Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.85 | 23.16 | 22.85 | 23.09 | 43,539 | +0.01(+0.04%) |
Dec 30, 2021 | 23.17 | 23.26 | 23.08 | 23.08 | 61,416 | -0.16(-0.69%) |
Dec 29, 2021 | 23.08 | 23.24 | 23.03 | 23.24 | 69,080 | +0.15(+0.66%) |
Dec 28, 2021 | 23.06 | 23.14 | 23.02 | 23.09 | 58,850 | +0.17(+0.73%) |
Dec 27, 2021 | 22.82 | 22.95 | 22.80 | 22.92 | 65,094 | +0.09(+0.41%) |
Dec 23, 2021 | 22.53 | 22.83 | 22.53 | 22.83 | 64,301 | +0.50(+2.22%) |
Dec 22, 2021 | 22.09 | 22.35 | 22.06 | 22.33 | 117,589 | +0.30(+1.36%) |
Dec 21, 2021 | 21.74 | 22.03 | 21.69 | 22.03 | 153,623 | +0.54(+2.52%) |
Dec 20, 2021 | 21.50 | 21.54 | 21.37 | 21.49 | 102,583 | -0.06(-0.29%) |
Dec 17, 2021 | 21.75 | 21.78 | 21.55 | 21.55 | 76,759 | -0.36(-1.62%) |
Dec 16, 2021 | 22.11 | 22.14 | 21.81 | 21.91 | 70,431 | +0.03(+0.11%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.49 | 21.88 | 174,811 | +0.40(+1.87%) |
Dec 14, 2021 | 21.55 | 21.71 | 21.41 | 21.48 | 151,295 | -0.34(-1.57%) |
Dec 13, 2021 | 22.05 | 22.05 | 21.79 | 21.82 | 103,700 | -0.25(-1.13%) |
Dec 10, 2021 | 22.08 | 22.14 | 21.93 | 22.07 | 117,999 | -0.22(-0.99%) |
Dec 09, 2021 | 22.35 | 22.41 | 22.17 | 22.29 | 176,187 | -0.14(-0.63%) |
Dec 08, 2021 | 22.35 | 22.50 | 22.24 | 22.43 | 229,867 | +0.05(+0.23%) |
Dec 07, 2021 | 22.25 | 22.46 | 22.25 | 22.38 | 214,862 | +0.36(+1.63%) |
Dec 06, 2021 | 21.84 | 22.10 | 21.83 | 22.02 | 427,149 | +0.39(+1.80%) |
Dec 03, 2021 | 21.83 | 21.83 | 21.43 | 21.63 | 162,182 | -0.44(-1.99%) |
Dec 02, 2021 | 22.07 | 22.21 | 21.70 | 22.07 | 139,213 | +0.24(+1.10%) |
Dec 01, 2021 | 22.09 | 22.42 | 21.83 | 21.83 | 151,500 | +0.29(+1.33%) |
Nov 30, 2021 | 21.84 | 21.91 | 21.40 | 21.54 | 310,069 | -0.34(-1.54%) |
Nov 29, 2021 | 21.93 | 21.93 | 21.72 | 21.88 | 193,783 | +0.11(+0.51%) |
Nov 26, 2021 | 21.82 | 21.89 | 21.74 | 21.77 | 120,045 | -0.81(-3.60%) |
Nov 24, 2021 | 22.33 | 22.58 | 22.33 | 22.58 | 81,302 | -0.41(-1.79%) |
Nov 23, 2021 | 23.10 | 23.16 | 22.87 | 23.00 | 91,102 | -0.30(-1.31%) |
Nov 22, 2021 | 23.28 | 23.45 | 23.25 | 23.30 | 80,534 | -0.05(-0.22%) |
Nov 19, 2021 | 23.47 | 23.49 | 23.35 | 23.35 | 77,344 | -0.51(-2.15%) |
Nov 18, 2021 | 23.89 | 23.86 | 23.83 | 23.86 | 63,772 | -0.20(-0.81%) |
Nov 17, 2021 | 23.82 | 24.13 | 23.77 | 24.06 | 68,439 | +0.22(+0.92%) |
Nov 16, 2021 | 23.75 | 24.00 | 23.72 | 23.84 | 83,187 | +0.24(+1.02%) |
Nov 15, 2021 | 23.74 | 23.74 | 23.59 | 23.60 | 79,805 | -0.05(-0.21%) |
Nov 12, 2021 | 23.65 | 23.75 | 23.62 | 23.65 | 83,541 | -0.01(-0.04%) |
Nov 11, 2021 | 23.73 | 23.84 | 23.64 | 23.66 | 115,980 | +0.06(+0.25%) |
Nov 10, 2021 | 23.73 | 23.60 | 65,865 | -0.32(-1.34%) | ||
Nov 09, 2021 | 24.07 | 24.07 | 23.83 | 23.92 | 93,557 | -0.01(-0.04%) |
Nov 08, 2021 | 23.90 | 24.06 | 23.88 | 23.93 | 69,635 | -0.07(-0.29%) |
Nov 05, 2021 | 23.97 | 24.00 | 23.65 | 24.00 | 69,709 | +0.19(+0.80%) |
Nov 04, 2021 | 23.90 | 23.90 | 23.73 | 23.81 | 74,484 | -0.15(-0.63%) |
Nov 03, 2021 | 23.67 | 23.98 | 23.56 | 23.96 | 100,137 | +0.47(+2.00%) |
Nov 02, 2021 | 23.48 | 23.53 | 23.40 | 23.49 | 119,731 | +0.01(+0.04%) |
Nov 01, 2021 | 23.31 | 23.52 | 23.35 | 23.48 | 197,068 | +0.13(+0.56%) |
Oct 29, 2021 | 23.27 | 23.35 | 23.15 | 23.35 | 109,569 | -0.26(-1.10%) |
Oct 28, 2021 | 23.24 | 23.63 | 23.20 | 23.61 | 74,005 | +0.49(+2.12%) |
Oct 27, 2021 | 23.02 | 23.23 | 22.94 | 23.12 | 45,185 | +0.09(+0.39%) |
Oct 26, 2021 | 23.00 | 23.03 | 110,563 | -0.02(-0.09%) | ||
Oct 25, 2021 | 23.05 | 23.13 | 22.93 | 23.05 | 96,995 | -0.62(-2.62%) |
Oct 22, 2021 | 23.69 | 23.82 | 23.52 | 23.67 | 73,128 | +0.33(+1.41%) |
Oct 21, 2021 | 23.35 | 23.41 | 23.25 | 23.34 | 89,506 | -0.06(-0.26%) |
Oct 20, 2021 | 23.05 | 23.40 | 22.95 | 23.40 | 48,447 | +0.13(+0.56%) |
Oct 19, 2021 | 23.33 | 23.36 | 23.22 | 23.27 | 136,308 | +0.20(+0.87%) |
Oct 18, 2021 | 23.13 | 23.13 | 22.97 | 23.07 | 130,028 | -0.26(-1.11%) |
Oct 15, 2021 | 23.15 | 23.34 | 23.06 | 23.33 | 64,075 | +0.47(+2.06%) |
Oct 14, 2021 | 22.70 | 22.87 | 22.66 | 22.86 | 169,912 | +0.11(+0.48%) |
Oct 13, 2021 | 22.68 | 22.79 | 22.54 | 22.75 | 160,516 | +0.53(+2.37%) |
Oct 12, 2021 | 22.10 | 22.34 | 22.09 | 22.22 | 108,889 | +0.02(+0.10%) |
Oct 11, 2021 | 22.32 | 22.40 | 22.18 | 22.20 | 94,315 | -0.25(-1.14%) |
Oct 08, 2021 | 22.55 | 22.59 | 22.41 | 22.45 | 45,804 | -0.04(-0.16%) |
Oct 07, 2021 | 22.60 | 22.62 | 22.42 | 22.49 | 81,495 | +0.38(+1.70%) |
Oct 06, 2021 | 21.95 | 22.12 | 21.82 | 22.11 | 99,389 | -0.21(-0.96%) |
Oct 05, 2021 | 22.01 | 22.47 | 21.97 | 22.33 | 191,436 | -0.05(-0.22%) |
Oct 04, 2021 | 22.60 | 22.61 | 22.27 | 22.38 | 82,569 | +0.02(+0.09%) |
Oct 01, 2021 | 22.17 | 22.40 | 22.02 | 22.36 | 146,742 | +0.03(+0.13%) |
Sep 30, 2021 | 22.28 | 22.50 | 22.28 | 22.33 | 79,310 | +0.28(+1.27%) |
Sep 29, 2021 | 22.29 | 22.33 | 22.05 | 22.05 | 70,337 | -0.40(-1.78%) |
Sep 28, 2021 | 22.76 | 22.79 | 22.39 | 22.45 | 124,044 | -0.31(-1.36%) |
Sep 27, 2021 | 22.61 | 22.83 | 22.58 | 22.76 | 310,057 | +0.44(+1.97%) |
Sep 24, 2021 | 22.32 | 22.38 | 22.15 | 22.32 | 200,324 | -0.23(-1.03%) |
Sep 23, 2021 | 22.44 | 22.63 | 22.43 | 22.55 | 131,187 | +0.72(+3.31%) |
Sep 22, 2021 | 21.75 | 22.05 | 21.75 | 21.83 | 197,054 | +0.73(+3.47%) |
Sep 21, 2021 | 21.23 | 21.23 | 21.03 | 21.10 | 240,541 | -0.20(-0.95%) |
Sep 20, 2021 | 21.36 | 21.43 | 21.13 | 21.30 | 191,311 | -0.77(-3.49%) |
Sep 17, 2021 | 22.28 | 22.28 | 21.91 | 22.07 | 69,108 | -0.19(-0.85%) |
Sep 16, 2021 | 22.31 | 22.34 | 22.15 | 22.26 | 166,123 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.27 | 22.10 | 22.21 | 233,428 | +0.01(+0.05%) |
Sep 14, 2021 | 22.31 | 22.32 | 22.04 | 22.20 | 156,378 | +0.12(+0.55%) |
Sep 13, 2021 | 22.00 | 22.08 | 21.93 | 22.08 | 116,720 | +0.11(+0.49%) |
Sep 10, 2021 | 22.12 | 22.16 | 21.97 | 21.97 | 175,605 | +0.08(+0.37%) |
Sep 09, 2021 | 21.83 | 22.09 | 21.79 | 21.89 | 209,817 | -0.27(-1.22%) |
Sep 08, 2021 | 22.17 | 22.20 | 22.03 | 22.16 | 554,722 | -0.43(-1.89%) |
Sep 07, 2021 | 22.65 | 22.69 | 22.56 | 22.59 | 91,134 | +0.05(+0.21%) |
Sep 03, 2021 | 22.58 | 22.64 | 22.45 | 22.54 | 390,029 | +0.07(+0.31%) |
Sep 02, 2021 | 22.33 | 22.77 | 22.28 | 22.47 | 448,227 | -0.17(-0.75%) |
Sep 01, 2021 | 22.60 | 22.71 | 22.54 | 22.64 | 192,566 | +0.03(+0.11%) |
Aug 31, 2021 | 22.64 | 22.68 | 22.53 | 22.61 | 569,392 | -0.21(-0.94%) |
Aug 30, 2021 | 22.79 | 22.90 | 22.72 | 22.83 | 482,679 | -0.11(-0.48%) |
Aug 27, 2021 | 22.58 | 22.94 | 22.58 | 22.94 | 481,393 | +0.37(+1.64%) |
Aug 26, 2021 | 22.49 | 22.60 | 22.49 | 22.57 | 283,329 | +0.00(+0.00%) |
Aug 25, 2021 | 22.43 | 22.61 | 22.39 | 22.57 | 388,207 | +0.03(+0.13%) |
Aug 24, 2021 | 22.48 | 22.59 | 22.45 | 22.54 | 248,074 | +0.16(+0.71%) |
Aug 23, 2021 | 22.13 | 22.41 | 22.09 | 22.38 | 65,778 | +0.48(+2.19%) |
Aug 20, 2021 | 21.72 | 21.95 | 21.70 | 21.90 | 68,371 | +0.15(+0.69%) |
Aug 19, 2021 | 21.80 | 21.84 | 21.66 | 21.75 | 51,395 | -0.63(-2.82%) |
Aug 18, 2021 | 22.44 | 22.58 | 22.38 | 22.38 | 52,165 | -0.30(-1.32%) |
Aug 17, 2021 | 22.89 | 22.92 | 22.59 | 22.68 | 72,116 | -0.52(-2.26%) |
Aug 16, 2021 | 23.18 | 23.24 | 23.08 | 23.20 | 59,516 | -0.23(-0.96%) |
Aug 13, 2021 | 23.31 | 23.47 | 23.30 | 23.43 | 47,643 | +0.13(+0.56%) |
Aug 12, 2021 | 23.29 | 23.38 | 23.27 | 23.30 | 35,863 | -0.04(-0.17%) |
Aug 11, 2021 | 23.20 | 23.36 | 23.14 | 23.34 | 28,661 | +0.33(+1.43%) |
Aug 10, 2021 | 22.98 | 23.07 | 22.94 | 23.01 | 71,481 | -0.04(-0.17%) |
Aug 09, 2021 | 23.05 | 23.14 | 23.00 | 23.05 | 29,612 | -0.21(-0.92%) |
Aug 06, 2021 | 23.46 | 23.46 | 23.25 | 23.27 | 18,279 | -0.18(-0.75%) |
Aug 05, 2021 | 23.51 | 23.54 | 23.40 | 23.44 | 19,173 | -0.15(-0.64%) |
Aug 04, 2021 | 23.70 | 23.78 | 23.59 | 23.59 | 17,706 | +0.05(+0.21%) |
Aug 03, 2021 | 23.53 | 23.61 | 23.37 | 23.54 | 51,362 | -0.08(-0.34%) |
Aug 02, 2021 | 23.86 | 23.92 | 23.55 | 23.62 | 36,895 | +0.12(+0.51%) |
Jul 30, 2021 | 23.63 | 23.64 | 23.50 | 23.50 | 47,677 | -0.32(-1.32%) |
Jul 29, 2021 | 23.85 | 23.87 | 23.78 | 23.82 | 24,611 | +0.14(+0.59%) |
Jul 28, 2021 | 23.42 | 23.71 | 23.39 | 23.68 | 32,134 | -0.04(-0.17%) |
Jul 27, 2021 | 23.73 | 23.81 | 23.27 | 23.71 | 58,856 | -0.41(-1.72%) |
Jul 26, 2021 | 23.98 | 24.14 | 23.98 | 24.13 | 53,029 | +0.06(+0.25%) |
Jul 23, 2021 | 24.06 | 24.10 | 23.98 | 24.07 | 46,346 | +0.33(+1.39%) |
Jul 22, 2021 | 23.83 | 23.87 | 23.62 | 23.74 | 42,254 | +0.04(+0.17%) |
Jul 21, 2021 | 23.41 | 23.72 | 23.41 | 23.70 | 56,975 | +1.09(+4.80%) |
Jul 20, 2021 | 22.23 | 22.66 | 22.18 | 22.61 | 93,350 | -0.62(-2.69%) |
Jul 19, 2021 | 23.40 | 23.45 | 23.10 | 23.24 | 63,156 | -0.73(-3.05%) |
Jul 16, 2021 | 24.20 | 24.20 | 23.96 | 23.97 | 48,401 | -0.44(-1.80%) |
Jul 15, 2021 | 24.53 | 24.56 | 24.36 | 24.41 | 35,963 | -0.29(-1.17%) |
Jul 14, 2021 | 24.81 | 24.87 | 24.66 | 24.70 | 25,780 | +0.09(+0.37%) |
Jul 13, 2021 | 24.81 | 24.81 | 24.57 | 24.61 | 36,558 | -0.10(-0.41%) |
Jul 12, 2021 | 24.54 | 24.76 | 24.48 | 24.71 | 31,073 | -0.04(-0.16%) |
Jul 09, 2021 | 24.57 | 24.76 | 24.53 | 24.75 | 36,813 | +0.40(+1.66%) |
Jul 08, 2021 | 24.38 | 24.50 | 24.26 | 24.35 | 70,259 | -0.21(-0.87%) |
Jul 07, 2021 | 24.55 | 24.58 | 24.34 | 24.56 | 76,400 | +0.33(+1.35%) |
Jul 06, 2021 | 24.54 | 24.55 | 24.14 | 24.23 | 55,104 | +0.04(+0.18%) |
Jul 02, 2021 | 24.03 | 24.19 | 23.96 | 24.19 | 85,381 | -0.11(-0.45%) |
Jul 01, 2021 | 24.18 | 24.38 | 24.10 | 24.30 | 135,408 | +0.14(+0.58%) |
Jun 30, 2021 | 24.01 | 24.27 | 24.01 | 24.16 | 64,747 | -1.29(-5.07%) |
Jun 29, 2021 | 25.33 | 25.45 | 25.25 | 25.45 | 88,409 | +0.30(+1.19%) |
Jun 28, 2021 | 25.17 | 25.29 | 25.02 | 25.15 | 62,311 | -0.43(-1.66%) |
Jun 25, 2021 | 26.04 | 26.04 | 25.10 | 25.57 | 55,613 | +0.09(+0.37%) |
Jun 24, 2021 | 25.40 | 25.55 | 25.35 | 25.48 | 35,704 | +0.22(+0.87%) |
Jun 23, 2021 | 25.55 | 25.55 | 25.22 | 25.26 | 61,892 | -0.53(-2.06%) |
Jun 22, 2021 | 25.47 | 25.79 | 25.35 | 25.79 | 65,550 | -0.18(-0.69%) |
Jun 21, 2021 | 25.76 | 26.00 | 25.70 | 25.97 | 40,518 | +0.34(+1.33%) |
Jun 18, 2021 | 25.64 | 25.65 | 25.44 | 25.63 | 36,386 | -0.45(-1.71%) |
Jun 17, 2021 | 26.51 | 26.51 | 25.96 | 26.07 | 27,609 | -0.41(-1.53%) |
Jun 16, 2021 | 26.76 | 26.90 | 26.48 | 26.48 | 48,355 | -0.54(-2.00%) |
Jun 15, 2021 | 27.11 | 27.11 | 26.93 | 27.02 | 28,036 | -0.10(-0.36%) |
Jun 14, 2021 | 27.09 | 27.16 | 26.95 | 27.12 | 45,825 | +0.04(+0.16%) |
Jun 11, 2021 | 27.17 | 27.19 | 26.96 | 27.07 | 27,744 | -0.16(-0.58%) |
Jun 10, 2021 | 27.14 | 27.29 | 27.14 | 27.23 | 58,795 | -0.05(-0.18%) |
Jun 09, 2021 | 27.34 | 27.41 | 27.23 | 27.28 | 47,179 | -0.17(-0.63%) |
Jun 08, 2021 | 27.40 | 27.47 | 27.28 | 27.45 | 142,768 | -0.15(-0.54%) |
Jun 07, 2021 | 27.59 | 27.62 | 27.45 | 27.60 | 301,728 | -0.04(-0.14%) |
Jun 04, 2021 | 27.49 | 27.64 | 27.48 | 27.64 | 119,407 | +0.21(+0.77%) |
Jun 03, 2021 | 27.46 | 27.47 | 27.31 | 27.43 | 34,520 | -0.16(-0.58%) |
Jun 02, 2021 | 27.47 | 27.63 | 27.36 | 27.59 | 43,295 | +0.39(+1.43%) |
Jun 01, 2021 | 26.60 | 27.37 | 26.60 | 27.20 | 59,565 | +0.81(+3.07%) |
May 28, 2021 | 26.33 | 26.44 | 26.20 | 26.39 | 26,070 | -0.14(-0.53%) |
May 27, 2021 | 26.34 | 26.56 | 26.31 | 26.53 | 41,612 | +0.99(+3.88%) |
May 26, 2021 | 25.47 | 25.59 | 25.40 | 25.54 | 48,721 | -0.09(-0.35%) |
May 25, 2021 | 25.82 | 25.82 | 25.53 | 25.63 | 26,090 | +0.10(+0.39%) |
May 24, 2021 | 25.50 | 25.61 | 25.48 | 25.53 | 26,184 | -0.09(-0.35%) |
May 21, 2021 | 25.71 | 25.72 | 25.54 | 25.62 | 28,495 | -0.14(-0.54%) |
May 20, 2021 | 25.67 | 25.78 | 25.61 | 25.76 | 17,790 | +0.35(+1.38%) |
May 19, 2021 | 25.44 | 25.54 | 25.35 | 25.41 | 15,336 | -0.92(-3.49%) |
May 18, 2021 | 26.44 | 26.46 | 25.76 | 26.33 | 27,869 | +0.00(+0.00%) |
May 17, 2021 | 26.32 | 26.36 | 26.23 | 26.33 | 27,821 | -0.24(-0.90%) |
May 14, 2021 | 26.34 | 26.58 | 26.32 | 26.57 | 55,351 | +0.75(+2.90%) |
May 13, 2021 | 25.33 | 25.90 | 25.33 | 25.82 | 30,515 | +0.42(+1.65%) |
May 12, 2021 | 25.81 | 26.05 | 25.40 | 25.40 | 74,943 | -0.60(-2.31%) |
May 11, 2021 | 25.91 | 26.17 | 25.82 | 26.00 | 22,324 | -0.32(-1.22%) |
May 10, 2021 | 26.33 | 26.48 | 26.26 | 26.32 | 30,703 | +0.22(+0.84%) |
May 07, 2021 | 25.84 | 26.16 | 25.79 | 26.10 | 42,456 | +0.58(+2.27%) |
May 06, 2021 | 25.22 | 25.60 | 25.09 | 25.52 | 84,417 | +0.42(+1.67%) |
May 05, 2021 | 24.89 | 25.18 | 24.88 | 25.10 | 49,036 | +0.65(+2.66%) |
May 04, 2021 | 24.64 | 24.67 | 24.28 | 24.45 | 36,732 | -0.50(-2.00%) |
May 03, 2021 | 24.76 | 24.99 | 24.75 | 24.95 | 39,901 | +0.55(+2.25%) |
Apr 30, 2021 | 24.48 | 24.88 | 24.37 | 24.40 | 30,900 | -0.31(-1.25%) |
Apr 29, 2021 | 24.97 | 25.03 | 24.53 | 24.71 | 20,332 | -0.48(-1.91%) |
Apr 28, 2021 | 24.98 | 25.22 | 24.95 | 25.19 | 25,902 | -0.06(-0.24%) |
Apr 27, 2021 | 25.06 | 25.25 | 25.05 | 25.25 | 44,795 | +0.25(+1.00%) |
Apr 26, 2021 | 24.92 | 25.02 | 24.88 | 25.00 | 32,205 | -0.21(-0.83%) |
Apr 23, 2021 | 24.92 | 25.23 | 24.86 | 25.21 | 20,800 | +0.51(+2.05%) |
Apr 22, 2021 | 25.03 | 25.03 | 24.57 | 24.70 | 38,152 | +0.36(+1.49%) |
Apr 21, 2021 | 23.83 | 24.36 | 23.79 | 24.34 | 46,937 | +0.12(+0.50%) |
Apr 20, 2021 | 24.49 | 24.50 | 24.11 | 24.22 | 42,557 | -0.87(-3.45%) |
Apr 19, 2021 | 25.39 | 25.39 | 25.02 | 25.09 | 52,918 | -0.59(-2.32%) |
Apr 16, 2021 | 25.17 | 25.68 | 25.17 | 25.68 | 54,600 | +0.92(+3.72%) |
Apr 15, 2021 | 24.69 | 24.79 | 24.66 | 24.76 | 32,400 | +0.66(+2.74%) |
Apr 14, 2021 | 24.06 | 24.21 | 24.00 | 24.10 | 22,769 | -0.39(-1.61%) |
Apr 13, 2021 | 24.29 | 24.52 | 24.24 | 24.50 | 36,800 | +0.41(+1.68%) |
Apr 12, 2021 | 24.04 | 24.12 | 24.01 | 24.09 | 40,685 | -0.73(-2.92%) |
Apr 09, 2021 | 24.70 | 24.85 | 24.56 | 24.82 | 40,500 | +0.05(+0.18%) |
Apr 08, 2021 | 24.71 | 24.84 | 24.62 | 24.77 | 34,239 | +0.12(+0.49%) |
Apr 07, 2021 | 24.38 | 24.77 | 24.22 | 24.65 | 47,665 | +0.14(+0.57%) |
Apr 06, 2021 | 24.52 | 24.65 | 24.46 | 24.51 | 45,164 | -0.30(-1.19%) |
Apr 05, 2021 | 25.31 | 25.32 | 22.78 | 24.81 | 43,645 | -1.25(-4.81%) |
Apr 01, 2021 | 25.67 | 26.34 | 25.62 | 26.06 | 51,700 | +0.58(+2.28%) |
Mar 31, 2021 | 25.18 | 25.62 | 25.18 | 25.48 | 46,082 | +0.06(+0.24%) |
Mar 30, 2021 | 25.02 | 25.49 | 24.89 | 25.42 | 77,364 | -0.01(-0.04%) |
Mar 29, 2021 | 25.99 | 25.99 | 25.43 | 25.43 | 192,780 | -1.33(-4.97%) |
Mar 26, 2021 | 26.23 | 26.76 | 26.23 | 26.76 | 158,300 | +0.67(+2.57%) |
Mar 25, 2021 | 25.82 | 26.10 | 25.61 | 26.09 | 36,370 | +0.09(+0.36%) |
Mar 24, 2021 | 25.84 | 26.24 | 25.82 | 26.00 | 51,129 | +0.75(+2.95%) |
Mar 23, 2021 | 25.54 | 25.64 | 25.17 | 25.25 | 100,053 | -2.23(-8.11%) |
Mar 22, 2021 | 27.49 | 27.64 | 27.15 | 27.48 | 52,528 | +0.07(+0.26%) |
Mar 19, 2021 | 27.32 | 27.55 | 27.17 | 27.41 | 30,700 | -0.34(-1.21%) |
Mar 18, 2021 | 27.89 | 28.09 | 27.74 | 27.75 | 25,344 | -0.38(-1.34%) |
Mar 17, 2021 | 27.71 | 28.18 | 27.70 | 28.12 | 49,530 | +0.19(+0.68%) |
Mar 16, 2021 | 28.02 | 28.06 | 27.75 | 27.93 | 59,714 | +0.22(+0.79%) |
Mar 15, 2021 | 27.81 | 27.84 | 27.52 | 27.71 | 24,977 | -0.41(-1.46%) |
Mar 12, 2021 | 27.73 | 28.12 | 27.73 | 28.12 | 21,400 | +0.13(+0.46%) |
Mar 11, 2021 | 27.78 | 27.99 | 27.69 | 27.99 | 27,198 | +0.02(+0.07%) |
Mar 10, 2021 | 27.80 | 27.97 | 27.72 | 27.97 | 31,434 | +0.32(+1.16%) |
Mar 09, 2021 | 27.28 | 27.71 | 27.28 | 27.65 | 39,089 | +0.99(+3.71%) |
Mar 08, 2021 | 26.43 | 26.91 | 26.40 | 26.66 | 29,038 | +0.04(+0.15%) |
Mar 05, 2021 | 26.55 | 26.64 | 26.09 | 26.62 | 34,300 | +0.32(+1.22%) |
Mar 04, 2021 | 26.70 | 26.80 | 26.16 | 26.30 | 42,619 | -0.40(-1.50%) |
Mar 03, 2021 | 26.86 | 26.94 | 26.60 | 26.70 | 62,617 | +0.28(+1.06%) |
Mar 02, 2021 | 26.35 | 26.50 | 26.22 | 26.42 | 53,247 | +0.31(+1.19%) |
Mar 01, 2021 | 25.89 | 26.13 | 25.87 | 26.11 | 23,856 | +0.47(+1.83%) |
Feb 26, 2021 | 25.90 | 25.98 | 25.33 | 25.64 | 48,100 | -0.09(-0.35%) |
Feb 25, 2021 | 26.66 | 26.68 | 25.73 | 25.73 | 244,493 | -1.07(-3.97%) |
Feb 24, 2021 | 26.32 | 26.83 | 26.32 | 26.80 | 20,201 | +0.98(+3.78%) |
Feb 23, 2021 | 25.62 | 25.87 | 25.45 | 25.82 | 24,582 | -0.14(-0.56%) |
Feb 22, 2021 | 26.06 | 26.24 | 25.96 | 25.96 | 42,895 | +0.21(+0.83%) |
Feb 19, 2021 | 25.81 | 26.07 | 25.74 | 25.75 | 171,400 | +0.59(+2.32%) |
Feb 18, 2021 | 25.33 | 25.33 | 25.06 | 25.16 | 169,643 | -0.29(-1.12%) |
Feb 17, 2021 | 25.57 | 25.59 | 25.24 | 25.45 | 53,843 | +0.06(+0.24%) |
Feb 16, 2021 | 25.45 | 25.50 | 25.28 | 25.39 | 18,957 | +0.25(+0.99%) |
Feb 12, 2021 | 25.22 | 25.38 | 25.14 | 25.14 | 30,100 | -0.45(-1.76%) |
Feb 11, 2021 | 25.73 | 25.78 | 25.45 | 25.59 | 24,313 | +0.17(+0.67%) |
Feb 10, 2021 | 25.53 | 25.64 | 25.31 | 25.42 | 171,116 | -0.25(-0.97%) |
Feb 09, 2021 | 25.47 | 25.71 | 25.38 | 25.67 | 23,124 | +0.46(+1.82%) |
Feb 08, 2021 | 25.13 | 25.23 | 25.13 | 25.21 | 23,381 | +0.25(+1.00%) |
Feb 05, 2021 | 24.96 | 25.12 | 24.82 | 24.96 | 318,800 | -0.49(-1.93%) |
Feb 04, 2021 | 25.25 | 25.45 | 25.17 | 25.45 | 20,242 | -0.55(-2.12%) |
Feb 03, 2021 | 25.50 | 26.00 | 25.21 | 26.00 | 35,744 | +0.61(+2.42%) |
Feb 02, 2021 | 24.95 | 25.40 | 24.91 | 25.39 | 330,899 | +0.53(+2.11%) |
Feb 01, 2021 | 24.88 | 24.93 | 24.79 | 24.86 | 278,122 | +0.23(+0.93%) |
Jan 29, 2021 | 24.93 | 24.98 | 24.52 | 24.63 | 338,600 | -0.28(-1.12%) |
Jan 28, 2021 | 24.91 | 25.14 | 24.91 | 24.91 | 81,311 | +0.34(+1.38%) |
Jan 27, 2021 | 24.81 | 25.01 | 24.56 | 24.57 | 46,625 | -1.23(-4.75%) |
Jan 26, 2021 | 25.92 | 25.93 | 25.71 | 25.80 | 14,974 | +0.02(+0.06%) |
Jan 25, 2021 | 25.83 | 25.87 | 25.50 | 25.78 | 17,773 | -0.45(-1.72%) |
Jan 22, 2021 | 26.15 | 26.27 | 26.10 | 26.23 | 13,800 | +0.01(+0.04%) |
Jan 21, 2021 | 26.06 | 26.22 | 25.97 | 26.22 | 33,004 | +0.17(+0.65%) |
Jan 20, 2021 | 25.88 | 26.05 | 25.85 | 26.05 | 18,884 | +0.60(+2.36%) |
Jan 19, 2021 | 25.57 | 25.57 | 25.37 | 25.45 | 35,412 | +0.38(+1.52%) |
Jan 15, 2021 | 25.21 | 25.27 | 24.99 | 25.07 | 19,400 | -0.65(-2.53%) |
Jan 14, 2021 | 25.62 | 25.85 | 25.62 | 25.72 | 22,825 | -0.00(-0.02%) |
Jan 13, 2021 | 25.86 | 25.86 | 25.67 | 25.72 | 21,790 | -0.32(-1.21%) |
Jan 12, 2021 | 25.85 | 26.12 | 25.76 | 26.04 | 36,950 | +0.73(+2.88%) |
Jan 11, 2021 | 25.09 | 25.45 | 25.09 | 25.31 | 18,246 | -0.46(-1.79%) |
Jan 08, 2021 | 25.82 | 25.82 | 25.52 | 25.77 | 20,300 | -0.55(-2.09%) |
Jan 07, 2021 | 25.66 | 26.38 | 25.55 | 26.32 | 283,856 | +1.46(+5.87%) |
Jan 06, 2021 | 24.25 | 25.10 | 24.25 | 24.86 | 18,875 | +0.25(+1.02%) |
Jan 05, 2021 | 24.40 | 24.63 | 24.30 | 24.61 | 16,967 | +0.78(+3.27%) |