Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.55 | 24.59 | 23.60 | 23.69 | 62,194 | -1.33(-5.32%) |
Nov 29, 2021 | 25.54 | 25.54 | 24.70 | 25.02 | 12,532 | +0.04(+0.15%) |
Nov 26, 2021 | 24.99 | 25.10 | 24.42 | 24.99 | 32,966 | -1.05(-4.04%) |
Nov 24, 2021 | 26.27 | 26.27 | 26.01 | 26.04 | 19,728 | -0.43(-1.63%) |
Nov 23, 2021 | 26.84 | 26.87 | 26.23 | 26.47 | 16,602 | +0.09(+0.33%) |
Nov 22, 2021 | 26.37 | 26.88 | 26.37 | 26.38 | 17,032 | +0.18(+0.67%) |
Nov 19, 2021 | 26.13 | 26.47 | 26.00 | 26.21 | 34,685 | -0.08(-0.29%) |
Nov 18, 2021 | 26.42 | 26.32 | 26.27 | 26.28 | 54,365 | -0.16(-0.62%) |
Nov 17, 2021 | 26.79 | 26.80 | 26.38 | 26.45 | 32,196 | -0.31(-1.15%) |
Nov 16, 2021 | 26.97 | 27.11 | 26.73 | 26.76 | 54,552 | -0.32(-1.17%) |
Nov 15, 2021 | 27.60 | 27.60 | 27.05 | 27.07 | 41,042 | -0.47(-1.71%) |
Nov 12, 2021 | 27.35 | 27.56 | 27.27 | 27.55 | 91,484 | +0.43(+1.59%) |
Nov 11, 2021 | 26.82 | 27.38 | 26.82 | 27.11 | 140,570 | +0.64(+2.41%) |
Nov 10, 2021 | 26.83 | 26.47 | 57,503 | -0.42(-1.56%) | ||
Nov 09, 2021 | 26.68 | 26.92 | 26.44 | 26.89 | 102,280 | +0.20(+0.76%) |
Nov 08, 2021 | 26.39 | 26.97 | 26.39 | 26.69 | 152,791 | +0.60(+2.31%) |
Nov 05, 2021 | 25.87 | 26.14 | 25.87 | 26.09 | 148,736 | +0.51(+2.01%) |
Nov 04, 2021 | 25.67 | 25.84 | 25.37 | 25.58 | 23,535 | -0.02(-0.10%) |
Nov 03, 2021 | 24.99 | 25.83 | 24.94 | 25.60 | 54,584 | +0.62(+2.49%) |
Nov 02, 2021 | 24.45 | 25.01 | 24.45 | 24.98 | 42,360 | +0.49(+2.00%) |
Nov 01, 2021 | 24.55 | 24.68 | 24.25 | 24.49 | 20,637 | +0.24(+0.99%) |
Oct 29, 2021 | 24.10 | 24.57 | 24.09 | 24.25 | 19,607 | -0.13(-0.53%) |
Oct 28, 2021 | 24.31 | 24.38 | 24.25 | 24.38 | 22,380 | +0.39(+1.65%) |
Oct 27, 2021 | 24.73 | 24.73 | 23.96 | 23.98 | 84,109 | -0.96(-3.84%) |
Oct 26, 2021 | 25.01 | 24.94 | 42,239 | +0.06(+0.25%) | ||
Oct 25, 2021 | 24.47 | 25.07 | 24.47 | 24.88 | 28,579 | +0.61(+2.53%) |
Oct 22, 2021 | 24.47 | 24.74 | 24.17 | 24.26 | 26,195 | +0.07(+0.31%) |
Oct 21, 2021 | 24.09 | 24.19 | 23.71 | 24.19 | 22,575 | -0.29(-1.19%) |
Oct 20, 2021 | 24.28 | 24.58 | 24.19 | 24.48 | 46,897 | +0.29(+1.19%) |
Oct 19, 2021 | 24.03 | 24.20 | 23.82 | 24.19 | 71,929 | +0.24(+0.98%) |
Oct 18, 2021 | 23.53 | 23.98 | 23.37 | 23.96 | 32,208 | -0.05(-0.22%) |
Oct 15, 2021 | 24.11 | 24.29 | 23.80 | 24.01 | 43,605 | +0.29(+1.23%) |
Oct 14, 2021 | 23.22 | 23.76 | 22.99 | 23.72 | 161,122 | +1.12(+4.95%) |
Oct 13, 2021 | 22.30 | 22.75 | 22.04 | 22.60 | 18,471 | +0.46(+2.08%) |
Oct 12, 2021 | 22.24 | 22.36 | 22.11 | 22.14 | 18,358 | +0.10(+0.46%) |
Oct 11, 2021 | 22.06 | 22.70 | 22.04 | 22.04 | 33,984 | +0.15(+0.68%) |
Oct 08, 2021 | 22.23 | 22.23 | 21.82 | 21.89 | 18,986 | -0.14(-0.65%) |
Oct 07, 2021 | 22.00 | 22.38 | 22.00 | 22.04 | 19,035 | +0.67(+3.15%) |
Oct 06, 2021 | 21.26 | 21.36 | 20.59 | 21.36 | 67,652 | -0.32(-1.49%) |
Oct 05, 2021 | 21.45 | 21.86 | 21.24 | 21.68 | 43,106 | +0.38(+1.81%) |
Oct 04, 2021 | 21.82 | 21.82 | 21.14 | 21.30 | 35,707 | -0.23(-1.08%) |
Oct 01, 2021 | 21.10 | 21.69 | 20.78 | 21.53 | 38,541 | +0.64(+3.06%) |
Sep 30, 2021 | 21.75 | 21.76 | 20.89 | 20.89 | 11,936 | -0.62(-2.90%) |
Sep 29, 2021 | 21.70 | 21.77 | 21.52 | 21.52 | 16,574 | -0.25(-1.13%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.70 | 21.76 | 23,961 | -0.54(-2.40%) |
Sep 27, 2021 | 21.83 | 22.44 | 21.83 | 22.30 | 44,120 | +0.57(+2.61%) |
Sep 24, 2021 | 21.52 | 21.90 | 21.52 | 21.73 | 17,742 | +0.01(+0.07%) |
Sep 23, 2021 | 21.46 | 22.01 | 21.46 | 21.72 | 23,612 | +0.64(+3.03%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.06 | 21.08 | 22,643 | +0.43(+2.07%) |
Sep 21, 2021 | 20.99 | 20.99 | 20.42 | 20.65 | 21,491 | -0.06(-0.28%) |
Sep 20, 2021 | 20.75 | 20.96 | 20.15 | 20.71 | 88,366 | -1.09(-4.99%) |
Sep 17, 2021 | 22.61 | 22.61 | 21.65 | 21.80 | 56,127 | -0.95(-4.17%) |
Sep 16, 2021 | 23.12 | 23.12 | 22.74 | 22.74 | 6,614 | -0.57(-2.45%) |
Sep 15, 2021 | 23.21 | 23.37 | 22.96 | 23.32 | 6,634 | +0.70(+3.10%) |
Sep 14, 2021 | 23.15 | 23.15 | 22.61 | 22.61 | 17,715 | -0.58(-2.50%) |
Sep 13, 2021 | 23.52 | 23.52 | 22.93 | 23.19 | 27,923 | -0.02(-0.08%) |
Sep 10, 2021 | 23.82 | 23.82 | 23.16 | 23.21 | 89,077 | -0.12(-0.52%) |
Sep 09, 2021 | 23.47 | 23.63 | 23.33 | 23.33 | 54,896 | +0.10(+0.42%) |
Sep 08, 2021 | 23.45 | 23.57 | 23.08 | 23.23 | 15,656 | -0.48(-2.01%) |
Sep 07, 2021 | 23.82 | 23.82 | 23.67 | 23.71 | 7,325 | -0.22(-0.93%) |
Sep 03, 2021 | 24.13 | 24.25 | 23.92 | 23.93 | 32,000 | -0.27(-1.11%) |
Sep 02, 2021 | 23.97 | 24.40 | 23.97 | 24.20 | 13,456 | +0.31(+1.29%) |
Sep 01, 2021 | 24.04 | 24.07 | 23.49 | 23.89 | 25,397 | -0.18(-0.76%) |
Aug 31, 2021 | 24.12 | 24.14 | 24.01 | 24.08 | 6,675 | -0.26(-1.08%) |
Aug 30, 2021 | 24.64 | 24.64 | 24.34 | 24.34 | 16,030 | -0.11(-0.45%) |
Aug 27, 2021 | 24.08 | 24.61 | 24.08 | 24.45 | 45,034 | +0.79(+3.34%) |
Aug 26, 2021 | 24.07 | 24.07 | 23.65 | 23.66 | 36,759 | -0.39(-1.63%) |
Aug 25, 2021 | 23.98 | 24.21 | 23.69 | 24.05 | 19,116 | +0.13(+0.55%) |
Aug 24, 2021 | 24.09 | 24.09 | 23.85 | 23.92 | 9,452 | +0.41(+1.73%) |
Aug 23, 2021 | 23.18 | 23.65 | 23.18 | 23.51 | 34,976 | +0.61(+2.68%) |
Aug 20, 2021 | 22.83 | 22.90 | 22.80 | 22.90 | 9,489 | +0.17(+0.76%) |
Aug 19, 2021 | 22.93 | 22.93 | 22.61 | 22.73 | 29,316 | -0.67(-2.87%) |
Aug 18, 2021 | 23.94 | 24.07 | 23.40 | 23.40 | 14,808 | -0.66(-2.74%) |
Aug 17, 2021 | 24.21 | 24.23 | 23.47 | 24.06 | 83,843 | -0.70(-2.82%) |
Aug 16, 2021 | 24.87 | 24.87 | 24.38 | 24.76 | 23,546 | -0.39(-1.54%) |
Aug 13, 2021 | 25.28 | 25.28 | 25.06 | 25.15 | 41,988 | +0.04(+0.18%) |
Aug 12, 2021 | 25.24 | 25.24 | 24.57 | 25.10 | 50,592 | -0.07(-0.29%) |
Aug 11, 2021 | 24.95 | 25.18 | 24.69 | 25.17 | 46,142 | +0.67(+2.75%) |
Aug 10, 2021 | 23.63 | 24.58 | 23.63 | 24.50 | 71,865 | +0.84(+3.55%) |
Aug 09, 2021 | 23.67 | 23.72 | 23.44 | 23.66 | 23,708 | -0.20(-0.83%) |
Aug 06, 2021 | 23.79 | 23.87 | 23.41 | 23.86 | 20,204 | +0.70(+3.03%) |
Aug 05, 2021 | 23.65 | 23.65 | 23.13 | 23.16 | 17,459 | -0.12(-0.51%) |
Aug 04, 2021 | 23.77 | 23.77 | 23.27 | 23.27 | 18,186 | -0.60(-2.53%) |
Aug 03, 2021 | 23.47 | 23.88 | 23.01 | 23.88 | 29,523 | +0.45(+1.92%) |
Aug 02, 2021 | 24.33 | 24.63 | 23.40 | 23.43 | 66,530 | -0.67(-2.80%) |
Jul 30, 2021 | 23.81 | 24.44 | 23.81 | 24.10 | 34,269 | +0.20(+0.83%) |
Jul 29, 2021 | 23.45 | 24.06 | 23.45 | 23.90 | 20,192 | +0.69(+2.99%) |
Jul 28, 2021 | 23.13 | 23.33 | 22.86 | 23.21 | 18,572 | +0.06(+0.25%) |
Jul 27, 2021 | 22.86 | 23.40 | 22.69 | 23.15 | 14,174 | -0.06(-0.24%) |
Jul 26, 2021 | 22.70 | 23.21 | 22.70 | 23.20 | 40,547 | +0.50(+2.20%) |
Jul 23, 2021 | 22.57 | 22.72 | 22.25 | 22.70 | 22,446 | +0.31(+1.39%) |
Jul 22, 2021 | 22.12 | 22.50 | 22.02 | 22.39 | 16,046 | +0.04(+0.20%) |
Jul 21, 2021 | 21.94 | 22.43 | 21.94 | 22.35 | 37,473 | +0.60(+2.76%) |
Jul 20, 2021 | 20.99 | 21.89 | 20.99 | 21.75 | 46,633 | +0.64(+3.03%) |
Jul 19, 2021 | 21.20 | 21.31 | 20.85 | 21.11 | 69,067 | -1.07(-4.84%) |
Jul 16, 2021 | 23.05 | 23.05 | 22.10 | 22.18 | 100,235 | -0.87(-3.77%) |
Jul 15, 2021 | 22.79 | 23.41 | 22.66 | 23.05 | 45,399 | +0.05(+0.20%) |
Jul 14, 2021 | 23.39 | 23.58 | 23.00 | 23.00 | 24,285 | -0.13(-0.57%) |
Jul 13, 2021 | 23.47 | 23.47 | 23.08 | 23.14 | 43,292 | -0.54(-2.29%) |
Jul 12, 2021 | 23.42 | 23.89 | 23.15 | 23.68 | 29,896 | +0.16(+0.70%) |
Jul 09, 2021 | 22.94 | 23.68 | 22.94 | 23.51 | 26,486 | +1.03(+4.60%) |
Jul 08, 2021 | 22.53 | 22.76 | 22.13 | 22.48 | 40,494 | -0.75(-3.23%) |
Jul 07, 2021 | 22.90 | 23.23 | 22.70 | 23.23 | 24,545 | +0.40(+1.77%) |
Jul 06, 2021 | 23.63 | 23.63 | 22.61 | 22.83 | 43,751 | -0.86(-3.63%) |
Jul 02, 2021 | 23.61 | 23.74 | 23.40 | 23.69 | 63,817 | +0.10(+0.41%) |
Jul 01, 2021 | 23.66 | 23.68 | 23.38 | 23.59 | 30,022 | +0.32(+1.38%) |
Jun 30, 2021 | 23.21 | 23.29 | 23.06 | 23.27 | 30,266 | +0.05(+0.23%) |
Jun 29, 2021 | 23.26 | 23.50 | 23.05 | 23.22 | 24,139 | +0.16(+0.67%) |
Jun 28, 2021 | 23.23 | 23.23 | 22.71 | 23.06 | 24,005 | -0.10(-0.43%) |
Jun 25, 2021 | 23.52 | 23.60 | 23.10 | 23.16 | 41,103 | -0.06(-0.25%) |
Jun 24, 2021 | 23.23 | 23.41 | 23.09 | 23.22 | 53,792 | +0.16(+0.69%) |
Jun 23, 2021 | 23.66 | 23.74 | 23.03 | 23.06 | 38,886 | -0.34(-1.46%) |
Jun 22, 2021 | 23.24 | 23.59 | 23.24 | 23.40 | 34,753 | +0.22(+0.95%) |
Jun 21, 2021 | 22.70 | 23.24 | 22.70 | 23.18 | 47,288 | +0.88(+3.92%) |
Jun 18, 2021 | 22.62 | 22.86 | 22.21 | 22.31 | 140,795 | -0.87(-3.76%) |
Jun 17, 2021 | 24.03 | 24.17 | 22.54 | 23.18 | 112,380 | -1.09(-4.48%) |
Jun 16, 2021 | 24.84 | 24.88 | 24.26 | 24.26 | 69,960 | -0.58(-2.35%) |
Jun 15, 2021 | 25.08 | 25.08 | 24.48 | 24.85 | 93,124 | -0.14(-0.57%) |
Jun 14, 2021 | 25.71 | 25.71 | 24.83 | 24.99 | 116,959 | -0.68(-2.64%) |
Jun 11, 2021 | 26.02 | 26.07 | 25.47 | 25.67 | 57,719 | +0.11(+0.42%) |
Jun 10, 2021 | 26.06 | 26.31 | 25.56 | 25.56 | 43,794 | -0.29(-1.12%) |
Jun 09, 2021 | 26.04 | 26.26 | 25.80 | 25.85 | 64,214 | -0.36(-1.37%) |
Jun 08, 2021 | 26.13 | 26.40 | 25.77 | 26.21 | 54,819 | +0.11(+0.43%) |
Jun 07, 2021 | 26.92 | 26.92 | 25.82 | 26.09 | 70,472 | -0.71(-2.64%) |
Jun 04, 2021 | 26.88 | 26.90 | 26.60 | 26.80 | 73,502 | +0.22(+0.83%) |
Jun 03, 2021 | 26.53 | 26.58 | 26.07 | 26.58 | 42,900 | -0.18(-0.69%) |
Jun 02, 2021 | 27.47 | 27.47 | 26.68 | 26.77 | 134,678 | -0.47(-1.74%) |
Jun 01, 2021 | 27.05 | 27.29 | 26.85 | 27.24 | 93,535 | +0.83(+3.13%) |
May 28, 2021 | 26.60 | 26.89 | 26.16 | 26.41 | 39,260 | +0.05(+0.21%) |
May 27, 2021 | 25.99 | 26.54 | 25.99 | 26.36 | 44,014 | +0.60(+2.34%) |
May 26, 2021 | 25.82 | 25.87 | 25.46 | 25.76 | 32,712 | +0.07(+0.27%) |
May 25, 2021 | 26.46 | 26.46 | 25.69 | 25.69 | 122,014 | -0.53(-2.01%) |
May 24, 2021 | 25.90 | 26.34 | 25.75 | 26.21 | 87,122 | +0.43(+1.65%) |
May 21, 2021 | 25.90 | 26.28 | 25.74 | 25.79 | 35,864 | +0.22(+0.86%) |
May 20, 2021 | 25.62 | 25.79 | 25.49 | 25.57 | 151,958 | -0.04(-0.15%) |
May 19, 2021 | 25.70 | 25.79 | 25.08 | 25.61 | 186,188 | -0.95(-3.59%) |
May 18, 2021 | 27.33 | 27.33 | 26.56 | 26.56 | 74,307 | -0.56(-2.07%) |
May 17, 2021 | 26.66 | 27.17 | 26.40 | 27.12 | 112,795 | +0.55(+2.07%) |
May 14, 2021 | 26.21 | 26.65 | 26.10 | 26.57 | 125,719 | +0.79(+3.07%) |
May 13, 2021 | 25.02 | 25.97 | 25.02 | 25.78 | 80,326 | +0.73(+2.91%) |
May 12, 2021 | 26.31 | 26.36 | 25.01 | 25.05 | 218,217 | -1.42(-5.38%) |
May 11, 2021 | 25.40 | 26.64 | 25.33 | 26.47 | 137,273 | +0.16(+0.62%) |
May 10, 2021 | 27.56 | 27.84 | 26.31 | 26.31 | 328,487 | -0.47(-1.76%) |
May 07, 2021 | 25.97 | 26.79 | 25.82 | 26.78 | 282,423 | +0.75(+2.90%) |
May 06, 2021 | 25.77 | 26.03 | 25.13 | 26.03 | 237,880 | +0.48(+1.87%) |
May 05, 2021 | 25.33 | 25.57 | 24.73 | 25.55 | 260,296 | +0.98(+3.97%) |
May 04, 2021 | 24.47 | 24.67 | 23.79 | 24.57 | 171,466 | +0.09(+0.36%) |
May 03, 2021 | 23.87 | 24.59 | 23.87 | 24.49 | 188,258 | +0.94(+4.00%) |
Apr 30, 2021 | 23.85 | 24.15 | 23.51 | 23.54 | 37,414 | -0.52(-2.18%) |
Apr 29, 2021 | 24.35 | 24.35 | 23.62 | 24.07 | 32,318 | +0.07(+0.30%) |
Apr 28, 2021 | 23.78 | 24.14 | 23.78 | 24.00 | 25,954 | +0.13(+0.54%) |
Apr 27, 2021 | 24.18 | 24.18 | 23.67 | 23.87 | 25,571 | -0.22(-0.91%) |
Apr 26, 2021 | 23.82 | 24.20 | 23.70 | 24.09 | 63,530 | +0.52(+2.23%) |
Apr 23, 2021 | 22.92 | 23.71 | 22.92 | 23.56 | 26,027 | +0.85(+3.76%) |
Apr 22, 2021 | 23.61 | 23.61 | 22.70 | 22.71 | 47,341 | -0.98(-4.14%) |
Apr 21, 2021 | 22.81 | 23.72 | 22.81 | 23.69 | 76,003 | +0.94(+4.15%) |
Apr 20, 2021 | 23.33 | 23.33 | 22.60 | 22.75 | 27,747 | -0.55(-2.37%) |
Apr 19, 2021 | 23.71 | 23.71 | 23.01 | 23.30 | 42,005 | -0.29(-1.24%) |
Apr 16, 2021 | 23.40 | 23.68 | 23.40 | 23.59 | 46,360 | +0.59(+2.56%) |
Apr 15, 2021 | 22.69 | 23.03 | 22.61 | 23.00 | 29,500 | +0.52(+2.33%) |
Apr 14, 2021 | 22.30 | 22.72 | 22.30 | 22.48 | 33,095 | +0.39(+1.77%) |
Apr 13, 2021 | 22.13 | 22.13 | 21.84 | 22.09 | 41,826 | -0.08(-0.35%) |
Apr 12, 2021 | 21.86 | 22.20 | 21.86 | 22.16 | 29,638 | +0.13(+0.59%) |
Apr 09, 2021 | 21.94 | 22.03 | 21.41 | 22.03 | 43,514 | +0.27(+1.24%) |
Apr 08, 2021 | 21.81 | 21.89 | 21.51 | 21.76 | 34,843 | +0.01(+0.06%) |
Apr 07, 2021 | 22.41 | 22.41 | 21.67 | 21.75 | 49,850 | -0.79(-3.51%) |
Apr 06, 2021 | 22.44 | 22.74 | 22.38 | 22.54 | 27,556 | -0.02(-0.11%) |
Apr 05, 2021 | 22.90 | 22.90 | 22.39 | 22.57 | 59,126 | +0.46(+2.07%) |
Apr 01, 2021 | 21.89 | 22.12 | 21.55 | 22.11 | 17,893 | +0.37(+1.70%) |
Mar 31, 2021 | 22.00 | 22.00 | 21.64 | 21.74 | 47,463 | -0.03(-0.16%) |
Mar 30, 2021 | 21.84 | 21.87 | 21.68 | 21.77 | 22,135 | -0.18(-0.84%) |
Mar 29, 2021 | 22.18 | 22.34 | 21.77 | 21.96 | 55,023 | -0.19(-0.84%) |
Mar 26, 2021 | 21.36 | 22.15 | 21.36 | 22.15 | 57,747 | +1.19(+5.69%) |
Mar 25, 2021 | 20.14 | 20.96 | 19.92 | 20.95 | 42,131 | +0.55(+2.71%) |
Mar 24, 2021 | 20.51 | 20.90 | 20.40 | 20.40 | 65,909 | +0.45(+2.24%) |
Mar 23, 2021 | 21.01 | 21.01 | 19.93 | 19.95 | 124,999 | -1.24(-5.83%) |
Mar 22, 2021 | 21.04 | 21.32 | 21.01 | 21.19 | 85,529 | -0.10(-0.47%) |
Mar 19, 2021 | 21.22 | 21.37 | 20.61 | 21.29 | 30,934 | +0.08(+0.40%) |
Mar 18, 2021 | 21.72 | 21.95 | 21.21 | 21.21 | 34,589 | -0.48(-2.21%) |
Mar 17, 2021 | 21.05 | 21.69 | 21.05 | 21.69 | 19,627 | +0.49(+2.31%) |
Mar 16, 2021 | 21.62 | 21.62 | 20.95 | 21.20 | 34,044 | -0.38(-1.75%) |
Mar 15, 2021 | 21.62 | 21.62 | 20.96 | 21.57 | 76,965 | +0.10(+0.45%) |
Mar 12, 2021 | 21.47 | 21.51 | 21.28 | 21.48 | 40,296 | +0.08(+0.37%) |
Mar 11, 2021 | 21.58 | 21.70 | 21.38 | 21.40 | 50,895 | +0.29(+1.38%) |
Mar 10, 2021 | 20.62 | 21.25 | 20.62 | 21.11 | 51,713 | +0.88(+4.37%) |
Mar 09, 2021 | 20.44 | 20.44 | 20.02 | 20.22 | 29,611 | +0.20(+0.99%) |
Mar 08, 2021 | 19.92 | 20.48 | 19.53 | 20.03 | 167,912 | +0.52(+2.67%) |
Mar 05, 2021 | 18.86 | 19.58 | 18.30 | 19.50 | 65,939 | +1.03(+5.56%) |
Mar 04, 2021 | 19.38 | 19.38 | 17.93 | 18.48 | 150,418 | -0.96(-4.95%) |
Mar 03, 2021 | 19.47 | 19.81 | 19.27 | 19.44 | 48,615 | -0.31(-1.59%) |
Mar 02, 2021 | 19.66 | 20.07 | 19.61 | 19.75 | 114,253 | +0.39(+2.03%) |
Mar 01, 2021 | 19.19 | 19.49 | 19.19 | 19.36 | 8,686 | +0.91(+4.96%) |
Feb 26, 2021 | 18.98 | 18.98 | 18.27 | 18.45 | 23,607 | -0.56(-2.96%) |
Feb 25, 2021 | 20.07 | 20.07 | 18.96 | 19.01 | 62,768 | -1.06(-5.28%) |
Feb 24, 2021 | 19.76 | 20.20 | 19.63 | 20.07 | 27,560 | +0.44(+2.23%) |
Feb 23, 2021 | 19.01 | 19.68 | 19.01 | 19.63 | 37,699 | +0.13(+0.65%) |
Feb 22, 2021 | 19.27 | 19.65 | 19.11 | 19.50 | 40,051 | +0.30(+1.58%) |
Feb 19, 2021 | 19.13 | 19.31 | 18.95 | 19.20 | 22,386 | +0.83(+4.53%) |
Feb 18, 2021 | 18.66 | 18.66 | 18.34 | 18.37 | 22,936 | -0.37(-2.00%) |
Feb 17, 2021 | 18.77 | 18.80 | 18.27 | 18.74 | 27,706 | -0.08(-0.41%) |
Feb 16, 2021 | 18.88 | 19.18 | 18.82 | 18.82 | 37,727 | +0.05(+0.29%) |
Feb 12, 2021 | 18.57 | 18.76 | 18.57 | 18.76 | 6,512 | +0.26(+1.43%) |
Feb 11, 2021 | 18.52 | 18.69 | 18.27 | 18.50 | 12,939 | +0.13(+0.73%) |
Feb 10, 2021 | 18.74 | 18.74 | 18.36 | 18.37 | 24,714 | -0.21(-1.12%) |
Feb 09, 2021 | 18.68 | 18.76 | 18.57 | 18.57 | 15,088 | -0.28(-1.46%) |
Feb 08, 2021 | 18.77 | 18.94 | 18.77 | 18.85 | 18,003 | +0.35(+1.88%) |
Feb 05, 2021 | 18.27 | 18.56 | 18.27 | 18.50 | 21,979 | +0.63(+3.52%) |
Feb 04, 2021 | 18.14 | 18.14 | 17.65 | 17.87 | 33,128 | -0.22(-1.22%) |
Feb 03, 2021 | 17.97 | 18.09 | 17.93 | 18.09 | 7,603 | +0.17(+0.93%) |
Feb 02, 2021 | 17.89 | 18.23 | 17.58 | 17.93 | 11,250 | +0.42(+2.39%) |
Feb 01, 2021 | 17.29 | 17.51 | 17.04 | 17.51 | 12,487 | +0.41(+2.39%) |
Jan 29, 2021 | 17.69 | 17.69 | 16.88 | 17.10 | 21,979 | -0.67(-3.75%) |
Jan 28, 2021 | 17.37 | 18.06 | 17.37 | 17.77 | 19,150 | +0.69(+4.01%) |
Jan 27, 2021 | 17.58 | 17.58 | 16.73 | 17.08 | 81,964 | -1.15(-6.29%) |
Jan 26, 2021 | 18.54 | 18.54 | 18.23 | 18.23 | 25,415 | -0.56(-2.96%) |
Jan 25, 2021 | 18.73 | 18.78 | 18.00 | 18.78 | 39,742 | -0.22(-1.17%) |
Jan 22, 2021 | 18.60 | 19.01 | 18.60 | 19.01 | 8,140 | -0.11(-0.56%) |
Jan 21, 2021 | 18.53 | 19.71 | 18.53 | 19.12 | 87,634 | -0.81(-4.06%) |
Jan 20, 2021 | 20.11 | 20.11 | 19.35 | 19.92 | 14,616 | +0.05(+0.27%) |
Jan 19, 2021 | 20.07 | 20.07 | 19.63 | 19.87 | 28,459 | +0.28(+1.41%) |
Jan 15, 2021 | 20.04 | 20.04 | 19.29 | 19.59 | 29,306 | -0.76(-3.71%) |
Jan 14, 2021 | 20.48 | 20.66 | 20.35 | 20.35 | 24,312 | -0.10(-0.50%) |
Jan 13, 2021 | 20.92 | 20.92 | 20.34 | 20.45 | 29,676 | -0.48(-2.28%) |
Jan 12, 2021 | 20.32 | 20.96 | 20.32 | 20.93 | 72,740 | +0.69(+3.41%) |
Jan 11, 2021 | 19.78 | 20.43 | 19.44 | 20.24 | 25,520 | -0.10(-0.51%) |
Jan 08, 2021 | 20.67 | 20.67 | 19.81 | 20.34 | 23,607 | -0.15(-0.73%) |
Jan 07, 2021 | 20.51 | 20.78 | 20.37 | 20.49 | 43,523 | +0.32(+1.60%) |
Jan 06, 2021 | 18.79 | 20.41 | 18.79 | 20.17 | 103,947 | +1.64(+8.83%) |
Jan 05, 2021 | 17.86 | 18.65 | 17.86 | 18.53 | 108,005 | +0.88(+4.97%) |
Jan 04, 2021 | 18.18 | 18.46 | 17.54 | 17.66 | 75,581 | -0.20(-1.14%) |
Dec 31, 2020 | 17.86 | 17.86 | 17.86 | 7,587 | +0.10(+0.58%) | |
Dec 30, 2020 | 17.76 | 17.78 | 17.66 | 17.76 | 7,587 | +0.53(+3.10%) |
Dec 29, 2020 | 17.38 | 17.41 | 17.06 | 17.22 | 28,850 | -0.10(-0.56%) |
Dec 28, 2020 | 17.81 | 17.86 | 17.32 | 17.32 | 8,991 | -0.14(-0.80%) |
Dec 24, 2020 | 17.36 | 17.46 | 17.36 | 17.46 | 407 | +0.12(+0.71%) |
Dec 23, 2020 | 17.31 | 17.55 | 17.31 | 17.34 | 13,147 | +0.13(+0.73%) |
Dec 22, 2020 | 17.44 | 17.44 | 17.20 | 17.21 | 3,975 | -0.21(-1.23%) |
Dec 21, 2020 | 16.98 | 17.43 | 16.87 | 17.43 | 10,818 | -0.28(-1.60%) |
Dec 18, 2020 | 17.50 | 17.71 | 17.48 | 17.71 | 4,893 | +0.10(+0.59%) |
Dec 17, 2020 | 17.37 | 17.62 | 17.37 | 17.60 | 19,055 | +0.42(+2.45%) |
Dec 16, 2020 | 17.26 | 17.26 | 17.17 | 17.18 | 4,709 | -0.03(-0.18%) |
Dec 15, 2020 | 16.97 | 17.29 | 16.95 | 17.21 | 14,153 | +0.54(+3.22%) |
Dec 14, 2020 | 17.26 | 17.39 | 16.66 | 16.68 | 18,435 | -0.32(-1.86%) |
Dec 11, 2020 | 17.12 | 17.12 | 16.84 | 16.99 | 9,786 | -0.30(-1.75%) |
Dec 10, 2020 | 17.48 | 17.49 | 17.15 | 17.30 | 9,582 | -0.17(-0.99%) |
Dec 09, 2020 | 17.45 | 17.47 | 17.04 | 17.47 | 25,518 | +0.20(+1.17%) |
Dec 08, 2020 | 17.03 | 17.27 | 17.03 | 17.27 | 6,976 | +0.20(+1.16%) |
Dec 07, 2020 | 17.32 | 17.41 | 17.01 | 17.07 | 8,379 | -0.25(-1.46%) |
Dec 04, 2020 | 17.02 | 17.33 | 17.02 | 17.32 | 12,640 | +0.74(+4.45%) |
Dec 03, 2020 | 16.92 | 16.92 | 16.59 | 16.59 | 15,585 | -0.26(-1.55%) |
Dec 02, 2020 | 17.19 | 17.19 | 16.80 | 16.85 | 27,214 | -0.38(-2.20%) |