Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.470 | 9.050 | 8.100 | 8.730 | 2,605,330 | +0.05(+0.58%) |
Nov 29, 2021 | 7.900 | 8.760 | 7.590 | 8.680 | 1,133,869 | +0.90(+11.57%) |
Nov 26, 2021 | 7.700 | 7.830 | 7.210 | 7.780 | 1,295,418 | +0.09(+1.17%) |
Nov 24, 2021 | 8.490 | 8.670 | 7.495 | 7.690 | 6,994,065 | -2.33(-23.25%) |
Nov 23, 2021 | 7.160 | 10.02 | 7.017 | 10.02 | 5,018,904 | +2.90(+40.73%) |
Nov 22, 2021 | 7.480 | 7.515 | 6.970 | 7.120 | 1,039,027 | -0.29(-3.91%) |
Nov 19, 2021 | 7.530 | 7.940 | 7.320 | 7.410 | 1,159,120 | -0.25(-3.26%) |
Nov 18, 2021 | 7.820 | 7.670 | 7.500 | 7.660 | 1,006,042 | -0.21(-2.67%) |
Nov 17, 2021 | 8.550 | 8.550 | 7.840 | 7.870 | 895,971 | -0.64(-7.52%) |
Nov 16, 2021 | 8.590 | 8.656 | 8.340 | 8.510 | 542,011 | -0.21(-2.41%) |
Nov 15, 2021 | 8.870 | 8.975 | 8.574 | 8.720 | 839,361 | -0.07(-0.80%) |
Nov 12, 2021 | 9.200 | 9.305 | 8.770 | 8.790 | 1,326,483 | -0.47(-5.08%) |
Nov 11, 2021 | 9.440 | 9.570 | 9.220 | 9.260 | 927,390 | -0.29(-3.04%) |
Nov 10, 2021 | 9.740 | 9.550 | 476,439 | -0.29(-2.95%) | ||
Nov 09, 2021 | 9.900 | 10.20 | 9.710 | 9.840 | 1,199,083 | -0.21(-2.09%) |
Nov 08, 2021 | 10.31 | 10.43 | 9.560 | 10.05 | 2,210,759 | -0.29(-2.80%) |
Nov 05, 2021 | 10.50 | 10.73 | 10.18 | 10.34 | 646,337 | -0.20(-1.90%) |
Nov 04, 2021 | 10.70 | 10.75 | 9.930 | 10.54 | 1,411,987 | -0.11(-1.03%) |
Nov 03, 2021 | 10.16 | 10.83 | 10.12 | 10.65 | 1,680,769 | +0.34(+3.30%) |
Nov 02, 2021 | 8.910 | 10.65 | 8.880 | 10.31 | 1,527,017 | +0.20(+1.98%) |
Nov 01, 2021 | 8.950 | 10.22 | 9.240 | 10.11 | 2,194,132 | +1.17(+13.09%) |
Oct 29, 2021 | 8.900 | 9.010 | 8.480 | 8.940 | 1,405,779 | +0.09(+1.02%) |
Oct 28, 2021 | 8.510 | 8.850 | 8.220 | 8.850 | 1,318,410 | +0.34(+4.00%) |
Oct 27, 2021 | 7.950 | 8.515 | 7.900 | 8.510 | 1,531,867 | +0.55(+6.91%) |
Oct 26, 2021 | 7.780 | 7.960 | 1,072,560 | +0.17(+2.18%) | ||
Oct 25, 2021 | 8.490 | 8.560 | 7.740 | 7.790 | 2,217,963 | -1.00(-11.38%) |
Oct 22, 2021 | 8.900 | 9.010 | 8.650 | 8.790 | 586,244 | -0.18(-2.01%) |
Oct 21, 2021 | 9.400 | 9.525 | 8.950 | 8.970 | 690,058 | -0.47(-4.98%) |
Oct 20, 2021 | 9.440 | 9.575 | 9.150 | 9.440 | 765,886 | -0.11(-1.15%) |
Oct 19, 2021 | 8.510 | 9.550 | 8.370 | 9.550 | 1,764,845 | +0.69(+7.79%) |
Oct 18, 2021 | 8.890 | 9.055 | 8.370 | 8.860 | 2,213,331 | -0.28(-3.06%) |
Oct 15, 2021 | 9.340 | 9.490 | 9.100 | 9.140 | 834,327 | -0.16(-1.72%) |
Oct 14, 2021 | 10.02 | 10.09 | 9.210 | 9.300 | 2,680,351 | -1.10(-10.58%) |
Oct 13, 2021 | 10.30 | 10.68 | 10.21 | 10.40 | 553,482 | +0.10(+0.97%) |
Oct 12, 2021 | 10.19 | 10.59 | 10.16 | 10.30 | 521,386 | +0.16(+1.58%) |
Oct 11, 2021 | 10.38 | 10.39 | 10.05 | 10.14 | 343,565 | -0.10(-0.98%) |
Oct 08, 2021 | 10.08 | 10.46 | 10.00 | 10.24 | 713,873 | +0.09(+0.89%) |
Oct 07, 2021 | 10.13 | 10.59 | 9.990 | 10.15 | 727,806 | -0.02(-0.20%) |
Oct 06, 2021 | 10.54 | 10.59 | 10.08 | 10.17 | 770,810 | -0.37(-3.51%) |
Oct 05, 2021 | 11.72 | 11.91 | 10.53 | 10.54 | 1,541,401 | -1.19(-10.14%) |
Oct 04, 2021 | 11.79 | 11.92 | 11.55 | 11.73 | 1,018,832 | -0.19(-1.59%) |
Oct 01, 2021 | 12.00 | 12.15 | 11.69 | 11.92 | 619,800 | -0.13(-1.08%) |
Sep 30, 2021 | 12.44 | 12.50 | 11.97 | 12.05 | 390,463 | -0.39(-3.14%) |
Sep 29, 2021 | 12.67 | 13.14 | 12.39 | 12.44 | 562,287 | -0.18(-1.43%) |
Sep 28, 2021 | 12.38 | 13.07 | 12.21 | 12.62 | 542,881 | +0.28(+2.27%) |
Sep 27, 2021 | 11.71 | 12.47 | 11.47 | 12.34 | 695,940 | +0.76(+6.56%) |
Sep 24, 2021 | 12.03 | 12.27 | 11.56 | 11.58 | 544,468 | -0.52(-4.30%) |
Sep 23, 2021 | 11.82 | 12.15 | 11.52 | 12.10 | 471,212 | +0.22(+1.85%) |
Sep 22, 2021 | 12.50 | 13.02 | 11.76 | 11.88 | 1,211,584 | -1.04(-8.05%) |
Sep 21, 2021 | 12.47 | 12.93 | 12.35 | 12.92 | 712,206 | +0.46(+3.69%) |
Sep 20, 2021 | 12.10 | 12.59 | 11.81 | 12.46 | 859,824 | -0.03(-0.24%) |
Sep 17, 2021 | 12.15 | 12.78 | 12.10 | 12.49 | 3,522,075 | +0.40(+3.31%) |
Sep 16, 2021 | 11.39 | 12.10 | 11.09 | 12.09 | 945,921 | +0.75(+6.61%) |
Sep 15, 2021 | 11.54 | 11.56 | 11.14 | 11.34 | 1,130,535 | -0.25(-2.16%) |
Sep 14, 2021 | 11.35 | 12.14 | 10.98 | 11.59 | 1,378,187 | +0.21(+1.85%) |
Sep 13, 2021 | 11.82 | 11.85 | 11.12 | 11.38 | 1,336,991 | -0.43(-3.64%) |
Sep 10, 2021 | 12.19 | 12.19 | 11.54 | 11.81 | 1,350,771 | -0.19(-1.58%) |
Sep 09, 2021 | 11.60 | 12.24 | 11.48 | 12.00 | 830,919 | +0.39(+3.36%) |
Sep 08, 2021 | 12.00 | 12.14 | 11.57 | 11.61 | 748,386 | -0.37(-3.09%) |
Sep 07, 2021 | 12.77 | 12.77 | 11.86 | 11.98 | 1,014,996 | -0.57(-4.54%) |
Sep 03, 2021 | 12.98 | 13.10 | 12.52 | 12.55 | 681,326 | -0.54(-4.13%) |
Sep 02, 2021 | 13.19 | 13.34 | 12.84 | 13.09 | 528,412 | -0.08(-0.61%) |
Sep 01, 2021 | 13.16 | 13.33 | 12.88 | 13.17 | 446,051 | +0.15(+1.15%) |
Aug 31, 2021 | 12.80 | 13.32 | 12.64 | 13.02 | 475,620 | +0.15(+1.17%) |
Aug 30, 2021 | 13.70 | 13.99 | 12.84 | 12.87 | 1,127,786 | -0.77(-5.65%) |
Aug 27, 2021 | 13.11 | 13.80 | 13.06 | 13.64 | 634,778 | +0.43(+3.26%) |
Aug 26, 2021 | 13.62 | 14.06 | 13.12 | 13.21 | 415,775 | -0.44(-3.22%) |
Aug 25, 2021 | 13.61 | 13.84 | 13.28 | 13.65 | 283,537 | +0.05(+0.37%) |
Aug 24, 2021 | 13.82 | 14.00 | 13.41 | 13.60 | 267,740 | -0.21(-1.52%) |
Aug 23, 2021 | 13.42 | 14.28 | 13.30 | 13.81 | 512,210 | +0.64(+4.86%) |
Aug 20, 2021 | 13.29 | 13.58 | 12.90 | 13.17 | 468,683 | +0.03(+0.23%) |
Aug 19, 2021 | 13.50 | 13.98 | 13.01 | 13.14 | 623,991 | -0.44(-3.24%) |
Aug 18, 2021 | 14.27 | 14.42 | 13.55 | 13.58 | 426,085 | -0.68(-4.77%) |
Aug 17, 2021 | 13.84 | 14.40 | 13.60 | 14.26 | 414,973 | +0.39(+2.81%) |
Aug 16, 2021 | 13.89 | 14.35 | 13.82 | 13.87 | 463,646 | -0.04(-0.29%) |
Aug 13, 2021 | 14.37 | 14.78 | 13.84 | 13.91 | 533,412 | -0.61(-4.20%) |
Aug 12, 2021 | 14.08 | 14.56 | 13.81 | 14.52 | 566,350 | +0.44(+3.12%) |
Aug 11, 2021 | 14.08 | 14.70 | 14.00 | 14.08 | 438,407 | +0.05(+0.36%) |
Aug 10, 2021 | 14.15 | 14.15 | 13.69 | 14.03 | 500,911 | +0.00(+0.00%) |
Aug 09, 2021 | 14.24 | 14.68 | 13.92 | 14.03 | 488,162 | -0.18(-1.27%) |
Aug 06, 2021 | 15.00 | 15.05 | 13.63 | 14.21 | 856,017 | -0.77(-5.14%) |
Aug 05, 2021 | 14.07 | 15.04 | 13.70 | 14.98 | 670,327 | +0.98(+7.00%) |
Aug 04, 2021 | 14.10 | 15.09 | 13.88 | 14.00 | 734,083 | -0.27(-1.89%) |
Aug 03, 2021 | 15.68 | 15.83 | 13.74 | 14.27 | 1,422,564 | -0.72(-4.80%) |
Aug 02, 2021 | 15.41 | 15.61 | 14.76 | 14.99 | 1,043,019 | -0.40(-2.60%) |
Jul 30, 2021 | 15.22 | 15.50 | 14.95 | 15.39 | 871,280 | +0.20(+1.32%) |
Jul 29, 2021 | 15.63 | 15.99 | 15.15 | 15.19 | 606,202 | -0.39(-2.50%) |
Jul 28, 2021 | 15.14 | 15.99 | 15.14 | 15.58 | 605,239 | +0.39(+2.57%) |
Jul 27, 2021 | 15.36 | 15.55 | 14.78 | 15.19 | 1,016,139 | -0.22(-1.43%) |
Jul 26, 2021 | 15.59 | 15.98 | 15.17 | 15.41 | 541,703 | -0.19(-1.22%) |
Jul 23, 2021 | 16.89 | 17.00 | 15.55 | 15.60 | 836,528 | -1.19(-7.09%) |
Jul 22, 2021 | 17.71 | 17.77 | 16.77 | 16.79 | 858,980 | -1.01(-5.67%) |
Jul 21, 2021 | 17.82 | 18.17 | 17.59 | 17.80 | 309,406 | -0.14(-0.78%) |
Jul 20, 2021 | 17.21 | 18.22 | 17.15 | 17.94 | 675,110 | +0.76(+4.42%) |
Jul 19, 2021 | 17.03 | 17.56 | 16.79 | 17.18 | 405,777 | -0.27(-1.55%) |
Jul 16, 2021 | 18.06 | 18.39 | 17.36 | 17.45 | 342,156 | -0.23(-1.30%) |
Jul 15, 2021 | 17.76 | 18.41 | 17.37 | 17.68 | 804,535 | -0.18(-1.01%) |
Jul 14, 2021 | 18.26 | 18.32 | 17.65 | 17.86 | 817,574 | -0.46(-2.51%) |
Jul 13, 2021 | 18.80 | 18.89 | 18.25 | 18.32 | 1,123,189 | -0.47(-2.50%) |
Jul 12, 2021 | 19.26 | 19.37 | 18.72 | 18.79 | 537,366 | -0.48(-2.49%) |
Jul 09, 2021 | 19.27 | 19.46 | 18.57 | 19.27 | 673,624 | +0.23(+1.21%) |
Jul 08, 2021 | 19.02 | 19.59 | 18.77 | 19.04 | 467,472 | -0.21(-1.09%) |
Jul 07, 2021 | 19.74 | 19.79 | 19.00 | 19.25 | 524,244 | -0.61(-3.07%) |
Jul 06, 2021 | 20.40 | 20.75 | 19.70 | 19.86 | 616,568 | -0.63(-3.07%) |
Jul 02, 2021 | 21.55 | 21.55 | 20.47 | 20.49 | 287,414 | -0.88(-4.12%) |
Jul 01, 2021 | 21.26 | 21.68 | 20.85 | 21.37 | 340,686 | +0.22(+1.04%) |
Jun 30, 2021 | 21.05 | 21.46 | 20.43 | 21.15 | 563,376 | +0.02(+0.09%) |
Jun 29, 2021 | 22.33 | 22.47 | 21.10 | 21.13 | 497,051 | -1.39(-6.17%) |
Jun 28, 2021 | 23.72 | 23.75 | 22.42 | 22.52 | 340,655 | -1.16(-4.90%) |
Jun 25, 2021 | 23.10 | 23.74 | 22.64 | 23.68 | 537,400 | +0.60(+2.60%) |
Jun 24, 2021 | 22.45 | 23.13 | 22.24 | 23.08 | 488,043 | +0.84(+3.78%) |
Jun 23, 2021 | 23.31 | 23.57 | 21.90 | 22.24 | 482,289 | -1.18(-5.04%) |
Jun 22, 2021 | 24.20 | 24.32 | 23.31 | 23.42 | 430,196 | -0.85(-3.50%) |
Jun 21, 2021 | 24.83 | 24.83 | 23.94 | 24.27 | 361,612 | -0.45(-1.82%) |
Jun 18, 2021 | 24.56 | 24.83 | 23.93 | 24.72 | 517,281 | -0.07(-0.28%) |
Jun 17, 2021 | 25.02 | 25.22 | 24.53 | 24.79 | 177,281 | -0.09(-0.36%) |
Jun 16, 2021 | 24.89 | 25.52 | 24.09 | 24.88 | 260,059 | +0.08(+0.32%) |
Jun 15, 2021 | 25.54 | 25.54 | 24.00 | 24.80 | 353,957 | -0.94(-3.65%) |
Jun 14, 2021 | 26.48 | 26.77 | 25.49 | 25.74 | 605,341 | -0.63(-2.39%) |
Jun 11, 2021 | 25.49 | 26.44 | 25.01 | 26.37 | 527,220 | +0.99(+3.90%) |
Jun 10, 2021 | 24.05 | 25.53 | 23.67 | 25.38 | 410,965 | +1.26(+5.22%) |
Jun 09, 2021 | 23.28 | 25.30 | 23.21 | 24.12 | 1,126,204 | +1.50(+6.63%) |
Jun 08, 2021 | 21.46 | 22.76 | 20.88 | 22.62 | 650,484 | +1.45(+6.85%) |
Jun 07, 2021 | 20.60 | 21.83 | 20.54 | 21.17 | 509,692 | +0.32(+1.53%) |
Jun 04, 2021 | 21.28 | 21.50 | 20.56 | 20.85 | 309,043 | -0.32(-1.51%) |
Jun 03, 2021 | 21.19 | 22.03 | 20.91 | 21.17 | 503,051 | -0.11(-0.52%) |
Jun 02, 2021 | 20.07 | 21.29 | 19.90 | 21.28 | 581,488 | +1.15(+5.71%) |
Jun 01, 2021 | 19.85 | 20.32 | 19.58 | 20.13 | 332,973 | +0.22(+1.10%) |
May 28, 2021 | 20.22 | 20.77 | 19.86 | 19.91 | 373,993 | -0.29(-1.44%) |
May 27, 2021 | 20.18 | 20.30 | 19.55 | 20.20 | 519,304 | +0.23(+1.15%) |
May 26, 2021 | 19.70 | 20.21 | 19.14 | 19.97 | 784,880 | +0.57(+2.94%) |
May 25, 2021 | 20.33 | 20.59 | 19.39 | 19.40 | 481,699 | -0.87(-4.29%) |
May 24, 2021 | 21.00 | 21.00 | 19.66 | 20.27 | 572,824 | -0.49(-2.36%) |
May 21, 2021 | 20.78 | 21.27 | 20.21 | 20.76 | 621,825 | +0.28(+1.37%) |
May 20, 2021 | 20.40 | 20.82 | 19.98 | 20.48 | 408,120 | +0.03(+0.15%) |
May 19, 2021 | 20.40 | 20.55 | 19.64 | 20.45 | 827,485 | +0.05(+0.25%) |
May 18, 2021 | 21.00 | 21.10 | 19.84 | 20.40 | 1,131,028 | -0.47(-2.25%) |
May 17, 2021 | 22.71 | 22.71 | 20.71 | 20.87 | 1,732,896 | -2.01(-8.78%) |
May 14, 2021 | 22.61 | 23.19 | 22.12 | 22.88 | 514,914 | +0.48(+2.14%) |
May 13, 2021 | 23.15 | 23.42 | 21.45 | 22.40 | 505,945 | -0.63(-2.74%) |
May 12, 2021 | 21.77 | 23.24 | 21.47 | 23.03 | 758,089 | +1.06(+4.82%) |
May 11, 2021 | 21.33 | 22.53 | 21.18 | 21.97 | 925,330 | -0.18(-0.81%) |
May 10, 2021 | 22.78 | 22.90 | 21.93 | 22.15 | 782,358 | -0.14(-0.63%) |
May 07, 2021 | 21.00 | 22.42 | 20.81 | 22.29 | 897,839 | +1.49(+7.16%) |
May 06, 2021 | 19.65 | 20.91 | 19.57 | 20.80 | 1,494,948 | +0.79(+3.95%) |
May 05, 2021 | 18.39 | 20.44 | 18.01 | 20.01 | 6,334,173 | -5.58(-21.81%) |
May 04, 2021 | 26.62 | 26.81 | 25.25 | 25.59 | 816,269 | -1.11(-4.16%) |
May 03, 2021 | 27.01 | 27.28 | 26.43 | 26.70 | 437,801 | -0.25(-0.93%) |
Apr 30, 2021 | 27.23 | 28.03 | 26.80 | 26.95 | 238,300 | -0.36(-1.32%) |
Apr 29, 2021 | 27.79 | 28.04 | 27.16 | 27.31 | 348,712 | -0.15(-0.55%) |
Apr 28, 2021 | 27.23 | 27.79 | 26.64 | 27.46 | 442,306 | +0.01(+0.04%) |
Apr 27, 2021 | 28.39 | 28.62 | 26.67 | 27.45 | 1,089,641 | -1.24(-4.32%) |
Apr 26, 2021 | 27.59 | 28.75 | 27.32 | 28.69 | 361,078 | +1.18(+4.29%) |
Apr 23, 2021 | 28.63 | 28.78 | 27.49 | 27.51 | 289,500 | -0.71(-2.52%) |
Apr 22, 2021 | 27.50 | 28.63 | 27.08 | 28.22 | 340,147 | +0.38(+1.36%) |
Apr 21, 2021 | 27.46 | 27.85 | 26.95 | 27.84 | 303,385 | +0.30(+1.09%) |
Apr 20, 2021 | 26.96 | 27.66 | 26.63 | 27.54 | 306,780 | +0.65(+2.42%) |
Apr 19, 2021 | 27.00 | 27.02 | 26.46 | 26.89 | 234,108 | -0.13(-0.48%) |
Apr 16, 2021 | 27.01 | 27.29 | 25.94 | 27.02 | 317,000 | -0.02(-0.07%) |
Apr 15, 2021 | 27.21 | 27.76 | 26.90 | 27.04 | 760,542 | -0.11(-0.41%) |
Apr 14, 2021 | 26.26 | 27.60 | 26.03 | 27.15 | 550,771 | +0.94(+3.59%) |
Apr 13, 2021 | 26.05 | 26.45 | 25.20 | 26.21 | 469,074 | +0.19(+0.73%) |
Apr 12, 2021 | 26.39 | 26.75 | 25.65 | 26.02 | 637,745 | -0.93(-3.45%) |
Apr 09, 2021 | 28.02 | 28.11 | 26.83 | 26.95 | 356,400 | -1.27(-4.50%) |
Apr 08, 2021 | 27.53 | 28.55 | 27.33 | 28.22 | 489,133 | +0.66(+2.39%) |
Apr 07, 2021 | 27.80 | 28.35 | 27.37 | 27.56 | 422,792 | -0.19(-0.68%) |
Apr 06, 2021 | 28.71 | 29.29 | 27.69 | 27.75 | 388,547 | -0.94(-3.28%) |
Apr 05, 2021 | 28.96 | 29.08 | 27.65 | 28.69 | 489,804 | -0.02(-0.07%) |
Apr 01, 2021 | 28.22 | 29.07 | 27.80 | 28.71 | 261,600 | +0.66(+2.35%) |
Mar 31, 2021 | 27.48 | 28.44 | 27.37 | 28.05 | 345,388 | +0.61(+2.22%) |
Mar 30, 2021 | 27.50 | 28.39 | 26.84 | 27.44 | 364,525 | -0.28(-1.01%) |
Mar 29, 2021 | 27.38 | 28.50 | 26.52 | 27.72 | 531,833 | +0.33(+1.20%) |
Mar 26, 2021 | 28.03 | 28.03 | 26.57 | 27.39 | 462,500 | -0.67(-2.39%) |
Mar 25, 2021 | 26.60 | 28.20 | 26.24 | 28.06 | 454,208 | +1.12(+4.16%) |
Mar 24, 2021 | 28.29 | 28.55 | 26.68 | 26.94 | 669,155 | -1.35(-4.77%) |
Mar 23, 2021 | 29.30 | 30.02 | 28.03 | 28.29 | 457,967 | -1.38(-4.65%) |
Mar 22, 2021 | 29.81 | 30.46 | 29.00 | 29.67 | 322,595 | +0.28(+0.95%) |
Mar 19, 2021 | 28.21 | 29.67 | 27.93 | 29.39 | 1,268,100 | +1.06(+3.74%) |
Mar 18, 2021 | 29.71 | 30.34 | 28.25 | 28.33 | 551,082 | -1.77(-5.88%) |
Mar 17, 2021 | 28.95 | 30.41 | 28.52 | 30.10 | 539,075 | +0.75(+2.56%) |
Mar 16, 2021 | 31.12 | 32.00 | 28.95 | 29.35 | 517,382 | -1.64(-5.29%) |
Mar 15, 2021 | 30.51 | 31.25 | 29.82 | 30.99 | 387,461 | +0.65(+2.14%) |
Mar 12, 2021 | 29.22 | 30.58 | 29.16 | 30.34 | 420,300 | +0.95(+3.23%) |
Mar 11, 2021 | 30.50 | 30.67 | 29.05 | 29.39 | 548,095 | -0.82(-2.71%) |
Mar 10, 2021 | 30.38 | 30.80 | 29.25 | 30.21 | 503,485 | +0.15(+0.50%) |
Mar 09, 2021 | 29.50 | 31.45 | 29.50 | 30.06 | 589,075 | +0.84(+2.87%) |
Mar 08, 2021 | 29.13 | 30.49 | 28.33 | 29.22 | 640,465 | +0.18(+0.62%) |
Mar 05, 2021 | 27.90 | 29.34 | 27.18 | 29.04 | 805,300 | +1.58(+5.75%) |
Mar 04, 2021 | 27.49 | 27.95 | 26.08 | 27.46 | 683,413 | -0.03(-0.11%) |
Mar 03, 2021 | 27.51 | 28.37 | 27.26 | 27.49 | 456,521 | -0.27(-0.97%) |
Mar 02, 2021 | 28.53 | 28.97 | 27.60 | 27.76 | 700,853 | -0.76(-2.66%) |
Mar 01, 2021 | 28.41 | 28.72 | 27.50 | 28.52 | 679,636 | +1.13(+4.13%) |
Feb 26, 2021 | 27.89 | 28.24 | 26.23 | 27.39 | 704,600 | -0.29(-1.05%) |
Feb 25, 2021 | 28.70 | 29.70 | 27.38 | 27.68 | 555,447 | -0.87(-3.05%) |
Feb 24, 2021 | 29.15 | 30.31 | 27.55 | 28.55 | 815,004 | +0.67(+2.40%) |
Feb 23, 2021 | 28.35 | 29.00 | 27.40 | 27.88 | 832,498 | -0.72(-2.52%) |
Feb 22, 2021 | 28.99 | 30.39 | 28.50 | 28.60 | 557,807 | -0.95(-3.21%) |
Feb 19, 2021 | 30.27 | 31.71 | 29.38 | 29.55 | 921,100 | -0.58(-1.92%) |
Feb 18, 2021 | 28.78 | 31.17 | 28.53 | 30.13 | 705,642 | +0.12(+0.40%) |
Feb 17, 2021 | 28.71 | 30.30 | 28.26 | 30.01 | 647,315 | +1.61(+5.67%) |
Feb 16, 2021 | 29.76 | 30.30 | 28.25 | 28.40 | 775,938 | -1.46(-4.89%) |
Feb 12, 2021 | 30.19 | 30.66 | 29.11 | 29.86 | 997,200 | -0.88(-2.86%) |
Feb 11, 2021 | 31.99 | 32.81 | 30.13 | 30.74 | 850,406 | -1.43(-4.45%) |
Feb 10, 2021 | 33.75 | 34.03 | 31.82 | 32.17 | 924,585 | -1.20(-3.60%) |
Feb 09, 2021 | 34.36 | 35.95 | 33.19 | 33.37 | 1,143,603 | -3.52(-9.54%) |
Feb 08, 2021 | 34.50 | 36.90 | 34.10 | 36.89 | 675,275 | +2.81(+8.25%) |
Feb 05, 2021 | 34.05 | 34.24 | 33.34 | 34.08 | 614,300 | +0.53(+1.58%) |
Feb 04, 2021 | 33.46 | 34.18 | 32.43 | 33.55 | 609,258 | +0.39(+1.18%) |
Feb 03, 2021 | 34.82 | 35.71 | 33.12 | 33.16 | 614,513 | -1.33(-3.86%) |
Feb 02, 2021 | 33.26 | 34.78 | 33.11 | 34.49 | 745,584 | +1.31(+3.95%) |
Feb 01, 2021 | 34.89 | 34.89 | 32.10 | 33.18 | 1,102,843 | +1.69(+5.37%) |
Jan 29, 2021 | 32.79 | 33.65 | 31.14 | 31.49 | 642,800 | -0.63(-1.96%) |
Jan 28, 2021 | 34.83 | 35.95 | 31.43 | 32.12 | 1,585,190 | -2.90(-8.28%) |
Jan 27, 2021 | 30.93 | 39.49 | 30.81 | 35.02 | 4,824,345 | +3.72(+11.88%) |
Jan 26, 2021 | 29.00 | 31.43 | 28.84 | 31.30 | 1,355,566 | +2.50(+8.68%) |
Jan 25, 2021 | 26.18 | 28.89 | 25.87 | 28.80 | 1,211,742 | +2.87(+11.07%) |
Jan 22, 2021 | 25.41 | 26.38 | 25.19 | 25.93 | 929,300 | +0.48(+1.89%) |
Jan 21, 2021 | 25.35 | 26.31 | 24.81 | 25.45 | 708,527 | +0.05(+0.20%) |
Jan 20, 2021 | 25.03 | 25.81 | 24.73 | 25.40 | 787,199 | +0.28(+1.11%) |
Jan 19, 2021 | 26.16 | 26.19 | 24.76 | 25.12 | 1,212,985 | -0.43(-1.68%) |
Jan 15, 2021 | 26.32 | 26.84 | 25.54 | 25.55 | 1,072,700 | -1.20(-4.49%) |
Jan 14, 2021 | 27.12 | 27.75 | 26.37 | 26.75 | 1,126,805 | -0.16(-0.59%) |
Jan 13, 2021 | 29.76 | 30.17 | 26.50 | 26.91 | 2,694,837 | -3.37(-11.13%) |
Jan 12, 2021 | 31.82 | 31.82 | 29.80 | 30.28 | 410,512 | -1.08(-3.44%) |
Jan 11, 2021 | 31.23 | 31.99 | 30.10 | 31.36 | 375,438 | +0.31(+1.00%) |
Jan 08, 2021 | 31.09 | 31.40 | 29.82 | 31.05 | 522,800 | +0.19(+0.62%) |
Jan 07, 2021 | 29.42 | 31.40 | 29.02 | 30.86 | 794,397 | +1.94(+6.71%) |
Jan 06, 2021 | 29.23 | 29.88 | 28.20 | 28.92 | 575,089 | +0.17(+0.59%) |
Jan 05, 2021 | 28.25 | 29.94 | 27.86 | 28.75 | 865,693 | +1.04(+3.75%) |
Jan 04, 2021 | 26.09 | 27.98 | 26.09 | 27.71 | 729,373 | +1.71(+6.58%) |
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 491,409 | -2.15(-7.64%) | |
Dec 30, 2020 | 27.11 | 28.70 | 27.11 | 28.15 | 491,409 | +1.02(+3.76%) |
Dec 29, 2020 | 27.92 | 28.09 | 27.10 | 27.13 | 501,334 | -0.59(-2.13%) |
Dec 28, 2020 | 29.51 | 29.60 | 27.63 | 27.72 | 530,478 | -1.58(-5.39%) |
Dec 24, 2020 | 28.42 | 30.35 | 28.23 | 29.30 | 480,700 | +1.14(+4.05%) |
Dec 23, 2020 | 28.88 | 28.93 | 27.54 | 28.16 | 507,719 | -0.51(-1.78%) |
Dec 22, 2020 | 28.53 | 29.15 | 27.52 | 28.67 | 497,753 | +0.05(+0.17%) |
Dec 21, 2020 | 27.73 | 28.63 | 26.91 | 28.62 | 786,708 | +0.42(+1.49%) |
Dec 18, 2020 | 29.75 | 29.91 | 28.00 | 28.20 | 1,436,900 | -1.42(-4.79%) |
Dec 17, 2020 | 28.81 | 30.28 | 28.51 | 29.62 | 727,003 | +0.86(+2.99%) |
Dec 16, 2020 | 28.37 | 29.50 | 27.16 | 28.76 | 895,919 | +0.59(+2.09%) |
Dec 15, 2020 | 29.52 | 30.76 | 27.30 | 28.17 | 789,269 | -1.41(-4.77%) |
Dec 14, 2020 | 29.60 | 31.81 | 29.20 | 29.58 | 588,324 | +0.43(+1.48%) |
Dec 11, 2020 | 28.60 | 29.99 | 28.56 | 29.15 | 470,400 | +0.08(+0.28%) |
Dec 10, 2020 | 29.34 | 29.77 | 28.67 | 29.07 | 403,563 | -0.26(-0.89%) |
Dec 09, 2020 | 29.72 | 29.76 | 28.30 | 29.33 | 456,005 | -0.19(-0.64%) |
Dec 08, 2020 | 28.48 | 29.74 | 28.29 | 29.52 | 395,259 | +0.96(+3.36%) |
Dec 07, 2020 | 30.17 | 30.30 | 28.45 | 28.56 | 469,153 | -1.61(-5.34%) |
Dec 04, 2020 | 29.71 | 30.46 | 29.16 | 30.17 | 281,900 | +0.67(+2.27%) |
Dec 03, 2020 | 29.51 | 30.14 | 29.34 | 29.50 | 395,477 | -0.22(-0.74%) |
Dec 02, 2020 | 28.30 | 29.85 | 27.74 | 29.72 | 439,544 | +1.28(+4.50%) |