Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 24.08 | 24.29 | 23.60 | 23.68 | 803,722 | -0.57(-2.34%) |
Nov 29, 2021 | 24.61 | 24.68 | 24.20 | 24.25 | 454,990 | -0.20(-0.83%) |
Nov 26, 2021 | 24.36 | 24.62 | 24.14 | 24.45 | 241,635 | -0.42(-1.70%) |
Nov 24, 2021 | 24.93 | 25.00 | 24.74 | 24.87 | 335,426 | -0.12(-0.46%) |
Nov 23, 2021 | 24.72 | 25.03 | 24.72 | 24.99 | 429,007 | +0.16(+0.66%) |
Nov 22, 2021 | 24.80 | 25.18 | 24.74 | 24.83 | 521,160 | +0.03(+0.12%) |
Nov 19, 2021 | 24.57 | 24.85 | 24.48 | 24.80 | 493,022 | +0.23(+0.94%) |
Nov 18, 2021 | 24.68 | 24.68 | 24.49 | 24.57 | 661,097 | -0.14(-0.58%) |
Nov 17, 2021 | 25.18 | 25.20 | 24.57 | 24.71 | 570,773 | -0.39(-1.57%) |
Nov 16, 2021 | 25.22 | 25.46 | 25.10 | 25.11 | 512,163 | -0.11(-0.42%) |
Nov 15, 2021 | 25.14 | 25.28 | 24.98 | 25.21 | 485,700 | +0.03(+0.11%) |
Nov 12, 2021 | 25.03 | 25.61 | 24.97 | 25.18 | 636,783 | +0.17(+0.69%) |
Nov 11, 2021 | 24.56 | 25.01 | 24.35 | 25.01 | 428,177 | +0.45(+1.84%) |
Nov 10, 2021 | 24.54 | 24.56 | 409,060 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.36 | 24.69 | 24.34 | 24.67 | 601,147 | +0.23(+0.95%) |
Nov 08, 2021 | 24.38 | 24.51 | 24.13 | 24.44 | 565,788 | +0.13(+0.51%) |
Nov 05, 2021 | 25.12 | 25.31 | 24.24 | 24.32 | 838,174 | -0.67(-2.70%) |
Nov 04, 2021 | 25.00 | 25.23 | 24.55 | 24.99 | 611,258 | +0.01(+0.04%) |
Nov 03, 2021 | 24.27 | 25.25 | 24.27 | 24.98 | 886,812 | +0.57(+2.33%) |
Nov 02, 2021 | 24.86 | 24.86 | 24.31 | 24.41 | 867,850 | -0.40(-1.63%) |
Nov 01, 2021 | 24.10 | 24.93 | 24.17 | 24.82 | 1,155,541 | +0.81(+3.37%) |
Oct 29, 2021 | 24.07 | 24.27 | 23.75 | 24.01 | 928,394 | +0.13(+0.52%) |
Oct 28, 2021 | 24.48 | 24.97 | 23.63 | 23.88 | 1,068,906 | +0.15(+0.65%) |
Oct 27, 2021 | 23.98 | 23.97 | 23.39 | 23.73 | 1,238,026 | -0.36(-1.48%) |
Oct 26, 2021 | 24.42 | 24.08 | 24.08 | 875,606 | -0.24(-0.99%) | |
Oct 25, 2021 | 23.93 | 24.50 | 23.77 | 24.33 | 702,939 | +0.48(+2.02%) |
Oct 22, 2021 | 23.64 | 24.12 | 23.64 | 23.84 | 367,928 | +0.21(+0.90%) |
Oct 21, 2021 | 23.65 | 23.84 | 23.35 | 23.63 | 651,186 | +0.06(+0.24%) |
Oct 20, 2021 | 23.35 | 23.65 | 23.20 | 23.57 | 510,792 | +0.40(+1.74%) |
Oct 19, 2021 | 23.23 | 23.36 | 22.92 | 23.17 | 469,950 | +0.08(+0.33%) |
Oct 18, 2021 | 22.81 | 23.34 | 22.81 | 23.09 | 564,129 | +0.25(+1.10%) |
Oct 15, 2021 | 22.72 | 23.22 | 22.72 | 22.84 | 902,827 | +0.45(+2.02%) |
Oct 14, 2021 | 21.89 | 22.55 | 21.81 | 22.39 | 821,571 | +0.66(+3.06%) |
Oct 13, 2021 | 21.81 | 21.99 | 21.65 | 21.73 | 437,911 | -0.05(-0.22%) |
Oct 12, 2021 | 21.61 | 22.14 | 21.37 | 21.77 | 1,173,716 | +0.03(+0.13%) |
Oct 11, 2021 | 21.95 | 22.06 | 21.62 | 21.75 | 969,950 | -0.25(-1.14%) |
Oct 08, 2021 | 22.72 | 22.91 | 21.88 | 22.00 | 1,034,604 | -0.62(-2.72%) |
Oct 07, 2021 | 22.97 | 23.15 | 22.49 | 22.61 | 673,683 | -0.20(-0.89%) |
Oct 06, 2021 | 22.58 | 22.87 | 22.31 | 22.81 | 480,810 | +0.15(+0.68%) |
Oct 05, 2021 | 22.18 | 22.70 | 22.02 | 22.66 | 628,997 | +0.71(+3.25%) |
Oct 04, 2021 | 21.83 | 22.25 | 21.83 | 21.95 | 931,826 | +0.21(+0.97%) |
Oct 01, 2021 | 22.00 | 22.00 | 21.45 | 21.74 | 486,063 | -0.15(-0.70%) |
Sep 30, 2021 | 22.28 | 22.52 | 21.87 | 21.89 | 313,575 | -0.42(-1.90%) |
Sep 29, 2021 | 22.68 | 22.54 | 22.18 | 22.31 | 311,302 | -0.22(-0.98%) |
Sep 28, 2021 | 22.65 | 22.88 | 22.45 | 22.54 | 319,979 | -0.06(-0.26%) |
Sep 27, 2021 | 22.35 | 22.89 | 22.29 | 22.59 | 738,555 | +0.31(+1.38%) |
Sep 24, 2021 | 22.01 | 22.40 | 21.86 | 22.28 | 354,807 | +0.30(+1.36%) |
Sep 23, 2021 | 21.99 | 22.19 | 21.85 | 21.99 | 328,674 | +0.11(+0.48%) |
Sep 22, 2021 | 22.12 | 22.26 | 21.83 | 21.88 | 416,260 | -0.12(-0.53%) |
Sep 21, 2021 | 21.53 | 22.10 | 21.45 | 22.00 | 453,235 | +0.53(+2.47%) |
Sep 20, 2021 | 21.14 | 21.51 | 20.87 | 21.47 | 370,484 | -0.08(-0.36%) |
Sep 17, 2021 | 21.51 | 21.62 | 21.28 | 21.54 | 912,946 | -0.05(-0.22%) |
Sep 16, 2021 | 21.96 | 22.12 | 21.59 | 21.59 | 338,038 | -0.36(-1.62%) |
Sep 15, 2021 | 22.22 | 22.38 | 21.54 | 21.95 | 661,555 | +0.79(+3.73%) |
Sep 14, 2021 | 21.61 | 21.61 | 21.10 | 21.16 | 519,162 | -0.39(-1.79%) |
Sep 13, 2021 | 21.63 | 21.65 | 21.20 | 21.54 | 446,771 | +0.08(+0.36%) |
Sep 10, 2021 | 21.43 | 21.76 | 21.41 | 21.47 | 421,885 | +0.03(+0.13%) |
Sep 09, 2021 | 21.81 | 21.91 | 21.27 | 21.44 | 374,453 | -0.42(-1.94%) |
Sep 08, 2021 | 22.01 | 22.08 | 21.72 | 21.86 | 318,166 | -0.18(-0.83%) |
Sep 07, 2021 | 21.95 | 22.31 | 21.93 | 22.04 | 958,647 | +0.03(+0.13%) |
Sep 03, 2021 | 22.13 | 22.26 | 21.99 | 22.01 | 250,560 | -0.12(-0.52%) |
Sep 02, 2021 | 22.12 | 22.33 | 22.07 | 22.13 | 292,607 | +0.14(+0.65%) |
Sep 01, 2021 | 21.71 | 22.15 | 21.45 | 21.99 | 400,927 | +0.36(+1.64%) |
Aug 31, 2021 | 22.13 | 22.28 | 21.63 | 21.63 | 631,019 | -0.59(-2.64%) |
Aug 30, 2021 | 21.85 | 22.25 | 21.77 | 22.22 | 727,698 | +0.35(+1.58%) |
Aug 27, 2021 | 21.28 | 22.03 | 21.26 | 21.87 | 423,317 | +0.62(+2.94%) |
Aug 26, 2021 | 21.30 | 21.44 | 21.15 | 21.25 | 403,023 | -0.07(-0.32%) |
Aug 25, 2021 | 21.20 | 21.42 | 21.11 | 21.31 | 203,716 | +0.03(+0.14%) |
Aug 24, 2021 | 21.48 | 21.69 | 21.26 | 21.29 | 317,841 | -0.12(-0.54%) |
Aug 23, 2021 | 21.41 | 21.59 | 21.32 | 21.40 | 390,937 | +0.09(+0.41%) |
Aug 20, 2021 | 20.85 | 21.36 | 20.85 | 21.31 | 338,293 | +0.42(+2.02%) |
Aug 19, 2021 | 20.81 | 21.07 | 20.64 | 20.89 | 555,995 | -0.02(-0.09%) |
Aug 18, 2021 | 21.11 | 21.38 | 20.91 | 20.91 | 422,888 | -0.26(-1.22%) |
Aug 17, 2021 | 21.16 | 21.22 | 20.98 | 21.17 | 412,766 | -0.11(-0.50%) |
Aug 16, 2021 | 21.49 | 21.53 | 21.24 | 21.28 | 760,664 | -0.21(-0.98%) |
Aug 13, 2021 | 21.28 | 21.56 | 21.21 | 21.49 | 803,465 | +0.21(+0.99%) |
Aug 12, 2021 | 21.20 | 21.34 | 21.05 | 21.28 | 1,154,254 | +0.19(+0.91%) |
Aug 11, 2021 | 20.65 | 21.13 | 20.61 | 21.08 | 387,033 | +0.47(+2.28%) |
Aug 10, 2021 | 20.30 | 20.74 | 20.23 | 20.61 | 615,164 | +0.24(+1.18%) |
Aug 09, 2021 | 20.56 | 20.56 | 20.32 | 20.37 | 557,046 | -0.25(-1.21%) |
Aug 06, 2021 | 20.64 | 20.78 | 20.56 | 20.62 | 382,086 | +0.02(+0.09%) |
Aug 05, 2021 | 20.72 | 20.79 | 20.44 | 20.60 | 392,075 | +0.05(+0.23%) |
Aug 04, 2021 | 20.82 | 20.92 | 20.36 | 20.56 | 656,675 | -0.51(-2.41%) |
Aug 03, 2021 | 20.96 | 21.29 | 20.79 | 21.06 | 449,396 | +0.06(+0.27%) |
Aug 02, 2021 | 21.60 | 21.72 | 20.96 | 21.01 | 573,813 | -0.53(-2.45%) |
Jul 30, 2021 | 21.56 | 21.81 | 21.34 | 21.53 | 694,795 | +0.15(+0.72%) |
Jul 29, 2021 | 20.73 | 21.52 | 20.41 | 21.38 | 868,190 | +1.08(+5.34%) |
Jul 28, 2021 | 20.41 | 20.48 | 20.12 | 20.30 | 598,661 | -0.11(-0.52%) |
Jul 27, 2021 | 20.39 | 20.61 | 20.22 | 20.40 | 314,304 | -0.07(-0.33%) |
Jul 26, 2021 | 20.51 | 20.74 | 20.34 | 20.47 | 486,873 | -0.04(-0.19%) |
Jul 23, 2021 | 20.24 | 20.61 | 20.08 | 20.51 | 487,491 | +0.36(+1.76%) |
Jul 22, 2021 | 20.20 | 20.45 | 20.04 | 20.15 | 1,008,886 | -0.07(-0.33%) |
Jul 21, 2021 | 20.36 | 20.48 | 20.12 | 20.22 | 419,950 | -0.02(-0.09%) |
Jul 20, 2021 | 19.81 | 20.41 | 19.81 | 20.24 | 500,255 | +0.43(+2.18%) |
Jul 19, 2021 | 20.19 | 20.21 | 19.65 | 19.81 | 556,503 | -0.58(-2.82%) |
Jul 16, 2021 | 20.95 | 21.05 | 20.35 | 20.38 | 636,475 | -0.56(-2.66%) |
Jul 15, 2021 | 20.87 | 21.25 | 20.77 | 20.94 | 766,899 | -0.02(-0.09%) |
Jul 14, 2021 | 20.55 | 21.02 | 20.55 | 20.96 | 604,005 | +0.41(+2.01%) |
Jul 13, 2021 | 20.54 | 20.69 | 20.43 | 20.55 | 516,136 | -0.16(-0.79%) |
Jul 12, 2021 | 20.78 | 20.82 | 20.58 | 20.71 | 446,237 | -0.08(-0.37%) |
Jul 09, 2021 | 20.74 | 20.87 | 20.58 | 20.79 | 531,331 | +0.26(+1.26%) |
Jul 08, 2021 | 20.69 | 20.75 | 20.23 | 20.53 | 580,484 | -0.28(-1.34%) |
Jul 07, 2021 | 20.55 | 20.99 | 20.50 | 20.81 | 553,601 | +0.16(+0.79%) |
Jul 06, 2021 | 20.95 | 21.21 | 20.33 | 20.64 | 872,231 | -0.40(-1.91%) |
Jul 02, 2021 | 21.28 | 21.39 | 20.99 | 21.05 | 446,801 | -0.20(-0.95%) |
Jul 01, 2021 | 21.01 | 21.29 | 20.90 | 21.25 | 668,755 | +0.36(+1.70%) |
Jun 30, 2021 | 20.98 | 21.19 | 20.87 | 20.89 | 661,241 | -0.12(-0.55%) |
Jun 29, 2021 | 20.83 | 21.18 | 20.67 | 21.01 | 763,981 | +0.17(+0.83%) |
Jun 28, 2021 | 21.05 | 21.05 | 20.62 | 20.83 | 1,089,806 | -0.14(-0.69%) |
Jun 25, 2021 | 20.89 | 21.14 | 20.75 | 20.98 | 2,252,750 | +0.12(+0.55%) |
Jun 24, 2021 | 20.98 | 20.98 | 20.72 | 20.86 | 668,561 | -0.04(-0.18%) |
Jun 23, 2021 | 20.99 | 21.06 | 20.59 | 20.90 | 873,530 | -0.10(-0.46%) |
Jun 22, 2021 | 21.05 | 21.13 | 20.75 | 21.00 | 962,983 | +0.39(+1.91%) |
Jun 21, 2021 | 20.53 | 20.84 | 20.45 | 20.60 | 923,897 | +0.17(+0.85%) |
Jun 18, 2021 | 20.38 | 20.54 | 20.10 | 20.43 | 1,285,306 | -0.12(-0.56%) |
Jun 17, 2021 | 21.63 | 21.63 | 20.54 | 20.55 | 981,954 | -1.00(-4.63%) |
Jun 16, 2021 | 21.72 | 21.78 | 21.39 | 21.54 | 816,080 | -0.24(-1.10%) |
Jun 15, 2021 | 21.63 | 21.91 | 21.51 | 21.78 | 760,801 | +0.16(+0.75%) |
Jun 14, 2021 | 21.95 | 22.00 | 21.53 | 21.62 | 511,075 | -0.32(-1.44%) |
Jun 11, 2021 | 21.93 | 22.06 | 21.86 | 21.94 | 673,485 | +0.16(+0.75%) |
Jun 10, 2021 | 22.41 | 22.49 | 21.75 | 21.77 | 663,429 | -0.58(-2.58%) |
Jun 09, 2021 | 22.40 | 22.47 | 22.21 | 22.35 | 398,096 | -0.11(-0.51%) |
Jun 08, 2021 | 22.32 | 22.48 | 22.08 | 22.47 | 343,996 | +0.15(+0.69%) |
Jun 07, 2021 | 22.66 | 22.68 | 22.11 | 22.31 | 518,855 | -0.33(-1.48%) |
Jun 04, 2021 | 23.01 | 23.09 | 22.42 | 22.65 | 350,032 | -0.34(-1.50%) |
Jun 03, 2021 | 23.02 | 23.12 | 22.71 | 22.99 | 376,828 | -0.03(-0.12%) |
Jun 02, 2021 | 23.60 | 23.60 | 22.97 | 23.02 | 368,091 | -0.50(-2.12%) |
Jun 01, 2021 | 23.46 | 23.78 | 23.36 | 23.52 | 584,434 | +0.09(+0.37%) |
May 28, 2021 | 23.55 | 23.63 | 23.22 | 23.43 | 197,112 | -0.07(-0.29%) |
May 27, 2021 | 23.51 | 23.67 | 23.39 | 23.50 | 450,680 | +0.10(+0.41%) |
May 26, 2021 | 23.30 | 23.47 | 23.14 | 23.40 | 251,502 | +0.18(+0.78%) |
May 25, 2021 | 23.78 | 23.92 | 23.21 | 23.22 | 321,008 | -0.56(-2.37%) |
May 24, 2021 | 23.98 | 23.99 | 23.73 | 23.79 | 302,911 | -0.12(-0.52%) |
May 21, 2021 | 23.84 | 24.08 | 23.63 | 23.91 | 211,115 | +0.09(+0.36%) |
May 20, 2021 | 24.15 | 24.15 | 23.81 | 23.82 | 250,152 | -0.29(-1.19%) |
May 19, 2021 | 24.11 | 24.22 | 23.65 | 24.11 | 369,426 | -0.21(-0.87%) |
May 18, 2021 | 24.53 | 24.66 | 24.30 | 24.32 | 222,163 | -0.20(-0.82%) |
May 17, 2021 | 24.44 | 24.65 | 24.31 | 24.52 | 227,696 | -0.10(-0.39%) |
May 14, 2021 | 24.64 | 24.80 | 24.48 | 24.62 | 231,072 | +0.17(+0.70%) |
May 13, 2021 | 24.08 | 24.57 | 24.08 | 24.45 | 439,268 | +0.33(+1.39%) |
May 12, 2021 | 24.56 | 24.60 | 24.08 | 24.11 | 378,256 | -0.43(-1.75%) |
May 11, 2021 | 25.21 | 25.21 | 24.37 | 24.54 | 406,253 | -0.75(-2.95%) |
May 10, 2021 | 25.31 | 25.98 | 25.27 | 25.29 | 431,409 | +0.13(+0.53%) |
May 07, 2021 | 24.87 | 25.24 | 24.68 | 25.15 | 475,675 | +0.34(+1.39%) |
May 06, 2021 | 24.31 | 24.87 | 24.13 | 24.81 | 577,821 | +0.58(+2.41%) |
May 05, 2021 | 24.36 | 24.38 | 24.03 | 24.23 | 370,654 | -0.01(-0.04%) |
May 04, 2021 | 23.76 | 24.26 | 23.68 | 24.24 | 486,793 | +0.35(+1.48%) |
May 03, 2021 | 23.33 | 24.09 | 23.33 | 23.88 | 484,873 | +0.70(+3.01%) |
Apr 30, 2021 | 23.70 | 23.85 | 23.07 | 23.18 | 584,142 | +0.11(+0.46%) |
Apr 29, 2021 | 22.69 | 23.43 | 22.48 | 23.08 | 466,939 | +0.37(+1.64%) |
Apr 28, 2021 | 22.77 | 22.87 | 22.46 | 22.70 | 533,445 | -0.07(-0.29%) |
Apr 27, 2021 | 22.73 | 22.99 | 22.66 | 22.77 | 487,109 | +0.07(+0.29%) |
Apr 26, 2021 | 23.33 | 23.35 | 22.59 | 22.70 | 529,217 | -0.59(-2.55%) |
Apr 23, 2021 | 23.36 | 23.58 | 23.18 | 23.30 | 345,426 | -0.01(-0.04%) |
Apr 22, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 476,651 | -0.06(-0.25%) |
Apr 21, 2021 | 24.22 | 24.22 | 23.36 | 23.36 | 508,441 | -0.70(-2.90%) |
Apr 20, 2021 | 24.37 | 24.49 | 23.93 | 24.06 | 304,140 | -0.16(-0.67%) |
Apr 19, 2021 | 24.40 | 24.46 | 23.97 | 24.23 | 340,904 | -0.23(-0.94%) |
Apr 16, 2021 | 24.68 | 24.76 | 24.18 | 24.46 | 563,134 | -0.10(-0.39%) |
Apr 15, 2021 | 24.23 | 24.58 | 24.20 | 24.55 | 590,383 | +0.39(+1.62%) |
Apr 14, 2021 | 24.49 | 24.56 | 24.08 | 24.16 | 499,801 | -0.32(-1.29%) |
Apr 13, 2021 | 24.66 | 24.66 | 24.22 | 24.47 | 279,472 | -0.11(-0.43%) |
Apr 12, 2021 | 24.34 | 24.66 | 24.26 | 24.58 | 459,860 | +0.28(+1.14%) |
Apr 09, 2021 | 24.09 | 24.39 | 24.04 | 24.30 | 331,735 | +0.10(+0.40%) |
Apr 08, 2021 | 24.27 | 24.37 | 23.96 | 24.21 | 460,357 | -0.15(-0.63%) |
Apr 07, 2021 | 24.34 | 24.43 | 24.08 | 24.36 | 654,453 | +0.20(+0.83%) |
Apr 06, 2021 | 24.17 | 24.41 | 24.05 | 24.16 | 559,972 | -0.23(-0.94%) |
Apr 05, 2021 | 24.28 | 24.67 | 24.08 | 24.39 | 522,176 | +0.33(+1.39%) |
Apr 01, 2021 | 23.83 | 24.16 | 23.67 | 24.05 | 632,428 | +0.16(+0.68%) |
Mar 31, 2021 | 24.10 | 24.25 | 23.58 | 23.89 | 677,898 | -0.34(-1.42%) |
Mar 30, 2021 | 23.96 | 24.46 | 23.93 | 24.24 | 566,602 | +0.22(+0.92%) |
Mar 29, 2021 | 24.10 | 24.53 | 23.98 | 24.02 | 458,238 | -0.19(-0.79%) |
Mar 26, 2021 | 23.81 | 24.32 | 23.52 | 24.21 | 390,891 | +0.85(+3.65%) |
Mar 25, 2021 | 23.24 | 23.48 | 22.85 | 23.36 | 320,154 | +0.11(+0.49%) |
Mar 24, 2021 | 23.24 | 23.59 | 23.18 | 23.24 | 485,390 | +0.15(+0.66%) |
Mar 23, 2021 | 23.37 | 23.67 | 22.97 | 23.09 | 551,346 | -0.50(-2.11%) |
Mar 22, 2021 | 24.08 | 24.17 | 23.44 | 23.58 | 591,247 | -0.51(-2.10%) |
Mar 19, 2021 | 24.21 | 24.41 | 23.92 | 24.09 | 686,254 | -0.19(-0.79%) |
Mar 18, 2021 | 23.98 | 24.62 | 23.98 | 24.28 | 613,046 | +0.28(+1.16%) |
Mar 17, 2021 | 24.04 | 24.06 | 23.59 | 24.01 | 446,337 | +0.10(+0.40%) |
Mar 16, 2021 | 24.08 | 24.08 | 23.58 | 23.91 | 384,401 | -0.19(-0.79%) |
Mar 15, 2021 | 24.14 | 24.17 | 23.72 | 24.10 | 339,540 | -0.09(-0.36%) |
Mar 12, 2021 | 23.89 | 24.25 | 23.73 | 24.19 | 513,698 | +0.42(+1.77%) |
Mar 11, 2021 | 22.96 | 23.81 | 22.88 | 23.77 | 793,044 | +0.26(+1.10%) |
Mar 10, 2021 | 24.11 | 24.17 | 23.16 | 23.51 | 864,602 | -0.94(-3.86%) |
Mar 09, 2021 | 24.87 | 24.99 | 24.43 | 24.45 | 820,314 | -0.16(-0.66%) |
Mar 08, 2021 | 23.96 | 24.92 | 23.96 | 24.61 | 1,448,375 | +0.76(+3.20%) |
Mar 05, 2021 | 23.47 | 23.89 | 23.09 | 23.85 | 447,032 | +0.53(+2.29%) |
Mar 04, 2021 | 23.89 | 24.03 | 23.13 | 23.32 | 489,776 | -0.07(-0.29%) |
Mar 03, 2021 | 22.84 | 23.59 | 22.77 | 23.38 | 421,797 | +0.56(+2.47%) |
Mar 02, 2021 | 22.62 | 23.07 | 22.47 | 22.82 | 394,739 | +0.18(+0.80%) |
Mar 01, 2021 | 22.41 | 22.87 | 22.22 | 22.64 | 431,153 | +0.57(+2.59%) |
Feb 26, 2021 | 22.39 | 22.45 | 21.91 | 22.07 | 555,724 | -0.29(-1.28%) |
Feb 25, 2021 | 22.43 | 22.60 | 22.21 | 22.35 | 370,218 | -0.09(-0.38%) |
Feb 24, 2021 | 22.38 | 22.48 | 22.18 | 22.44 | 354,182 | +0.23(+1.03%) |
Feb 23, 2021 | 22.18 | 22.33 | 21.78 | 22.21 | 436,340 | +0.00(+0.00%) |
Feb 22, 2021 | 22.15 | 22.45 | 22.09 | 22.21 | 548,079 | -0.15(-0.68%) |
Feb 19, 2021 | 22.15 | 22.39 | 22.05 | 22.36 | 648,275 | +0.30(+1.34%) |
Feb 18, 2021 | 21.30 | 22.11 | 21.30 | 22.07 | 556,763 | +0.53(+2.48%) |
Feb 17, 2021 | 21.37 | 21.65 | 21.17 | 21.53 | 452,152 | +0.07(+0.31%) |
Feb 16, 2021 | 21.76 | 21.76 | 21.31 | 21.47 | 306,586 | -0.12(-0.57%) |
Feb 12, 2021 | 21.31 | 21.61 | 21.31 | 21.59 | 343,371 | +0.19(+0.89%) |
Feb 11, 2021 | 21.74 | 21.76 | 21.15 | 21.40 | 378,574 | -0.28(-1.28%) |
Feb 10, 2021 | 21.94 | 22.03 | 21.29 | 21.68 | 361,367 | -0.20(-0.92%) |
Feb 09, 2021 | 21.17 | 21.93 | 21.13 | 21.88 | 548,692 | +0.70(+3.29%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.82 | 21.18 | 876,955 | +0.00(+0.00%) |
Feb 05, 2021 | 21.18 | 21.29 | 20.96 | 21.18 | 469,567 | +0.06(+0.27%) |
Feb 04, 2021 | 21.24 | 21.24 | 20.72 | 21.12 | 767,216 | +0.55(+2.69%) |
Feb 03, 2021 | 20.78 | 20.98 | 20.36 | 20.57 | 495,985 | -0.24(-1.15%) |
Feb 02, 2021 | 20.97 | 21.12 | 20.46 | 20.81 | 540,975 | +0.06(+0.28%) |
Feb 01, 2021 | 20.79 | 21.03 | 20.17 | 20.75 | 844,643 | +0.72(+3.57%) |
Jan 29, 2021 | 20.16 | 20.41 | 19.89 | 20.04 | 886,832 | -0.21(-1.04%) |
Jan 28, 2021 | 20.66 | 20.79 | 20.24 | 20.25 | 741,693 | -0.30(-1.44%) |
Jan 27, 2021 | 21.20 | 21.20 | 20.42 | 20.54 | 752,811 | -0.90(-4.18%) |
Jan 26, 2021 | 22.20 | 22.21 | 21.39 | 21.44 | 679,003 | -1.00(-4.46%) |
Jan 25, 2021 | 22.29 | 22.60 | 21.97 | 22.44 | 518,452 | +0.16(+0.73%) |
Jan 22, 2021 | 22.22 | 22.41 | 21.98 | 22.28 | 695,337 | -0.06(-0.26%) |
Jan 21, 2021 | 22.63 | 22.63 | 22.10 | 22.33 | 610,026 | -0.17(-0.76%) |
Jan 20, 2021 | 22.36 | 22.75 | 22.17 | 22.51 | 697,026 | +0.21(+0.94%) |
Jan 19, 2021 | 22.78 | 22.78 | 22.08 | 22.30 | 989,365 | +0.62(+2.86%) |
Jan 15, 2021 | 21.62 | 21.69 | 21.20 | 21.68 | 508,244 | -0.04(-0.18%) |
Jan 14, 2021 | 21.46 | 22.00 | 21.31 | 21.71 | 734,747 | +0.42(+1.97%) |
Jan 13, 2021 | 21.52 | 21.65 | 21.04 | 21.29 | 622,440 | -0.21(-0.98%) |
Jan 12, 2021 | 21.18 | 21.69 | 21.18 | 21.50 | 833,054 | +0.37(+1.76%) |
Jan 11, 2021 | 20.98 | 21.41 | 20.88 | 21.13 | 644,594 | -0.09(-0.40%) |
Jan 08, 2021 | 21.11 | 21.64 | 21.11 | 21.22 | 1,376,734 | +0.16(+0.77%) |
Jan 07, 2021 | 20.94 | 21.26 | 20.65 | 21.06 | 997,347 | +0.13(+0.64%) |
Jan 06, 2021 | 20.09 | 21.07 | 20.06 | 20.92 | 891,441 | +0.93(+4.63%) |
Jan 05, 2021 | 19.52 | 20.21 | 19.47 | 20.00 | 873,164 | +0.48(+2.44%) |
Jan 04, 2021 | 19.85 | 19.98 | 19.45 | 19.52 | 576,657 | -0.23(-1.16%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 430,453 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.63 | 19.80 | 19.52 | 19.55 | 430,453 | -0.07(-0.34%) |
Dec 29, 2020 | 19.73 | 19.98 | 19.61 | 19.62 | 472,217 | -0.11(-0.58%) |
Dec 28, 2020 | 19.81 | 19.97 | 19.70 | 19.73 | 383,223 | -0.05(-0.24%) |
Dec 24, 2020 | 19.76 | 19.88 | 19.61 | 19.78 | 141,603 | +0.01(+0.05%) |
Dec 23, 2020 | 19.85 | 19.94 | 19.67 | 19.77 | 522,625 | +0.04(+0.19%) |
Dec 22, 2020 | 19.85 | 20.01 | 19.63 | 19.73 | 535,848 | -0.14(-0.72%) |
Dec 21, 2020 | 19.63 | 20.10 | 19.50 | 19.87 | 753,991 | +0.11(+0.58%) |
Dec 18, 2020 | 19.82 | 20.06 | 19.63 | 19.76 | 1,822,823 | +0.05(+0.24%) |
Dec 17, 2020 | 19.51 | 19.73 | 19.27 | 19.71 | 660,794 | +0.22(+1.13%) |
Dec 16, 2020 | 19.51 | 19.69 | 19.32 | 19.49 | 1,017,581 | +0.01(+0.05%) |
Dec 15, 2020 | 19.54 | 19.69 | 19.33 | 19.48 | 986,062 | +0.06(+0.29%) |
Dec 14, 2020 | 19.79 | 20.06 | 19.42 | 19.42 | 995,488 | -0.62(-3.09%) |
Dec 11, 2020 | 19.98 | 20.25 | 19.92 | 20.05 | 678,147 | -0.08(-0.38%) |
Dec 10, 2020 | 20.06 | 20.33 | 19.63 | 20.12 | 626,021 | -0.05(-0.26%) |
Dec 09, 2020 | 20.08 | 20.23 | 19.90 | 20.17 | 492,575 | +0.28(+1.39%) |
Dec 08, 2020 | 20.15 | 20.31 | 19.81 | 19.90 | 974,931 | -0.25(-1.23%) |
Dec 07, 2020 | 20.32 | 20.43 | 20.07 | 20.15 | 423,510 | -0.08(-0.38%) |
Dec 04, 2020 | 19.69 | 20.26 | 19.69 | 20.22 | 576,883 | +0.56(+2.85%) |
Dec 03, 2020 | 20.04 | 20.15 | 19.62 | 19.66 | 658,637 | -0.38(-1.90%) |
Dec 02, 2020 | 20.23 | 20.25 | 19.94 | 20.04 | 408,180 | -0.15(-0.75%) |