(-0.44%) |
Jan 08, 2021 | 29.16 | 29.18 | 28.54 | 29.15 | 455,675 | +0.16(+0.56%) |
Jan 07, 2021 | 29.16 | 29.28 | 28.58 | 28.99 | 402,674 | +0.09(+0.33%) |
Jan 06, 2021 | 29.12 | 29.55 | 28.22 | 28.89 | 889,228 | -0.23(-0.79%) |
Jan 05, 2021 | 28.21 | 29.59 | 28.21 | 29.12 | 500,287 | +0.96(+3.41%) |
Jan 04, 2021 | 27.77 | 28.22 | 27.19 | 28.16 | 549,474 | +0.67(+2.43%) |
Dec 31, 2020 | 27.50 | 27.50 | 27.50 | 511,616 | -0.32(-1.14%) | |
Dec 30, 2020 | 28.23 | 28.69 | 27.80 | 27.81 | 511,616 | -0.18(-0.64%) |
Dec 29, 2020 | 28.77 | 29.14 | 27.33 | 27.99 | 806,095 | -0.75(-2.63%) |
Dec 28, 2020 | 29.36 | 29.48 | 28.46 | 28.75 | 764,960 | -0.21(-0.74%) |
Dec 24, 2020 | 29.07 | 29.84 | 28.90 | 28.96 | 283,922 | +0.01(+0.03%) |
Dec 23, 2020 | 29.04 | 29.15 | 28.35 | 28.95 | 463,358 | +0.00(+0.00%) |
Dec 22, 2020 | 28.94 | 29.08 | 28.42 | 28.95 | 1,199,870 | +0.17(+0.60%) |
Dec 21, 2020 | 27.41 | 28.83 | 27.22 | 28.78 | 722,280 | +1.23(+4.45%) |
Dec 18, 2020 | 27.58 | 28.31 | 27.26 | 27.56 | 1,018,507 | +0.13(+0.47%) |
Dec 17, 2020 | 27.18 | 28.10 | 27.07 | 27.43 | 639,663 | +0.12(+0.44%) |
Dec 16, 2020 | 26.50 | 27.49 | 26.43 | 27.31 | 536,013 | +1.01(+3.85%) |
Dec 15, 2020 | 26.33 | 26.45 | 25.99 | 26.29 | 450,788 | +0.18(+0.69%) |
Dec 14, 2020 | 25.81 | 26.30 | 25.73 | 26.11 | 659,977 | +0.49(+1.91%) |
Dec 11, 2020 | 25.37 | 25.81 | 25.29 | 25.63 | 348,869 | +0.21(+0.84%) |
Dec 10, 2020 | 25.71 | 25.71 | 25.38 | 25.41 | 289,661 | -0.53(-2.05%) |
Dec 09, 2020 | 25.81 | 26.05 | 25.15 | 25.94 | 432,390 | +0.11(+0.43%) |
Dec 08, 2020 | 24.87 | 25.83 | 24.82 | 25.83 | 535,119 | +0.99(+4.01%) |
Dec 07, 2020 | 25.27 | 25.48 | 24.69 | 24.84 | 482,004 | -0.21(-0.86%) |
Dec 04, 2020 | 24.93 | 25.08 | 24.81 | 25.05 | 412,416 | +0.18(+0.72%) |
Dec 03, 2020 | 25.16 | 25.18 | 24.79 | 24.87 | 471,972 | -0.12(-0.48%) |
Dec 02, 2020 | 24.91 | 25.41 | 24.87 | 24.99 | 422,873 | +0.03(+0.14%) |