Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.22 | 26.79 | 25.22 | 25.29 | 716,065 | -1.39(-5.21%) |
Nov 29, 2021 | 27.60 | 27.74 | 26.35 | 26.68 | 461,769 | -0.45(-1.66%) |
Nov 26, 2021 | 26.74 | 27.19 | 26.01 | 27.13 | 287,835 | -0.97(-3.45%) |
Nov 24, 2021 | 28.30 | 28.39 | 27.98 | 28.10 | 239,643 | -0.55(-1.92%) |
Nov 23, 2021 | 28.88 | 29.23 | 28.54 | 28.65 | 464,903 | -0.26(-0.90%) |
Nov 22, 2021 | 28.00 | 29.68 | 27.85 | 28.91 | 851,475 | +1.07(+3.84%) |
Nov 19, 2021 | 26.47 | 28.06 | 26.47 | 27.84 | 1,116,057 | +0.95(+3.53%) |
Nov 18, 2021 | 27.31 | 26.88 | 26.50 | 26.89 | 936,859 | -0.46(-1.68%) |
Nov 17, 2021 | 27.26 | 27.53 | 26.33 | 27.35 | 1,001,066 | -0.26(-0.94%) |
Nov 16, 2021 | 27.61 | 28.18 | 27.26 | 27.61 | 754,473 | +0.08(+0.29%) |
Nov 15, 2021 | 27.40 | 27.97 | 27.12 | 27.53 | 669,139 | +0.30(+1.10%) |
Nov 12, 2021 | 27.41 | 27.77 | 27.11 | 27.23 | 744,571 | -0.02(-0.07%) |
Nov 11, 2021 | 26.75 | 27.27 | 26.57 | 27.25 | 533,834 | +0.61(+2.29%) |
Nov 10, 2021 | 26.41 | 26.64 | 286,630 | +0.27(+1.02%) | ||
Nov 09, 2021 | 25.82 | 26.46 | 25.44 | 26.37 | 651,182 | +0.45(+1.74%) |
Nov 08, 2021 | 27.00 | 27.00 | 25.89 | 25.92 | 377,474 | -0.65(-2.45%) |
Nov 05, 2021 | 26.48 | 26.98 | 26.20 | 26.57 | 436,438 | +0.62(+2.39%) |
Nov 04, 2021 | 26.04 | 26.21 | 25.67 | 25.95 | 293,533 | +0.07(+0.27%) |
Nov 03, 2021 | 25.09 | 26.03 | 24.88 | 25.88 | 291,024 | +0.80(+3.19%) |
Nov 02, 2021 | 25.41 | 25.41 | 24.68 | 25.08 | 321,007 | -0.37(-1.45%) |
Nov 01, 2021 | 24.48 | 25.72 | 24.91 | 25.45 | 440,334 | +1.11(+4.56%) |
Oct 29, 2021 | 24.62 | 24.86 | 24.17 | 24.34 | 293,249 | -0.44(-1.78%) |
Oct 28, 2021 | 24.26 | 24.80 | 24.20 | 24.78 | 225,484 | +0.81(+3.38%) |
Oct 27, 2021 | 23.58 | 24.32 | 23.34 | 23.97 | 366,103 | +0.20(+0.84%) |
Oct 26, 2021 | 24.83 | 23.57 | 23.77 | 510,253 | -1.34(-5.34%) | |
Oct 25, 2021 | 24.66 | 25.17 | 24.43 | 25.11 | 347,488 | +0.50(+2.03%) |
Oct 22, 2021 | 25.29 | 25.54 | 24.57 | 24.61 | 293,957 | -0.73(-2.88%) |
Oct 21, 2021 | 25.08 | 25.52 | 24.98 | 25.34 | 367,378 | +0.08(+0.32%) |
Oct 20, 2021 | 25.00 | 25.71 | 24.75 | 25.26 | 304,383 | -0.05(-0.20%) |
Oct 19, 2021 | 25.19 | 25.46 | 24.93 | 25.31 | 315,355 | +0.14(+0.56%) |
Oct 18, 2021 | 25.63 | 25.96 | 25.02 | 25.17 | 375,850 | -0.68(-2.63%) |
Oct 15, 2021 | 26.33 | 26.58 | 25.85 | 25.85 | 421,968 | +0.18(+0.70%) |
Oct 14, 2021 | 25.74 | 25.87 | 25.36 | 25.67 | 216,196 | +0.38(+1.50%) |
Oct 13, 2021 | 25.49 | 25.51 | 24.87 | 25.29 | 281,663 | -0.18(-0.71%) |
Oct 12, 2021 | 25.63 | 25.99 | 25.39 | 25.47 | 592,230 | -0.09(-0.35%) |
Oct 11, 2021 | 25.55 | 26.04 | 25.43 | 25.56 | 402,162 | +0.05(+0.20%) |
Oct 08, 2021 | 24.86 | 25.59 | 24.71 | 25.51 | 468,759 | +0.70(+2.82%) |
Oct 07, 2021 | 24.34 | 25.07 | 24.23 | 24.81 | 755,671 | +0.80(+3.33%) |
Oct 06, 2021 | 23.70 | 24.34 | 23.46 | 24.01 | 727,780 | -0.06(-0.25%) |
Oct 05, 2021 | 23.21 | 24.23 | 22.81 | 24.07 | 886,736 | +0.81(+3.48%) |
Oct 04, 2021 | 23.62 | 24.24 | 23.07 | 23.26 | 1,399,647 | +0.70(+3.10%) |
Oct 01, 2021 | 21.51 | 22.77 | 21.42 | 22.56 | 700,195 | +1.25(+5.87%) |
Sep 30, 2021 | 21.91 | 22.03 | 21.11 | 21.31 | 477,072 | -0.45(-2.07%) |
Sep 29, 2021 | 21.97 | 21.98 | 21.41 | 21.76 | 403,296 | -0.10(-0.46%) |
Sep 28, 2021 | 22.92 | 23.14 | 21.86 | 21.86 | 626,388 | -1.03(-4.50%) |
Sep 27, 2021 | 22.00 | 23.19 | 21.96 | 22.89 | 1,031,462 | +0.88(+4.00%) |
Sep 24, 2021 | 22.10 | 22.58 | 21.96 | 22.01 | 635,861 | -0.10(-0.45%) |
Sep 23, 2021 | 21.68 | 22.43 | 21.60 | 22.11 | 369,907 | +0.71(+3.32%) |
Sep 22, 2021 | 21.21 | 21.79 | 21.17 | 21.40 | 379,077 | +0.59(+2.84%) |
Sep 21, 2021 | 21.16 | 21.25 | 20.58 | 20.81 | 511,053 | -0.22(-1.05%) |
Sep 20, 2021 | 21.63 | 21.64 | 20.50 | 21.03 | 944,329 | -1.30(-5.82%) |
Sep 17, 2021 | 22.20 | 22.53 | 21.51 | 22.33 | 2,045,020 | +0.15(+0.68%) |
Sep 16, 2021 | 22.00 | 22.54 | 21.80 | 22.18 | 1,118,707 | +0.12(+0.54%) |
Sep 15, 2021 | 21.65 | 22.08 | 21.50 | 22.06 | 1,142,202 | +0.36(+1.66%) |
Sep 14, 2021 | 22.44 | 22.56 | 21.40 | 21.70 | 504,332 | -0.64(-2.86%) |
Sep 13, 2021 | 21.94 | 22.35 | 21.75 | 22.34 | 545,526 | +0.59(+2.71%) |
Sep 10, 2021 | 22.42 | 22.77 | 21.71 | 21.75 | 484,561 | -0.45(-2.03%) |
Sep 09, 2021 | 22.63 | 22.75 | 22.16 | 22.20 | 593,724 | -0.62(-2.72%) |
Sep 08, 2021 | 23.25 | 23.42 | 22.65 | 22.82 | 474,199 | -0.68(-2.89%) |
Sep 07, 2021 | 23.84 | 24.18 | 23.49 | 23.50 | 520,148 | -0.53(-2.21%) |
Sep 03, 2021 | 24.05 | 24.24 | 23.65 | 24.03 | 348,755 | -0.05(-0.21%) |
Sep 02, 2021 | 23.99 | 24.26 | 23.75 | 24.08 | 333,394 | +0.24(+1.01%) |
Sep 01, 2021 | 23.65 | 24.06 | 23.23 | 23.84 | 365,613 | +0.12(+0.51%) |
Aug 31, 2021 | 23.92 | 24.05 | 23.44 | 23.72 | 471,412 | -0.22(-0.92%) |
Aug 30, 2021 | 24.35 | 24.35 | 23.82 | 23.94 | 250,965 | -0.29(-1.20%) |
Aug 27, 2021 | 23.47 | 24.39 | 23.47 | 24.23 | 324,556 | +0.76(+3.24%) |
Aug 26, 2021 | 23.90 | 24.02 | 23.36 | 23.47 | 216,763 | -0.69(-2.86%) |
Aug 25, 2021 | 23.87 | 24.23 | 23.66 | 24.16 | 391,831 | +0.40(+1.68%) |
Aug 24, 2021 | 23.20 | 23.83 | 23.20 | 23.76 | 312,373 | +0.66(+2.86%) |
Aug 23, 2021 | 23.13 | 23.26 | 22.77 | 23.10 | 265,049 | +0.15(+0.65%) |
Aug 20, 2021 | 22.91 | 23.12 | 22.55 | 22.95 | 354,524 | -0.05(-0.22%) |
Aug 19, 2021 | 23.25 | 23.47 | 22.73 | 23.00 | 451,086 | -0.66(-2.79%) |
Aug 18, 2021 | 24.11 | 24.46 | 23.65 | 23.66 | 234,876 | -0.65(-2.67%) |
Aug 17, 2021 | 24.51 | 24.51 | 23.93 | 24.31 | 328,898 | -0.59(-2.37%) |
Aug 16, 2021 | 25.20 | 25.34 | 24.76 | 24.90 | 311,177 | -0.65(-2.54%) |
Aug 13, 2021 | 26.03 | 26.09 | 25.45 | 25.55 | 304,278 | -0.19(-0.74%) |
Aug 12, 2021 | 25.92 | 25.99 | 25.55 | 25.74 | 362,293 | -0.05(-0.19%) |
Aug 11, 2021 | 24.82 | 25.81 | 24.52 | 25.79 | 400,157 | +0.99(+3.99%) |
Aug 10, 2021 | 24.41 | 24.83 | 24.29 | 24.80 | 289,266 | +0.34(+1.39%) |
Aug 09, 2021 | 24.71 | 24.92 | 24.39 | 24.46 | 405,634 | -0.40(-1.61%) |
Aug 06, 2021 | 24.51 | 24.89 | 24.14 | 24.86 | 382,830 | +0.83(+3.45%) |
Aug 05, 2021 | 24.25 | 24.75 | 23.91 | 24.03 | 402,172 | +0.10(+0.42%) |
Aug 04, 2021 | 24.50 | 24.75 | 23.59 | 23.93 | 584,347 | -0.05(-0.21%) |
Aug 03, 2021 | 23.97 | 24.12 | 23.42 | 23.98 | 574,598 | +0.16(+0.67%) |
Aug 02, 2021 | 24.58 | 25.12 | 23.71 | 23.82 | 559,420 | -0.51(-2.10%) |
Jul 30, 2021 | 24.25 | 24.55 | 24.09 | 24.33 | 403,555 | -0.09(-0.37%) |
Jul 29, 2021 | 23.77 | 24.54 | 23.70 | 24.42 | 474,815 | +0.97(+4.14%) |
Jul 28, 2021 | 23.23 | 23.61 | 22.96 | 23.45 | 297,812 | +0.32(+1.38%) |
Jul 27, 2021 | 23.15 | 23.45 | 22.93 | 23.13 | 289,121 | -0.41(-1.74%) |
Jul 26, 2021 | 23.51 | 23.83 | 23.24 | 23.54 | 193,176 | +0.12(+0.51%) |
Jul 23, 2021 | 23.22 | 23.45 | 22.98 | 23.42 | 248,277 | +0.46(+2.00%) |
Jul 22, 2021 | 23.61 | 23.61 | 22.84 | 22.96 | 282,301 | -0.87(-3.65%) |
Jul 21, 2021 | 23.95 | 24.40 | 23.71 | 23.83 | 342,473 | +0.14(+0.59%) |
Jul 20, 2021 | 22.61 | 23.99 | 22.51 | 23.69 | 637,479 | +1.18(+5.24%) |
Jul 19, 2021 | 22.37 | 23.08 | 21.97 | 22.51 | 669,097 | -0.60(-2.60%) |
Jul 16, 2021 | 23.53 | 23.68 | 22.98 | 23.11 | 745,053 | -0.30(-1.28%) |
Jul 15, 2021 | 23.43 | 23.71 | 23.33 | 23.41 | 456,296 | -0.21(-0.89%) |
Jul 14, 2021 | 23.26 | 23.70 | 23.26 | 23.62 | 483,040 | +0.36(+1.55%) |
Jul 13, 2021 | 23.47 | 23.55 | 23.08 | 23.26 | 431,209 | -0.22(-0.94%) |
Jul 12, 2021 | 23.04 | 23.80 | 22.92 | 23.48 | 420,968 | +0.09(+0.38%) |
Jul 09, 2021 | 22.69 | 23.59 | 22.69 | 23.39 | 493,817 | +1.17(+5.27%) |
Jul 08, 2021 | 22.07 | 22.77 | 21.95 | 22.22 | 644,744 | -0.51(-2.24%) |
Jul 07, 2021 | 22.55 | 23.13 | 22.17 | 22.73 | 559,882 | -0.09(-0.39%) |
Jul 06, 2021 | 23.33 | 23.35 | 22.55 | 22.82 | 543,840 | -0.51(-2.19%) |
Jul 02, 2021 | 23.77 | 24.01 | 23.25 | 23.33 | 347,041 | -0.46(-1.93%) |
Jul 01, 2021 | 24.65 | 24.65 | 23.77 | 23.79 | 636,039 | +0.37(+1.58%) |
Jun 30, 2021 | 22.77 | 23.78 | 22.66 | 23.42 | 612,739 | +0.54(+2.36%) |
Jun 29, 2021 | 22.78 | 22.96 | 22.56 | 22.88 | 427,728 | +0.19(+0.84%) |
Jun 28, 2021 | 22.74 | 22.95 | 22.29 | 22.69 | 418,375 | -0.05(-0.22%) |
Jun 25, 2021 | 22.96 | 23.15 | 22.72 | 22.74 | 888,854 | -0.11(-0.48%) |
Jun 24, 2021 | 22.50 | 22.88 | 22.23 | 22.85 | 376,563 | +0.54(+2.42%) |
Jun 23, 2021 | 22.33 | 22.83 | 22.19 | 22.31 | 389,757 | -0.04(-0.18%) |
Jun 22, 2021 | 22.43 | 22.59 | 21.97 | 22.35 | 604,867 | -0.14(-0.62%) |
Jun 21, 2021 | 22.33 | 23.11 | 22.30 | 22.49 | 960,032 | +0.53(+2.41%) |
Jun 18, 2021 | 22.51 | 22.84 | 21.71 | 21.96 | 1,415,141 | -0.73(-3.22%) |
Jun 17, 2021 | 24.18 | 24.18 | 22.48 | 22.69 | 873,837 | -1.47(-6.08%) |
Jun 16, 2021 | 25.19 | 25.19 | 24.16 | 24.16 | 701,561 | -1.12(-4.43%) |
Jun 15, 2021 | 25.11 | 25.44 | 24.77 | 25.28 | 449,705 | +0.19(+0.76%) |
Jun 14, 2021 | 25.78 | 25.82 | 25.02 | 25.09 | 469,003 | -0.72(-2.79%) |
Jun 11, 2021 | 25.96 | 26.32 | 25.81 | 25.81 | 383,074 | -0.11(-0.42%) |
Jun 10, 2021 | 26.88 | 26.94 | 25.91 | 25.92 | 273,854 | -0.78(-2.92%) |
Jun 09, 2021 | 27.29 | 27.29 | 26.64 | 26.70 | 275,204 | -0.68(-2.48%) |
Jun 08, 2021 | 26.77 | 27.54 | 26.48 | 27.38 | 526,869 | +0.55(+2.05%) |
Jun 07, 2021 | 27.54 | 27.54 | 26.61 | 26.83 | 781,803 | -0.58(-2.12%) |
Jun 04, 2021 | 26.82 | 27.46 | 26.79 | 27.41 | 434,340 | +0.74(+2.77%) |
Jun 03, 2021 | 26.27 | 26.84 | 26.02 | 26.67 | 352,546 | +0.26(+0.98%) |
Jun 02, 2021 | 26.81 | 26.82 | 26.28 | 26.41 | 830,222 | -0.30(-1.12%) |
Jun 01, 2021 | 26.32 | 26.96 | 26.17 | 26.71 | 857,189 | +0.71(+2.73%) |
May 28, 2021 | 25.97 | 26.01 | 25.58 | 26.00 | 589,555 | +0.14(+0.54%) |
May 27, 2021 | 25.44 | 25.99 | 25.42 | 25.86 | 1,047,585 | +0.84(+3.36%) |
May 26, 2021 | 24.78 | 25.04 | 24.53 | 25.02 | 1,290,681 | +0.20(+0.81%) |
May 25, 2021 | 25.14 | 25.42 | 24.81 | 24.82 | 853,350 | -0.39(-1.55%) |
May 24, 2021 | 25.62 | 25.62 | 25.13 | 25.21 | 492,310 | -0.26(-1.02%) |
May 21, 2021 | 25.40 | 25.82 | 25.24 | 25.47 | 687,824 | +0.28(+1.11%) |
May 20, 2021 | 25.47 | 25.59 | 24.98 | 25.19 | 571,874 | -0.19(-0.75%) |
May 19, 2021 | 24.36 | 25.44 | 24.10 | 25.38 | 790,362 | +0.39(+1.56%) |
May 18, 2021 | 26.21 | 26.31 | 24.97 | 24.99 | 632,912 | -1.26(-4.80%) |
May 17, 2021 | 26.34 | 26.66 | 26.00 | 26.25 | 379,956 | -0.33(-1.24%) |
May 14, 2021 | 26.47 | 26.69 | 26.00 | 26.58 | 449,868 | +0.33(+1.26%) |
May 13, 2021 | 25.59 | 26.49 | 25.57 | 26.25 | 534,995 | +0.91(+3.59%) |
May 12, 2021 | 25.98 | 26.35 | 25.27 | 25.34 | 554,837 | -0.85(-3.25%) |
May 11, 2021 | 26.41 | 26.90 | 26.13 | 26.19 | 568,560 | -0.81(-3.00%) |
May 10, 2021 | 27.33 | 27.67 | 26.99 | 27.00 | 574,814 | -0.06(-0.22%) |
May 07, 2021 | 26.58 | 27.44 | 26.58 | 27.06 | 476,137 | +0.22(+0.82%) |
May 06, 2021 | 25.38 | 26.90 | 25.38 | 26.84 | 663,944 | +1.32(+5.17%) |
May 05, 2021 | 26.00 | 26.91 | 25.28 | 25.52 | 727,653 | -0.49(-1.88%) |
May 04, 2021 | 26.21 | 26.26 | 24.04 | 26.01 | 1,535,470 | -1.08(-3.99%) |
May 03, 2021 | 27.55 | 27.78 | 27.04 | 27.09 | 571,771 | +0.06(+0.22%) |
Apr 30, 2021 | 27.78 | 28.11 | 26.97 | 27.03 | 574,100 | -1.29(-4.56%) |
Apr 29, 2021 | 29.36 | 29.36 | 28.22 | 28.32 | 453,245 | -0.83(-2.85%) |
Apr 28, 2021 | 28.94 | 29.30 | 28.80 | 29.15 | 440,130 | +0.44(+1.53%) |
Apr 27, 2021 | 28.22 | 28.72 | 28.05 | 28.71 | 344,528 | +0.34(+1.20%) |
Apr 26, 2021 | 28.98 | 29.25 | 28.27 | 28.37 | 243,249 | -0.28(-0.98%) |
Apr 23, 2021 | 27.72 | 28.89 | 27.48 | 28.65 | 513,000 | +1.18(+4.30%) |
Apr 22, 2021 | 28.16 | 28.50 | 27.26 | 27.47 | 367,490 | -0.39(-1.40%) |
Apr 21, 2021 | 26.95 | 27.88 | 26.73 | 27.86 | 357,856 | +0.91(+3.38%) |
Apr 20, 2021 | 27.76 | 28.11 | 26.75 | 26.95 | 430,722 | -1.13(-4.02%) |
Apr 19, 2021 | 28.29 | 28.72 | 27.78 | 28.08 | 344,494 | -0.35(-1.23%) |
Apr 16, 2021 | 29.29 | 29.60 | 28.40 | 28.43 | 395,500 | -0.53(-1.83%) |
Apr 15, 2021 | 28.75 | 28.98 | 28.26 | 28.96 | 295,681 | +0.43(+1.51%) |
Apr 14, 2021 | 27.70 | 28.62 | 27.66 | 28.53 | 377,656 | +0.87(+3.15%) |
Apr 13, 2021 | 28.52 | 28.71 | 27.21 | 27.66 | 456,762 | -0.87(-3.05%) |
Apr 12, 2021 | 28.58 | 28.98 | 28.50 | 28.53 | 302,389 | -0.04(-0.14%) |
Apr 09, 2021 | 28.45 | 28.71 | 28.03 | 28.57 | 355,900 | +0.12(+0.42%) |
Apr 08, 2021 | 28.81 | 28.99 | 28.21 | 28.45 | 407,859 | -0.52(-1.79%) |
Apr 07, 2021 | 29.56 | 29.80 | 28.78 | 28.97 | 386,216 | -0.52(-1.76%) |
Apr 06, 2021 | 29.28 | 29.87 | 29.18 | 29.49 | 327,339 | +0.16(+0.55%) |
Apr 05, 2021 | 29.43 | 30.20 | 29.29 | 29.33 | 470,457 | +0.19(+0.65%) |
Apr 01, 2021 | 29.65 | 29.99 | 28.99 | 29.14 | 412,400 | -0.28(-0.95%) |
Mar 31, 2021 | 29.82 | 30.30 | 29.26 | 29.42 | 676,593 | -0.38(-1.28%) |
Mar 30, 2021 | 29.25 | 29.94 | 29.17 | 29.80 | 531,107 | +0.52(+1.78%) |
Mar 29, 2021 | 29.85 | 30.60 | 29.22 | 29.28 | 477,158 | -0.65(-2.17%) |
Mar 26, 2021 | 29.07 | 29.94 | 28.89 | 29.93 | 381,500 | +1.27(+4.43%) |
Mar 25, 2021 | 27.46 | 28.76 | 27.09 | 28.66 | 417,902 | +0.79(+2.83%) |
Mar 24, 2021 | 28.61 | 29.09 | 27.84 | 27.87 | 443,037 | -0.30(-1.06%) |
Mar 23, 2021 | 29.52 | 29.77 | 28.05 | 28.17 | 608,556 | -1.81(-6.04%) |
Mar 22, 2021 | 31.23 | 31.31 | 29.88 | 29.98 | 382,322 | -1.41(-4.49%) |
Mar 19, 2021 | 31.79 | 31.86 | 31.07 | 31.39 | 1,100,600 | -0.45(-1.41%) |
Mar 18, 2021 | 32.22 | 32.93 | 31.70 | 31.84 | 377,518 | -0.54(-1.67%) |
Mar 17, 2021 | 31.39 | 32.57 | 31.39 | 32.38 | 469,141 | +0.89(+2.83%) |
Mar 16, 2021 | 32.18 | 32.52 | 31.35 | 31.49 | 530,096 | -0.87(-2.69%) |
Mar 15, 2021 | 32.52 | 32.68 | 32.02 | 32.36 | 335,615 | -0.24(-0.74%) |
Mar 12, 2021 | 32.36 | 32.69 | 32.00 | 32.60 | 488,600 | +0.54(+1.68%) |
Mar 11, 2021 | 31.74 | 32.50 | 31.69 | 32.06 | 726,585 | +0.10(+0.31%) |
Mar 10, 2021 | 31.15 | 32.05 | 30.75 | 31.96 | 886,366 | +1.36(+4.44%) |
Mar 09, 2021 | 30.76 | 31.34 | 30.12 | 30.60 | 623,538 | +0.26(+0.86%) |
Mar 08, 2021 | 30.53 | 30.78 | 30.04 | 30.34 | 575,869 | +0.15(+0.50%) |
Mar 05, 2021 | 31.04 | 31.04 | 28.65 | 30.19 | 1,026,400 | -0.21(-0.69%) |
Mar 04, 2021 | 31.34 | 31.91 | 29.43 | 30.40 | 698,885 | -0.99(-3.15%) |
Mar 03, 2021 | 30.88 | 31.85 | 30.83 | 31.39 | 922,118 | +0.77(+2.51%) |
Mar 02, 2021 | 31.11 | 31.40 | 30.58 | 30.62 | 421,088 | -0.45(-1.45%) |
Mar 01, 2021 | 31.14 | 31.43 | 30.70 | 31.07 | 744,823 | +0.70(+2.30%) |
Feb 26, 2021 | 29.92 | 30.67 | 29.42 | 30.37 | 662,200 | +0.62(+2.08%) |
Feb 25, 2021 | 32.00 | 32.07 | 29.68 | 29.75 | 598,953 | -2.23(-6.97%) |
Feb 24, 2021 | 31.59 | 32.41 | 31.38 | 31.98 | 479,053 | +0.63(+2.01%) |
Feb 23, 2021 | 32.03 | 32.65 | 31.31 | 31.35 | 698,546 | -1.09(-3.36%) |
Feb 22, 2021 | 30.88 | 32.49 | 30.88 | 32.44 | 360,382 | +1.10(+3.51%) |
Feb 19, 2021 | 30.48 | 31.50 | 30.48 | 31.34 | 405,000 | +1.12(+3.71%) |
Feb 18, 2021 | 31.53 | 31.53 | 30.01 | 30.22 | 435,152 | -1.62(-5.09%) |
Feb 17, 2021 | 31.82 | 32.23 | 31.13 | 31.84 | 544,054 | -0.27(-0.84%) |
Feb 16, 2021 | 33.06 | 33.32 | 31.97 | 32.11 | 433,558 | -0.60(-1.83%) |
Feb 12, 2021 | 33.00 | 33.38 | 32.48 | 32.71 | 506,500 | -0.28(-0.85%) |
Feb 11, 2021 | 32.95 | 33.17 | 31.94 | 32.99 | 447,665 | +0.11(+0.33%) |
Feb 10, 2021 | 32.86 | 33.56 | 32.60 | 32.88 | 450,070 | +0.41(+1.26%) |
Feb 09, 2021 | 32.03 | 32.64 | 31.46 | 32.47 | 492,394 | +0.45(+1.41%) |
Feb 08, 2021 | 30.63 | 32.04 | 30.59 | 32.02 | 755,675 | +1.67(+5.50%) |
Feb 05, 2021 | 30.20 | 30.52 | 29.83 | 30.35 | 838,400 | +0.42(+1.40%) |
Feb 04, 2021 | 30.40 | 30.83 | 29.13 | 29.93 | 896,116 | -0.27(-0.89%) |
Feb 03, 2021 | 30.60 | 32.97 | 30.01 | 30.20 | 1,444,775 | +3.28(+12.18%) |
Feb 02, 2021 | 26.87 | 27.04 | 26.44 | 26.92 | 427,843 | +0.43(+1.62%) |
Feb 01, 2021 | 26.13 | 26.65 | 25.84 | 26.49 | 277,890 | +0.68(+2.63%) |
Jan 29, 2021 | 26.77 | 26.96 | 25.47 | 25.81 | 663,500 | -0.96(-3.59%) |
Jan 28, 2021 | 27.43 | 27.60 | 26.76 | 26.77 | 391,841 | -0.28(-1.04%) |
Jan 27, 2021 | 27.31 | 27.54 | 26.52 | 27.05 | 757,160 | -0.70(-2.52%) |
Jan 26, 2021 | 28.26 | 28.74 | 27.52 | 27.75 | 471,380 | -0.17(-0.61%) |
Jan 25, 2021 | 28.18 | 28.56 | 27.53 | 27.92 | 566,933 | -0.31(-1.10%) |
Jan 22, 2021 | 27.41 | 28.28 | 27.31 | 28.23 | 487,400 | +0.57(+2.06%) |
Jan 21, 2021 | 26.71 | 27.85 | 26.69 | 27.66 | 430,271 | +1.07(+4.02%) |
Jan 20, 2021 | 26.92 | 27.15 | 26.44 | 26.59 | 370,193 | -0.13(-0.49%) |
Jan 19, 2021 | 26.68 | 27.17 | 26.52 | 26.72 | 453,344 | +0.38(+1.44%) |
Jan 15, 2021 | 26.46 | 26.71 | 25.97 | 26.34 | 333,400 | -0.65(-2.41%) |
Jan 14, 2021 | 27.09 | 27.50 | 26.68 | 26.99 | 447,798 | +0.12(+0.45%) |
Jan 13, 2021 | 27.69 | 28.16 | 26.77 | 26.87 | 467,672 | -0.62(-2.26%) |
Jan 12, 2021 | 27.99 | 28.44 | 27.48 | 27.49 | 990,806 | -0.36(-1.29%) |
Jan 11, 2021 | 27.79 | 28.44 | 27.68 | 27.85 | 421,411 | -0.39(-1.38%) |
Jan 08, 2021 | 28.82 | 29.15 | 27.74 | 28.24 | 512,500 | -0.46(-1.60%) |
Jan 07, 2021 | 29.15 | 29.53 | 28.51 | 28.70 | 541,550 | -0.02(-0.07%) |
Jan 06, 2021 | 28.49 | 29.17 | 28.35 | 28.72 | 792,642 | +0.93(+3.35%) |
Jan 05, 2021 | 27.42 | 28.10 | 27.42 | 27.79 | 262,076 | +0.37(+1.35%) |
Jan 04, 2021 | 28.19 | 28.43 | 27.10 | 27.42 | 718,930 | -0.49(-1.76%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |