Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.58 | 27.79 | 27.49 | 27.72 | 8,053 | +0.14(+0.50%) |
Dec 30, 2021 | 27.79 | 27.88 | 27.58 | 27.58 | 9,032 | -0.08(-0.30%) |
Dec 29, 2021 | 27.77 | 27.85 | 27.46 | 27.67 | 15,150 | -0.08(-0.30%) |
Dec 28, 2021 | 28.29 | 28.29 | 27.47 | 27.75 | 9,278 | +0.09(+0.33%) |
Dec 27, 2021 | 27.73 | 27.73 | 27.46 | 27.66 | 12,266 | +0.17(+0.63%) |
Dec 23, 2021 | 27.53 | 27.69 | 27.33 | 27.48 | 14,208 | +0.06(+0.21%) |
Dec 22, 2021 | 27.09 | 27.59 | 27.09 | 27.43 | 12,225 | +0.25(+0.92%) |
Dec 21, 2021 | 26.95 | 27.49 | 26.92 | 27.18 | 18,147 | +0.58(+2.17%) |
Dec 20, 2021 | 26.96 | 27.04 | 26.36 | 26.60 | 18,850 | -0.61(-2.23%) |
Dec 17, 2021 | 27.65 | 27.76 | 27.21 | 27.21 | 24,786 | -0.63(-2.27%) |
Dec 16, 2021 | 28.15 | 28.15 | 27.58 | 27.84 | 7,806 | -0.02(-0.09%) |
Dec 15, 2021 | 27.66 | 28.23 | 27.34 | 27.86 | 7,729 | +0.36(+1.29%) |
Dec 14, 2021 | 27.33 | 27.68 | 26.92 | 27.51 | 17,704 | -0.11(-0.39%) |
Dec 13, 2021 | 28.20 | 28.20 | 27.26 | 27.62 | 18,008 | -0.61(-2.17%) |
Dec 10, 2021 | 28.36 | 28.72 | 28.03 | 28.23 | 30,502 | -0.08(-0.28%) |
Dec 09, 2021 | 27.53 | 28.31 | 27.53 | 28.31 | 9,286 | +0.51(+1.84%) |
Dec 08, 2021 | 27.79 | 28.05 | 27.51 | 27.80 | 10,874 | -0.07(-0.25%) |
Dec 07, 2021 | 28.24 | 28.24 | 27.73 | 27.87 | 48,879 | +0.21(+0.77%) |
Dec 06, 2021 | 27.13 | 28.13 | 27.13 | 27.65 | 18,051 | +0.63(+2.32%) |
Dec 03, 2021 | 27.71 | 28.01 | 27.02 | 27.03 | 22,098 | -0.64(-2.33%) |
Dec 02, 2021 | 26.68 | 27.68 | 26.55 | 27.67 | 18,136 | +1.02(+3.82%) |
Dec 01, 2021 | 27.68 | 27.69 | 26.52 | 26.65 | 153,893 | -0.50(-1.84%) |
Nov 30, 2021 | 27.90 | 27.98 | 26.52 | 27.15 | 18,820 | -0.95(-3.38%) |
Nov 29, 2021 | 28.59 | 28.59 | 28.01 | 28.10 | 20,491 | -0.34(-1.18%) |
Nov 26, 2021 | 28.98 | 28.98 | 28.04 | 28.44 | 42,136 | -0.09(-0.32%) |
Nov 24, 2021 | 28.55 | 28.55 | 28.31 | 28.53 | 11,060 | -0.18(-0.61%) |
Nov 23, 2021 | 28.67 | 28.80 | 28.38 | 28.71 | 9,440 | -0.09(-0.33%) |
Nov 22, 2021 | 27.98 | 29.05 | 27.98 | 28.80 | 55,122 | +0.96(+3.43%) |
Nov 19, 2021 | 28.90 | 28.90 | 27.59 | 27.85 | 31,474 | -1.18(-4.06%) |
Nov 18, 2021 | 29.23 | 29.19 | 28.93 | 29.02 | 28,310 | -0.33(-1.11%) |
Nov 17, 2021 | 30.21 | 30.21 | 29.03 | 29.35 | 22,124 | -0.92(-3.05%) |
Nov 16, 2021 | 30.45 | 30.62 | 30.04 | 30.27 | 15,631 | -0.13(-0.44%) |
Nov 15, 2021 | 30.69 | 30.72 | 29.88 | 30.41 | 26,419 | -0.40(-1.29%) |
Nov 12, 2021 | 30.17 | 31.25 | 30.17 | 30.80 | 20,281 | +0.67(+2.23%) |
Nov 11, 2021 | 30.10 | 30.33 | 30.01 | 30.13 | 9,475 | +0.07(+0.22%) |
Nov 10, 2021 | 29.62 | 30.06 | 30.06 | 17,049 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.74 | 29.94 | 29.46 | 29.81 | 14,415 | +0.04(+0.14%) |
Nov 08, 2021 | 29.68 | 30.19 | 29.43 | 29.77 | 29,358 | +0.35(+1.19%) |
Nov 05, 2021 | 29.22 | 29.59 | 29.22 | 29.42 | 35,858 | +0.20(+0.70%) |
Nov 04, 2021 | 29.74 | 29.74 | 29.18 | 29.22 | 24,235 | -0.34(-1.16%) |
Nov 03, 2021 | 28.96 | 29.56 | 28.96 | 29.56 | 5,279 | +0.54(+1.86%) |
Nov 02, 2021 | 29.16 | 29.16 | 28.69 | 29.02 | 11,785 | -0.19(-0.64%) |
Nov 01, 2021 | 29.22 | 29.23 | 28.87 | 29.20 | 18,175 | -0.01(-0.02%) |
Oct 29, 2021 | 28.99 | 29.21 | 28.91 | 29.21 | 9,087 | +0.29(+1.00%) |
Oct 28, 2021 | 29.07 | 29.35 | 28.58 | 28.92 | 15,172 | -0.14(-0.50%) |
Oct 27, 2021 | 29.10 | 29.29 | 28.79 | 29.07 | 26,081 | -0.06(-0.21%) |
Oct 26, 2021 | 29.25 | 29.34 | 29.13 | 11,621 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.22 | 29.28 | 28.84 | 29.04 | 17,368 | -0.17(-0.60%) |
Oct 22, 2021 | 28.60 | 29.71 | 28.60 | 29.21 | 31,993 | +0.48(+1.67%) |
Oct 21, 2021 | 29.00 | 29.18 | 28.62 | 28.73 | 25,002 | -0.16(-0.54%) |
Oct 20, 2021 | 28.80 | 29.01 | 28.72 | 28.89 | 19,955 | -0.04(-0.15%) |
Oct 19, 2021 | 28.63 | 28.98 | 28.38 | 28.93 | 24,830 | +0.10(+0.33%) |
Oct 18, 2021 | 28.66 | 28.86 | 28.21 | 28.83 | 15,165 | -0.10(-0.35%) |
Oct 15, 2021 | 28.51 | 28.93 | 28.49 | 28.93 | 8,156 | +0.49(+1.73%) |
Oct 14, 2021 | 28.13 | 28.71 | 28.12 | 28.44 | 20,392 | +0.29(+1.05%) |
Oct 13, 2021 | 27.95 | 28.15 | 27.77 | 28.15 | 12,058 | +0.20(+0.73%) |
Oct 12, 2021 | 28.40 | 28.51 | 27.83 | 27.94 | 15,729 | -0.16(-0.56%) |
Oct 11, 2021 | 27.62 | 28.15 | 27.62 | 28.10 | 7,507 | -0.05(-0.19%) |
Oct 08, 2021 | 27.65 | 28.15 | 27.65 | 28.15 | 13,910 | +0.51(+1.83%) |
Oct 07, 2021 | 27.35 | 27.78 | 27.09 | 27.65 | 15,505 | +0.44(+1.64%) |
Oct 06, 2021 | 27.17 | 27.35 | 27.11 | 27.20 | 12,514 | -0.44(-1.59%) |
Oct 05, 2021 | 27.48 | 27.76 | 27.29 | 27.64 | 13,968 | +0.18(+0.66%) |
Oct 04, 2021 | 27.65 | 28.00 | 27.33 | 27.46 | 14,199 | -0.26(-0.95%) |
Oct 01, 2021 | 27.73 | 27.86 | 27.47 | 27.73 | 38,110 | +0.14(+0.50%) |
Sep 30, 2021 | 27.15 | 27.89 | 27.15 | 27.59 | 40,855 | +0.39(+1.44%) |
Sep 29, 2021 | 26.95 | 27.27 | 26.95 | 27.20 | 20,229 | -0.04(-0.15%) |
Sep 28, 2021 | 27.88 | 27.88 | 26.66 | 27.24 | 21,212 | -0.51(-1.83%) |
Sep 27, 2021 | 28.53 | 28.53 | 27.50 | 27.75 | 47,319 | -0.11(-0.39%) |
Sep 24, 2021 | 27.54 | 27.85 | 27.19 | 27.85 | 48,232 | +0.34(+1.23%) |
Sep 23, 2021 | 26.90 | 27.65 | 26.90 | 27.51 | 39,150 | +0.87(+3.27%) |
Sep 22, 2021 | 25.78 | 26.90 | 25.78 | 26.64 | 119,527 | +0.97(+3.77%) |
Sep 21, 2021 | 24.94 | 25.86 | 24.94 | 25.68 | 78,135 | +0.80(+3.21%) |
Sep 20, 2021 | 24.82 | 25.63 | 24.28 | 24.88 | 54,973 | -0.29(-1.17%) |
Sep 17, 2021 | 25.72 | 25.78 | 24.95 | 25.17 | 61,828 | -0.29(-1.13%) |
Sep 16, 2021 | 25.51 | 25.58 | 25.33 | 25.46 | 21,422 | +0.07(+0.27%) |
Sep 15, 2021 | 25.34 | 25.47 | 25.15 | 25.39 | 30,904 | -0.01(-0.04%) |
Sep 14, 2021 | 25.51 | 25.83 | 25.37 | 25.40 | 18,353 | -0.13(-0.49%) |
Sep 13, 2021 | 25.58 | 25.77 | 25.38 | 25.52 | 31,684 | +0.00(+0.00%) |
Sep 10, 2021 | 25.80 | 25.81 | 25.40 | 25.52 | 28,956 | -0.10(-0.40%) |
Sep 09, 2021 | 25.83 | 26.18 | 25.55 | 25.63 | 17,493 | -0.29(-1.11%) |
Sep 08, 2021 | 25.51 | 25.98 | 25.45 | 25.92 | 35,240 | +0.28(+1.10%) |
Sep 07, 2021 | 25.42 | 25.74 | 25.27 | 25.63 | 27,515 | +0.16(+0.61%) |
Sep 03, 2021 | 25.86 | 26.07 | 25.42 | 25.48 | 25,918 | -0.49(-1.88%) |
Sep 02, 2021 | 25.54 | 26.03 | 25.51 | 25.96 | 33,462 | +0.61(+2.39%) |
Sep 01, 2021 | 25.67 | 25.77 | 25.33 | 25.36 | 8,520 | -0.28(-1.08%) |
Aug 31, 2021 | 25.36 | 25.82 | 25.32 | 25.63 | 35,026 | +0.15(+0.59%) |
Aug 30, 2021 | 25.81 | 25.93 | 25.35 | 25.48 | 29,575 | -0.31(-1.18%) |
Aug 27, 2021 | 25.88 | 26.24 | 25.79 | 25.79 | 16,888 | -0.05(-0.20%) |
Aug 26, 2021 | 26.38 | 26.38 | 25.75 | 25.84 | 28,203 | -0.37(-1.41%) |
Aug 25, 2021 | 25.88 | 26.43 | 25.73 | 26.21 | 71,903 | +0.28(+1.07%) |
Aug 24, 2021 | 25.35 | 25.97 | 25.31 | 25.93 | 47,306 | +0.77(+3.08%) |
Aug 23, 2021 | 24.77 | 25.26 | 24.71 | 25.16 | 45,617 | +0.71(+2.92%) |
Aug 20, 2021 | 23.33 | 24.44 | 23.27 | 24.44 | 46,781 | +1.07(+4.58%) |
Aug 19, 2021 | 23.96 | 23.96 | 23.23 | 23.37 | 44,364 | -0.56(-2.34%) |
Aug 18, 2021 | 24.29 | 24.29 | 23.87 | 23.93 | 32,575 | -0.33(-1.36%) |
Aug 17, 2021 | 24.25 | 24.33 | 24.03 | 24.26 | 41,444 | -0.19(-0.79%) |
Aug 16, 2021 | 24.61 | 24.75 | 24.25 | 24.46 | 59,731 | -0.25(-1.02%) |
Aug 13, 2021 | 25.03 | 25.03 | 24.67 | 24.71 | 20,468 | -0.13(-0.51%) |
Aug 12, 2021 | 25.15 | 25.15 | 24.40 | 24.83 | 26,901 | -0.20(-0.79%) |
Aug 11, 2021 | 25.13 | 25.29 | 24.83 | 25.03 | 64,513 | -0.10(-0.41%) |
Aug 10, 2021 | 25.65 | 25.65 | 24.95 | 25.13 | 41,331 | -0.32(-1.27%) |
Aug 09, 2021 | 25.54 | 25.82 | 25.20 | 25.46 | 50,571 | -0.35(-1.35%) |
Aug 06, 2021 | 26.50 | 26.50 | 25.37 | 25.81 | 47,401 | -0.40(-1.51%) |
Aug 05, 2021 | 25.82 | 26.44 | 25.80 | 26.20 | 44,311 | +0.40(+1.54%) |
Aug 04, 2021 | 26.63 | 26.63 | 25.72 | 25.81 | 40,224 | -0.68(-2.56%) |
Aug 03, 2021 | 26.53 | 26.57 | 26.08 | 26.48 | 52,487 | -0.14(-0.54%) |
Aug 02, 2021 | 26.30 | 26.94 | 26.30 | 26.63 | 3,969 | +0.25(+0.96%) |
Jul 30, 2021 | 26.96 | 26.96 | 25.85 | 26.38 | 61,745 | -0.64(-2.38%) |
Jul 29, 2021 | 27.41 | 27.41 | 26.31 | 27.02 | 32,740 | -0.55(-1.98%) |
Jul 28, 2021 | 27.28 | 27.80 | 27.26 | 27.56 | 15,782 | +0.20(+0.72%) |
Jul 27, 2021 | 27.64 | 27.79 | 27.28 | 27.37 | 21,610 | -0.47(-1.70%) |
Jul 26, 2021 | 27.86 | 28.34 | 27.44 | 27.84 | 24,388 | -0.20(-0.73%) |
Jul 23, 2021 | 28.05 | 28.15 | 27.88 | 28.04 | 12,182 | -0.02(-0.06%) |
Jul 22, 2021 | 28.36 | 28.36 | 27.76 | 28.06 | 12,644 | -0.17(-0.62%) |
Jul 21, 2021 | 27.60 | 29.00 | 27.60 | 28.24 | 68,352 | +0.61(+2.19%) |
Jul 20, 2021 | 26.53 | 27.63 | 26.23 | 27.63 | 33,488 | +1.46(+5.60%) |
Jul 19, 2021 | 27.15 | 27.15 | 25.87 | 26.17 | 44,053 | -1.25(-4.55%) |
Jul 16, 2021 | 27.47 | 27.61 | 27.08 | 27.41 | 19,541 | +0.10(+0.35%) |
Jul 15, 2021 | 27.66 | 27.85 | 27.32 | 27.32 | 29,354 | -0.56(-2.02%) |
Jul 14, 2021 | 28.37 | 28.59 | 27.77 | 27.88 | 19,564 | -0.25(-0.90%) |
Jul 13, 2021 | 28.72 | 28.72 | 28.09 | 28.13 | 10,531 | -0.84(-2.90%) |
Jul 12, 2021 | 29.03 | 29.19 | 28.82 | 28.98 | 26,541 | +0.13(+0.44%) |
Jul 09, 2021 | 28.32 | 28.97 | 28.18 | 28.85 | 34,027 | +0.83(+2.96%) |
Jul 08, 2021 | 28.38 | 28.38 | 27.59 | 28.02 | 51,939 | -0.86(-2.99%) |
Jul 07, 2021 | 29.41 | 29.41 | 28.28 | 28.89 | 59,436 | -0.27(-0.93%) |
Jul 06, 2021 | 28.24 | 29.46 | 28.24 | 29.16 | 144,559 | +1.50(+5.43%) |
Jul 02, 2021 | 28.21 | 28.21 | 27.64 | 27.65 | 21,675 | -0.56(-1.98%) |
Jul 01, 2021 | 27.73 | 28.21 | 27.59 | 28.21 | 5,402 | +0.46(+1.64%) |
Jun 30, 2021 | 27.91 | 28.14 | 27.54 | 27.76 | 48,494 | -0.42(-1.49%) |
Jun 29, 2021 | 28.30 | 28.35 | 27.53 | 28.18 | 33,166 | +0.10(+0.36%) |
Jun 28, 2021 | 28.33 | 28.43 | 27.59 | 28.07 | 27,289 | -0.01(-0.04%) |
Jun 25, 2021 | 27.40 | 28.31 | 27.40 | 28.09 | 25,984 | +0.56(+2.05%) |
Jun 24, 2021 | 27.13 | 27.52 | 27.13 | 27.52 | 87,593 | +0.82(+3.08%) |
Jun 23, 2021 | 26.68 | 27.01 | 26.36 | 26.70 | 13,770 | +0.01(+0.02%) |
Jun 22, 2021 | 25.70 | 26.92 | 25.51 | 26.69 | 58,924 | +1.03(+4.02%) |
Jun 21, 2021 | 25.51 | 25.94 | 25.51 | 25.66 | 13,805 | +0.35(+1.38%) |
Jun 18, 2021 | 26.11 | 26.20 | 25.31 | 25.31 | 31,242 | -0.91(-3.46%) |
Jun 17, 2021 | 26.53 | 27.01 | 26.08 | 26.22 | 20,740 | -0.49(-1.84%) |
Jun 16, 2021 | 26.93 | 27.14 | 26.66 | 26.71 | 11,396 | -0.54(-1.98%) |
Jun 15, 2021 | 26.59 | 27.31 | 26.59 | 27.25 | 59,402 | +0.55(+2.07%) |
Jun 14, 2021 | 27.03 | 27.34 | 26.63 | 26.70 | 19,772 | -0.47(-1.75%) |
Jun 11, 2021 | 26.38 | 27.21 | 26.38 | 27.17 | 29,010 | +0.99(+3.78%) |
Jun 10, 2021 | 26.26 | 26.59 | 26.06 | 26.18 | 17,307 | +0.07(+0.25%) |
Jun 09, 2021 | 26.31 | 26.31 | 25.93 | 26.12 | 15,631 | -0.11(-0.41%) |
Jun 08, 2021 | 26.71 | 26.74 | 26.07 | 26.23 | 29,248 | -0.38(-1.44%) |
Jun 07, 2021 | 26.66 | 27.02 | 26.54 | 26.61 | 17,730 | -0.09(-0.35%) |
Jun 04, 2021 | 26.96 | 26.96 | 26.45 | 26.70 | 42,993 | -0.12(-0.44%) |
Jun 03, 2021 | 27.01 | 27.01 | 26.54 | 26.82 | 15,336 | -0.37(-1.37%) |
Jun 02, 2021 | 27.35 | 27.38 | 27.11 | 27.19 | 17,580 | -0.11(-0.40%) |
Jun 01, 2021 | 27.72 | 27.98 | 27.25 | 27.30 | 24,170 | -0.07(-0.24%) |
May 28, 2021 | 27.47 | 27.85 | 27.31 | 27.37 | 24,550 | -0.07(-0.24%) |
May 27, 2021 | 27.85 | 28.06 | 27.43 | 27.43 | 30,742 | -0.28(-1.01%) |
May 26, 2021 | 27.37 | 27.82 | 27.22 | 27.71 | 25,416 | +0.10(+0.37%) |
May 25, 2021 | 28.30 | 28.30 | 27.34 | 27.61 | 26,605 | -0.55(-1.94%) |
May 24, 2021 | 28.25 | 28.25 | 27.95 | 28.16 | 4,347 | +0.19(+0.69%) |
May 21, 2021 | 28.15 | 28.62 | 27.96 | 27.96 | 71,402 | +0.07(+0.24%) |
May 20, 2021 | 28.13 | 28.14 | 27.88 | 27.90 | 27,447 | -0.15(-0.53%) |
May 19, 2021 | 27.89 | 28.35 | 27.86 | 28.05 | 26,854 | -0.28(-0.99%) |
May 18, 2021 | 27.60 | 28.42 | 27.58 | 28.33 | 42,488 | +0.65(+2.36%) |
May 17, 2021 | 27.93 | 28.11 | 27.49 | 27.68 | 36,721 | -0.14(-0.52%) |
May 14, 2021 | 27.67 | 27.97 | 27.46 | 27.82 | 29,082 | +0.53(+1.93%) |
May 13, 2021 | 27.14 | 27.53 | 27.02 | 27.29 | 27,834 | -0.08(-0.31%) |
May 12, 2021 | 27.31 | 27.46 | 26.49 | 27.38 | 58,412 | -0.07(-0.24%) |
May 11, 2021 | 27.80 | 28.15 | 27.44 | 27.44 | 47,462 | -0.95(-3.34%) |
May 10, 2021 | 28.61 | 28.91 | 28.11 | 28.39 | 72,189 | -0.64(-2.19%) |
May 07, 2021 | 28.09 | 29.44 | 28.07 | 29.03 | 41,101 | +0.97(+3.44%) |
May 06, 2021 | 28.32 | 28.63 | 27.88 | 28.06 | 85,176 | +0.01(+0.04%) |
May 05, 2021 | 27.65 | 28.74 | 26.66 | 28.05 | 111,258 | +1.73(+6.58%) |
May 04, 2021 | 26.02 | 26.45 | 25.85 | 26.32 | 17,699 | +0.22(+0.84%) |
May 03, 2021 | 26.29 | 26.42 | 25.88 | 26.10 | 30,178 | -0.10(-0.38%) |
Apr 30, 2021 | 26.39 | 26.39 | 26.15 | 26.20 | 8,674 | -0.18(-0.68%) |
Apr 29, 2021 | 25.82 | 26.47 | 25.80 | 26.38 | 33,668 | +0.65(+2.52%) |
Apr 28, 2021 | 26.06 | 26.18 | 25.73 | 25.73 | 12,729 | -0.17(-0.67%) |
Apr 27, 2021 | 25.44 | 26.19 | 25.38 | 25.90 | 30,058 | +0.53(+2.08%) |
Apr 26, 2021 | 23.98 | 25.38 | 23.98 | 25.38 | 63,657 | +1.55(+6.49%) |
Apr 23, 2021 | 24.19 | 24.19 | 23.59 | 23.83 | 133,452 | -0.15(-0.63%) |
Apr 22, 2021 | 23.94 | 24.24 | 23.77 | 23.98 | 24,932 | +0.01(+0.05%) |
Apr 21, 2021 | 23.59 | 24.13 | 23.29 | 23.97 | 100,736 | +0.16(+0.68%) |
Apr 20, 2021 | 24.07 | 24.22 | 23.70 | 23.80 | 20,261 | -0.35(-1.44%) |
Apr 19, 2021 | 24.33 | 24.33 | 23.98 | 24.15 | 54,240 | -0.24(-0.98%) |
Apr 16, 2021 | 24.42 | 24.42 | 24.08 | 24.39 | 44,706 | -0.17(-0.68%) |
Apr 15, 2021 | 24.05 | 24.56 | 23.98 | 24.56 | 59,890 | +0.47(+1.97%) |
Apr 14, 2021 | 24.36 | 24.58 | 24.00 | 24.09 | 12,240 | -0.29(-1.20%) |
Apr 13, 2021 | 24.83 | 24.98 | 23.97 | 24.38 | 62,028 | -0.32(-1.29%) |
Apr 12, 2021 | 24.84 | 25.38 | 24.70 | 24.70 | 50,640 | -0.20(-0.79%) |
Apr 09, 2021 | 24.59 | 25.02 | 24.59 | 24.90 | 15,513 | +0.37(+1.49%) |
Apr 08, 2021 | 24.54 | 24.85 | 24.53 | 24.53 | 72,468 | -0.22(-0.87%) |
Apr 07, 2021 | 24.57 | 24.83 | 24.39 | 24.75 | 59,833 | +0.43(+1.75%) |
Apr 06, 2021 | 24.34 | 24.46 | 24.24 | 24.32 | 17,428 | +0.07(+0.30%) |
Apr 05, 2021 | 24.81 | 24.88 | 24.14 | 24.25 | 73,155 | -0.25(-1.03%) |
Apr 01, 2021 | 24.18 | 24.76 | 24.02 | 24.50 | 18,349 | +0.42(+1.74%) |
Mar 31, 2021 | 23.87 | 24.49 | 23.87 | 24.08 | 26,437 | +0.42(+1.76%) |
Mar 30, 2021 | 23.77 | 23.91 | 23.49 | 23.66 | 20,381 | -0.30(-1.24%) |
Mar 29, 2021 | 24.27 | 24.28 | 23.62 | 23.96 | 33,688 | -0.20(-0.82%) |
Mar 26, 2021 | 24.24 | 24.58 | 24.06 | 24.16 | 48,043 | -0.14(-0.57%) |
Mar 25, 2021 | 24.06 | 24.44 | 23.76 | 24.30 | 37,673 | +0.04(+0.15%) |
Mar 24, 2021 | 24.26 | 24.36 | 24.03 | 24.26 | 17,300 | +0.35(+1.48%) |
Mar 23, 2021 | 23.68 | 24.07 | 23.63 | 23.91 | 21,993 | +0.04(+0.18%) |
Mar 22, 2021 | 24.02 | 24.02 | 23.84 | 23.86 | 22,113 | -0.12(-0.50%) |
Mar 19, 2021 | 23.90 | 24.23 | 23.65 | 23.98 | 19,183 | -0.05(-0.20%) |
Mar 18, 2021 | 23.86 | 24.06 | 23.75 | 24.03 | 15,859 | -0.01(-0.05%) |
Mar 17, 2021 | 23.26 | 24.21 | 23.25 | 24.04 | 346,817 | +0.78(+3.35%) |
Mar 16, 2021 | 23.18 | 23.76 | 23.10 | 23.27 | 13,545 | +0.00(+0.00%) |
Mar 15, 2021 | 24.01 | 24.29 | 23.08 | 23.27 | 73,457 | -0.82(-3.41%) |
Mar 12, 2021 | 24.28 | 24.42 | 23.85 | 24.09 | 20,685 | -0.36(-1.47%) |
Mar 11, 2021 | 24.58 | 24.68 | 24.26 | 24.45 | 49,701 | -0.09(-0.37%) |
Mar 10, 2021 | 24.67 | 24.92 | 24.24 | 24.54 | 46,052 | +0.35(+1.44%) |
Mar 09, 2021 | 24.15 | 24.78 | 23.89 | 24.19 | 29,094 | +0.11(+0.47%) |
Mar 08, 2021 | 23.95 | 24.60 | 23.95 | 24.07 | 20,446 | +0.04(+0.15%) |
Mar 05, 2021 | 23.97 | 24.40 | 23.74 | 24.04 | 31,194 | +0.00(+0.00%) |
Mar 04, 2021 | 24.85 | 25.00 | 23.82 | 24.04 | 42,788 | -1.06(-4.20%) |
Mar 03, 2021 | 25.63 | 25.77 | 25.04 | 25.09 | 36,622 | -0.41(-1.60%) |
Mar 02, 2021 | 25.16 | 25.74 | 25.15 | 25.50 | 19,142 | +0.20(+0.78%) |
Mar 01, 2021 | 25.18 | 25.69 | 24.86 | 25.30 | 64,125 | +0.73(+2.95%) |
Feb 26, 2021 | 25.70 | 25.70 | 24.45 | 24.58 | 32,695 | -0.82(-3.21%) |
Feb 25, 2021 | 26.29 | 26.58 | 25.23 | 25.39 | 28,984 | -0.75(-2.88%) |
Feb 24, 2021 | 25.60 | 26.21 | 25.37 | 26.15 | 18,193 | +0.43(+1.69%) |
Feb 23, 2021 | 25.39 | 25.72 | 25.17 | 25.71 | 26,920 | +0.19(+0.76%) |
Feb 22, 2021 | 25.42 | 25.69 | 25.39 | 25.52 | 12,278 | -0.14(-0.54%) |
Feb 19, 2021 | 25.72 | 25.90 | 25.41 | 25.66 | 42,933 | -0.05(-0.19%) |
Feb 18, 2021 | 25.61 | 25.89 | 25.55 | 25.70 | 14,441 | -0.08(-0.30%) |
Feb 17, 2021 | 25.11 | 25.85 | 25.11 | 25.78 | 34,638 | +0.05(+0.20%) |
Feb 16, 2021 | 25.75 | 25.98 | 25.48 | 25.73 | 14,802 | +0.23(+0.90%) |
Feb 12, 2021 | 25.30 | 25.60 | 24.83 | 25.50 | 76,344 | +0.24(+0.95%) |
Feb 11, 2021 | 24.14 | 25.45 | 24.14 | 25.26 | 97,217 | +1.32(+5.50%) |
Feb 10, 2021 | 23.64 | 23.95 | 23.06 | 23.94 | 80,959 | +0.62(+2.64%) |
Feb 09, 2021 | 23.81 | 23.81 | 23.15 | 23.33 | 26,219 | -0.40(-1.67%) |
Feb 08, 2021 | 22.66 | 23.94 | 22.66 | 23.72 | 48,511 | +0.85(+3.72%) |
Feb 05, 2021 | 23.15 | 23.27 | 22.66 | 22.87 | 49,114 | +0.53(+2.38%) |
Feb 04, 2021 | 22.56 | 22.93 | 22.04 | 22.34 | 49,120 | +0.12(+0.52%) |
Feb 03, 2021 | 22.42 | 22.62 | 22.09 | 22.22 | 20,385 | -0.31(-1.39%) |
Feb 02, 2021 | 22.24 | 22.81 | 22.03 | 22.54 | 26,242 | +0.35(+1.56%) |
Feb 01, 2021 | 21.87 | 22.33 | 21.42 | 22.19 | 24,271 | +0.56(+2.57%) |
Jan 29, 2021 | 21.76 | 21.96 | 21.50 | 21.63 | 25,392 | -0.18(-0.82%) |
Jan 28, 2021 | 22.19 | 22.29 | 21.74 | 21.81 | 29,714 | +0.02(+0.11%) |
Jan 27, 2021 | 21.39 | 22.42 | 21.18 | 21.79 | 254,929 | +0.22(+1.00%) |
Jan 26, 2021 | 21.99 | 22.03 | 21.39 | 21.57 | 45,714 | -0.48(-2.17%) |
Jan 25, 2021 | 22.57 | 22.87 | 22.05 | 22.05 | 28,173 | -0.71(-3.13%) |
Jan 22, 2021 | 22.49 | 22.79 | 22.49 | 22.76 | 12,696 | +0.18(+0.79%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.27 | 22.59 | 40,148 | -0.51(-2.23%) |
Jan 20, 2021 | 23.12 | 23.14 | 22.96 | 23.10 | 16,067 | +0.24(+1.05%) |
Jan 19, 2021 | 22.84 | 23.02 | 22.68 | 22.86 | 19,144 | +0.13(+0.58%) |
Jan 15, 2021 | 23.03 | 23.03 | 22.57 | 22.73 | 23,387 | -0.22(-0.97%) |
Jan 14, 2021 | 22.81 | 23.20 | 22.73 | 22.95 | 9,772 | +0.12(+0.54%) |
Jan 13, 2021 | 22.70 | 22.91 | 22.53 | 22.83 | 17,230 | -0.14(-0.61%) |
Jan 12, 2021 | 22.63 | 22.97 | 22.56 | 22.97 | 16,105 | +0.41(+1.83%) |
Jan 11, 2021 | 22.54 | 22.79 | 22.53 | 22.56 | 21,605 | -0.37(-1.59%) |
Jan 08, 2021 | 23.18 | 23.18 | 22.69 | 22.92 | 23,721 | +0.07(+0.31%) |
Jan 07, 2021 | 22.91 | 23.17 | 22.76 | 22.85 | 22,841 | -0.07(-0.29%) |
Jan 06, 2021 | 23.12 | 23.29 | 22.75 | 22.91 | 34,854 | -0.22(-0.93%) |
Jan 05, 2021 | 22.74 | 23.25 | 22.74 | 23.13 | 18,725 | +0.45(+1.98%) |