Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.22 | 27.54 | 27.03 | 27.21 | 219,000 | +0.23(+0.85%) |
Dec 30, 2021 | 27.09 | 27.57 | 26.96 | 26.98 | 236,800 | -0.43(-1.57%) |
Dec 29, 2021 | 27.18 | 27.42 | 27.07 | 27.41 | 169,795 | +0.21(+0.77%) |
Dec 28, 2021 | 27.34 | 27.72 | 27.15 | 27.20 | 236,784 | -0.19(-0.69%) |
Dec 27, 2021 | 27.33 | 27.48 | 26.84 | 27.39 | 259,444 | -0.18(-0.65%) |
Dec 23, 2021 | 27.19 | 27.89 | 27.06 | 27.57 | 212,412 | +0.58(+2.15%) |
Dec 22, 2021 | 26.66 | 27.14 | 26.60 | 26.99 | 388,018 | +0.43(+1.62%) |
Dec 21, 2021 | 26.07 | 26.81 | 26.07 | 26.56 | 425,656 | +0.70(+2.71%) |
Dec 20, 2021 | 25.11 | 25.94 | 24.83 | 25.86 | 662,162 | +0.03(+0.12%) |
Dec 17, 2021 | 25.47 | 26.22 | 25.13 | 25.83 | 1,903,954 | +0.25(+0.98%) |
Dec 16, 2021 | 26.38 | 26.40 | 25.55 | 25.58 | 343,436 | -0.62(-2.37%) |
Dec 15, 2021 | 25.60 | 26.29 | 25.23 | 26.20 | 396,919 | +0.59(+2.30%) |
Dec 14, 2021 | 25.31 | 26.14 | 25.31 | 25.61 | 453,099 | +0.07(+0.27%) |
Dec 13, 2021 | 25.75 | 25.92 | 25.50 | 25.54 | 416,674 | -0.43(-1.66%) |
Dec 10, 2021 | 26.17 | 26.50 | 25.69 | 25.97 | 241,536 | -0.10(-0.38%) |
Dec 09, 2021 | 26.63 | 26.93 | 26.05 | 26.07 | 229,841 | -0.87(-3.23%) |
Dec 08, 2021 | 26.64 | 27.09 | 26.58 | 26.94 | 275,569 | +0.30(+1.13%) |
Dec 07, 2021 | 26.34 | 27.07 | 26.25 | 26.64 | 277,402 | +0.51(+1.95%) |
Dec 06, 2021 | 25.63 | 26.72 | 25.61 | 26.13 | 482,850 | +0.86(+3.40%) |
Dec 03, 2021 | 25.81 | 26.07 | 25.12 | 25.27 | 545,321 | -0.47(-1.83%) |
Dec 02, 2021 | 24.58 | 25.76 | 24.48 | 25.74 | 475,516 | +1.31(+5.36%) |
Dec 01, 2021 | 25.09 | 25.55 | 24.39 | 24.43 | 568,389 | -0.13(-0.53%) |
Nov 30, 2021 | 24.34 | 24.64 | 24.23 | 24.56 | 712,036 | -0.07(-0.28%) |
Nov 29, 2021 | 25.01 | 25.01 | 24.36 | 24.63 | 579,852 | +0.02(+0.08%) |
Nov 26, 2021 | 25.37 | 25.65 | 24.48 | 24.61 | 449,394 | -1.49(-5.71%) |
Nov 24, 2021 | 26.13 | 26.45 | 26.01 | 26.10 | 242,854 | -0.29(-1.10%) |
Nov 23, 2021 | 26.51 | 26.91 | 25.99 | 26.39 | 422,303 | -0.16(-0.60%) |
Nov 22, 2021 | 25.82 | 26.83 | 25.64 | 26.55 | 457,108 | +0.73(+2.83%) |
Nov 19, 2021 | 26.01 | 26.40 | 25.59 | 25.82 | 374,170 | -0.45(-1.71%) |
Nov 18, 2021 | 27.19 | 27.44 | 26.21 | 26.27 | 396,182 | -0.93(-3.42%) |
Nov 17, 2021 | 26.73 | 27.37 | 26.53 | 27.20 | 419,599 | +0.31(+1.15%) |
Nov 16, 2021 | 27.85 | 28.08 | 26.83 | 26.89 | 519,188 | -1.11(-3.96%) |
Nov 15, 2021 | 28.45 | 28.45 | 27.85 | 28.00 | 421,527 | -0.33(-1.16%) |
Nov 12, 2021 | 28.29 | 28.56 | 28.09 | 28.33 | 243,295 | +0.18(+0.64%) |
Nov 11, 2021 | 28.22 | 28.31 | 27.61 | 28.15 | 492,417 | -0.31(-1.09%) |
Nov 10, 2021 | 28.13 | 28.46 | 408,377 | +0.32(+1.14%) | ||
Nov 09, 2021 | 28.03 | 28.39 | 27.83 | 28.14 | 229,309 | -0.06(-0.21%) |
Nov 08, 2021 | 28.84 | 28.99 | 28.17 | 28.20 | 318,769 | -0.47(-1.64%) |
Nov 05, 2021 | 27.53 | 28.79 | 27.40 | 28.67 | 531,822 | +1.51(+5.56%) |
Nov 04, 2021 | 26.97 | 27.47 | 26.88 | 27.16 | 579,139 | +0.10(+0.37%) |
Nov 03, 2021 | 26.53 | 27.63 | 26.44 | 27.06 | 523,707 | +0.41(+1.54%) |
Nov 02, 2021 | 27.08 | 27.43 | 26.42 | 26.65 | 601,847 | -0.15(-0.56%) |
Nov 01, 2021 | 26.96 | 27.23 | 25.95 | 26.80 | 786,920 | -0.43(-1.58%) |
Oct 29, 2021 | 27.76 | 27.83 | 26.69 | 27.23 | 488,630 | -0.54(-1.94%) |
Oct 28, 2021 | 27.78 | 29.07 | 27.18 | 27.77 | 918,441 | +0.21(+0.76%) |
Oct 27, 2021 | 26.80 | 27.97 | 26.55 | 27.56 | 965,068 | +0.51(+1.89%) |
Oct 26, 2021 | 27.00 | 27.05 | 573,318 | +0.07(+0.26%) | ||
Oct 25, 2021 | 27.05 | 27.05 | 26.38 | 26.98 | 648,774 | -0.08(-0.30%) |
Oct 22, 2021 | 26.87 | 27.12 | 26.74 | 27.06 | 279,061 | +0.06(+0.22%) |
Oct 21, 2021 | 26.75 | 27.01 | 26.35 | 27.00 | 375,556 | +0.36(+1.35%) |
Oct 20, 2021 | 26.36 | 26.96 | 26.35 | 26.64 | 249,235 | +0.21(+0.79%) |
Oct 19, 2021 | 26.27 | 26.73 | 26.14 | 26.43 | 328,605 | +0.24(+0.92%) |
Oct 18, 2021 | 26.18 | 26.25 | 25.72 | 26.19 | 317,590 | -0.05(-0.19%) |
Oct 15, 2021 | 26.83 | 27.09 | 26.22 | 26.24 | 517,648 | -0.13(-0.49%) |
Oct 14, 2021 | 26.86 | 26.98 | 26.28 | 26.37 | 292,443 | -0.12(-0.45%) |
Oct 13, 2021 | 26.39 | 26.70 | 26.14 | 26.49 | 349,963 | -0.08(-0.30%) |
Oct 12, 2021 | 26.69 | 26.94 | 26.48 | 26.57 | 236,207 | -0.04(-0.15%) |
Oct 11, 2021 | 27.27 | 27.40 | 26.60 | 26.61 | 266,196 | -0.72(-2.63%) |
Oct 08, 2021 | 27.62 | 27.70 | 27.27 | 27.33 | 246,611 | -0.11(-0.40%) |
Oct 07, 2021 | 27.61 | 28.06 | 27.25 | 27.44 | 455,135 | -0.11(-0.40%) |
Oct 06, 2021 | 27.61 | 27.81 | 27.11 | 27.55 | 477,091 | -0.48(-1.71%) |
Oct 05, 2021 | 28.32 | 28.86 | 28.01 | 28.03 | 362,707 | -0.34(-1.20%) |
Oct 04, 2021 | 28.75 | 29.00 | 28.02 | 28.37 | 427,306 | -0.35(-1.22%) |
Oct 01, 2021 | 28.74 | 28.94 | 27.98 | 28.72 | 339,909 | +0.29(+1.02%) |
Sep 30, 2021 | 29.21 | 29.25 | 28.31 | 28.43 | 743,598 | -0.51(-1.76%) |
Sep 29, 2021 | 28.95 | 29.30 | 28.80 | 28.94 | 251,451 | +0.15(+0.52%) |
Sep 28, 2021 | 28.64 | 28.88 | 28.43 | 28.79 | 632,515 | +0.02(+0.07%) |
Sep 27, 2021 | 28.49 | 29.15 | 28.49 | 28.77 | 446,639 | -0.08(-0.28%) |
Sep 24, 2021 | 28.49 | 28.96 | 28.19 | 28.85 | 397,943 | -0.01(-0.03%) |
Sep 23, 2021 | 28.95 | 29.40 | 28.84 | 28.86 | 508,941 | -0.10(-0.35%) |
Sep 22, 2021 | 28.84 | 29.48 | 28.60 | 28.96 | 283,757 | +0.43(+1.51%) |
Sep 21, 2021 | 28.91 | 29.01 | 28.44 | 28.53 | 259,376 | -0.23(-0.80%) |
Sep 20, 2021 | 28.44 | 29.20 | 28.32 | 28.76 | 386,344 | -0.24(-0.83%) |
Sep 17, 2021 | 29.22 | 29.62 | 28.89 | 29.00 | 1,470,723 | -0.16(-0.55%) |
Sep 16, 2021 | 29.85 | 30.00 | 29.11 | 29.16 | 329,531 | -0.57(-1.92%) |
Sep 15, 2021 | 29.03 | 30.02 | 28.84 | 29.73 | 475,360 | +0.63(+2.16%) |
Sep 14, 2021 | 29.77 | 29.86 | 28.91 | 29.10 | 430,656 | -0.71(-2.38%) |
Sep 13, 2021 | 29.89 | 30.05 | 29.58 | 29.81 | 412,041 | +0.39(+1.33%) |
Sep 10, 2021 | 30.07 | 30.10 | 29.26 | 29.42 | 579,112 | -0.70(-2.32%) |
Sep 09, 2021 | 30.15 | 30.60 | 29.76 | 30.12 | 413,971 | +0.06(+0.20%) |
Sep 08, 2021 | 30.49 | 30.75 | 29.78 | 30.06 | 389,380 | -0.52(-1.70%) |
Sep 07, 2021 | 30.63 | 30.99 | 30.34 | 30.58 | 380,174 | -0.39(-1.26%) |
Sep 03, 2021 | 31.55 | 31.72 | 30.93 | 30.97 | 498,749 | -0.88(-2.76%) |
Sep 02, 2021 | 31.68 | 32.13 | 31.35 | 31.85 | 487,819 | +0.33(+1.05%) |
Sep 01, 2021 | 31.88 | 32.17 | 31.32 | 31.52 | 846,719 | -0.59(-1.84%) |
Aug 31, 2021 | 34.95 | 35.00 | 31.69 | 32.11 | 1,605,245 | -3.04(-8.65%) |
Aug 30, 2021 | 34.62 | 35.67 | 34.44 | 35.15 | 673,930 | +0.62(+1.80%) |
Aug 27, 2021 | 33.29 | 34.70 | 33.25 | 34.53 | 733,176 | +1.31(+3.94%) |
Aug 26, 2021 | 33.46 | 33.60 | 32.98 | 33.22 | 220,979 | -0.36(-1.07%) |
Aug 25, 2021 | 33.42 | 34.03 | 33.22 | 33.58 | 237,338 | +0.18(+0.54%) |
Aug 24, 2021 | 33.50 | 33.81 | 33.25 | 33.40 | 318,944 | -0.04(-0.12%) |
Aug 23, 2021 | 32.96 | 33.52 | 32.92 | 33.44 | 232,092 | +0.58(+1.77%) |
Aug 20, 2021 | 31.67 | 32.95 | 31.31 | 32.86 | 350,835 | +1.22(+3.86%) |
Aug 19, 2021 | 32.01 | 32.49 | 31.18 | 31.64 | 416,025 | -0.48(-1.49%) |
Aug 18, 2021 | 32.49 | 33.11 | 32.11 | 32.12 | 416,490 | -0.47(-1.44%) |
Aug 17, 2021 | 32.29 | 32.66 | 32.06 | 32.59 | 432,304 | -0.05(-0.15%) |
Aug 16, 2021 | 32.87 | 33.05 | 32.49 | 32.64 | 222,256 | -0.36(-1.09%) |
Aug 13, 2021 | 34.03 | 34.03 | 32.90 | 33.00 | 405,840 | -0.80(-2.37%) |
Aug 12, 2021 | 33.60 | 33.94 | 33.52 | 33.80 | 331,246 | +0.01(+0.03%) |
Aug 11, 2021 | 33.36 | 33.81 | 33.02 | 33.79 | 492,866 | +0.67(+2.02%) |
Aug 10, 2021 | 32.56 | 33.13 | 32.01 | 33.12 | 559,153 | +0.40(+1.22%) |
Aug 09, 2021 | 33.48 | 33.48 | 32.64 | 32.72 | 547,922 | -0.42(-1.27%) |
Aug 06, 2021 | 31.00 | 33.86 | 30.78 | 33.14 | 957,833 | +2.81(+9.26%) |
Aug 05, 2021 | 29.85 | 30.44 | 29.65 | 30.33 | 1,147,446 | +0.63(+2.12%) |
Aug 04, 2021 | 29.84 | 30.06 | 29.38 | 29.70 | 632,887 | -0.51(-1.69%) |
Aug 03, 2021 | 29.89 | 30.20 | 29.50 | 30.21 | 439,860 | +0.52(+1.75%) |
Aug 02, 2021 | 29.10 | 29.85 | 29.10 | 29.69 | 430,750 | +0.57(+1.96%) |
Jul 30, 2021 | 29.36 | 29.78 | 29.04 | 29.12 | 341,834 | -0.46(-1.56%) |
Jul 29, 2021 | 29.73 | 29.95 | 29.35 | 29.58 | 344,008 | +0.12(+0.41%) |
Jul 28, 2021 | 29.38 | 29.79 | 28.75 | 29.46 | 305,577 | +0.36(+1.24%) |
Jul 27, 2021 | 28.87 | 29.21 | 28.59 | 29.10 | 383,928 | -0.14(-0.48%) |
Jul 26, 2021 | 29.05 | 29.32 | 28.59 | 29.24 | 451,297 | +0.50(+1.74%) |
Jul 23, 2021 | 28.99 | 28.99 | 27.79 | 28.74 | 544,307 | -0.06(-0.21%) |
Jul 22, 2021 | 29.42 | 29.47 | 28.45 | 28.80 | 509,004 | -0.76(-2.57%) |
Jul 21, 2021 | 29.80 | 30.44 | 29.26 | 29.56 | 395,419 | -0.17(-0.57%) |
Jul 20, 2021 | 28.41 | 30.80 | 28.41 | 29.73 | 1,120,548 | +1.65(+5.88%) |
Jul 19, 2021 | 27.43 | 28.30 | 27.29 | 28.08 | 628,312 | +0.28(+1.01%) |
Jul 16, 2021 | 28.22 | 28.78 | 27.58 | 27.80 | 464,202 | -0.07(-0.25%) |
Jul 15, 2021 | 27.84 | 28.16 | 27.51 | 27.87 | 373,737 | -0.26(-0.92%) |
Jul 14, 2021 | 29.09 | 29.36 | 28.08 | 28.13 | 399,614 | -0.85(-2.93%) |
Jul 13, 2021 | 29.69 | 29.84 | 28.94 | 28.98 | 361,401 | -0.87(-2.91%) |
Jul 12, 2021 | 29.57 | 29.91 | 29.23 | 29.85 | 223,819 | +0.08(+0.27%) |
Jul 09, 2021 | 29.65 | 30.08 | 29.55 | 29.77 | 242,066 | +0.56(+1.92%) |
Jul 08, 2021 | 29.13 | 29.88 | 28.96 | 29.21 | 339,071 | -0.49(-1.65%) |
Jul 07, 2021 | 30.03 | 30.50 | 29.61 | 29.70 | 421,864 | -0.48(-1.59%) |
Jul 06, 2021 | 29.55 | 30.23 | 29.14 | 30.18 | 444,117 | +0.14(+0.47%) |
Jul 02, 2021 | 30.39 | 30.62 | 29.84 | 30.04 | 392,190 | -0.29(-0.96%) |
Jul 01, 2021 | 30.41 | 30.54 | 30.02 | 30.33 | 445,333 | +0.18(+0.60%) |
Jun 30, 2021 | 30.15 | 30.29 | 29.64 | 30.15 | 539,604 | -0.17(-0.56%) |
Jun 29, 2021 | 30.88 | 30.95 | 30.26 | 30.32 | 275,271 | -0.19(-0.62%) |
Jun 28, 2021 | 31.17 | 31.17 | 30.32 | 30.51 | 548,592 | -0.86(-2.74%) |
Jun 25, 2021 | 31.54 | 32.06 | 31.31 | 31.37 | 2,336,047 | -0.23(-0.73%) |
Jun 24, 2021 | 31.58 | 31.82 | 31.16 | 31.60 | 286,943 | +0.02(+0.06%) |
Jun 23, 2021 | 32.04 | 32.16 | 31.57 | 31.58 | 398,361 | -0.60(-1.86%) |
Jun 22, 2021 | 31.44 | 32.22 | 31.11 | 32.18 | 317,380 | +0.50(+1.58%) |
Jun 21, 2021 | 30.95 | 31.70 | 30.56 | 31.68 | 332,736 | +1.04(+3.39%) |
Jun 18, 2021 | 31.10 | 31.24 | 30.58 | 30.64 | 789,226 | -0.87(-2.76%) |
Jun 17, 2021 | 32.00 | 32.00 | 30.98 | 31.51 | 531,514 | -0.53(-1.65%) |
Jun 16, 2021 | 31.81 | 32.18 | 31.43 | 32.04 | 274,009 | +0.15(+0.47%) |
Jun 15, 2021 | 31.88 | 32.24 | 31.35 | 31.89 | 316,976 | +0.06(+0.19%) |
Jun 14, 2021 | 32.36 | 32.55 | 31.72 | 31.83 | 447,885 | -0.43(-1.33%) |
Jun 11, 2021 | 32.41 | 32.50 | 31.81 | 32.26 | 340,295 | -0.07(-0.22%) |
Jun 10, 2021 | 33.15 | 33.15 | 32.15 | 32.33 | 484,252 | -0.82(-2.47%) |
Jun 09, 2021 | 32.79 | 34.19 | 32.79 | 33.15 | 1,087,721 | +0.58(+1.78%) |
Jun 08, 2021 | 31.93 | 32.61 | 31.45 | 32.57 | 794,396 | +0.71(+2.23%) |
Jun 07, 2021 | 31.84 | 32.32 | 31.74 | 31.86 | 355,243 | -0.10(-0.31%) |
Jun 04, 2021 | 32.50 | 32.50 | 31.83 | 31.96 | 234,574 | -0.44(-1.36%) |
Jun 03, 2021 | 32.05 | 32.56 | 31.75 | 32.40 | 317,653 | +0.11(+0.34%) |
Jun 02, 2021 | 32.70 | 32.80 | 32.00 | 32.29 | 581,906 | -0.15(-0.46%) |
Jun 01, 2021 | 31.92 | 32.56 | 31.76 | 32.44 | 649,405 | +0.46(+1.44%) |
May 28, 2021 | 32.61 | 32.96 | 31.68 | 31.98 | 781,388 | -0.51(-1.57%) |
May 27, 2021 | 32.05 | 32.86 | 31.70 | 32.49 | 921,343 | +0.70(+2.20%) |
May 26, 2021 | 31.62 | 31.91 | 31.29 | 31.79 | 423,948 | +0.22(+0.70%) |
May 25, 2021 | 31.81 | 32.08 | 31.33 | 31.57 | 998,112 | -0.25(-0.79%) |
May 24, 2021 | 32.00 | 32.49 | 31.31 | 31.82 | 836,305 | +0.22(+0.70%) |
May 21, 2021 | 31.89 | 32.00 | 31.47 | 31.60 | 500,199 | -0.13(-0.41%) |
May 20, 2021 | 31.42 | 32.00 | 30.86 | 31.73 | 692,022 | +0.37(+1.18%) |
May 19, 2021 | 30.52 | 31.37 | 29.85 | 31.36 | 624,759 | +0.27(+0.87%) |
May 18, 2021 | 31.71 | 31.93 | 31.09 | 31.09 | 549,268 | -0.64(-2.02%) |
May 17, 2021 | 31.55 | 31.87 | 31.11 | 31.73 | 731,558 | +0.20(+0.63%) |
May 14, 2021 | 31.22 | 31.56 | 30.83 | 31.53 | 547,048 | +0.67(+2.17%) |
May 13, 2021 | 30.75 | 31.70 | 30.38 | 30.86 | 925,325 | +0.15(+0.49%) |
May 12, 2021 | 31.36 | 31.74 | 30.60 | 30.71 | 627,958 | -0.94(-2.97%) |
May 11, 2021 | 31.17 | 31.88 | 30.19 | 31.65 | 1,212,120 | -0.33(-1.03%) |
May 10, 2021 | 32.16 | 32.53 | 31.70 | 31.98 | 1,440,254 | -0.12(-0.37%) |
May 07, 2021 | 29.26 | 32.71 | 28.73 | 32.10 | 2,709,073 | +5.34(+19.96%) |
May 06, 2021 | 26.96 | 27.51 | 26.24 | 26.76 | 929,305 | -0.14(-0.52%) |
May 05, 2021 | 26.25 | 27.07 | 25.81 | 26.90 | 637,175 | +0.72(+2.75%) |
May 04, 2021 | 26.34 | 26.50 | 25.91 | 26.18 | 789,195 | -0.29(-1.10%) |
May 03, 2021 | 26.47 | 27.15 | 26.27 | 26.47 | 897,222 | +0.15(+0.57%) |
Apr 30, 2021 | 26.77 | 27.16 | 26.17 | 26.32 | 678,900 | -0.59(-2.19%) |
Apr 29, 2021 | 26.44 | 27.20 | 26.39 | 26.91 | 951,807 | +0.59(+2.24%) |
Apr 28, 2021 | 26.46 | 26.50 | 26.14 | 26.32 | 365,559 | +0.04(+0.15%) |
Apr 27, 2021 | 26.40 | 26.65 | 25.95 | 26.28 | 558,422 | -0.22(-0.83%) |
Apr 26, 2021 | 26.55 | 26.69 | 26.11 | 26.50 | 600,064 | +0.21(+0.80%) |
Apr 23, 2021 | 26.68 | 26.75 | 26.18 | 26.29 | 769,200 | -0.23(-0.87%) |
Apr 22, 2021 | 26.58 | 27.03 | 26.15 | 26.52 | 529,689 | -0.04(-0.15%) |
Apr 21, 2021 | 26.37 | 27.00 | 26.29 | 26.56 | 583,261 | +0.24(+0.91%) |
Apr 20, 2021 | 26.25 | 26.47 | 25.76 | 26.32 | 997,031 | -0.14(-0.53%) |
Apr 19, 2021 | 26.85 | 26.98 | 25.88 | 26.46 | 454,731 | -0.48(-1.78%) |
Apr 16, 2021 | 26.77 | 27.08 | 26.31 | 26.94 | 376,200 | +0.27(+1.01%) |
Apr 15, 2021 | 26.11 | 26.67 | 26.03 | 26.67 | 371,419 | +0.76(+2.93%) |
Apr 14, 2021 | 25.82 | 26.61 | 25.82 | 25.91 | 494,352 | +0.17(+0.66%) |
Apr 13, 2021 | 25.88 | 26.36 | 25.63 | 25.74 | 766,004 | -0.26(-1.00%) |
Apr 12, 2021 | 25.73 | 26.17 | 25.43 | 26.00 | 537,664 | +0.25(+0.97%) |
Apr 09, 2021 | 25.61 | 26.02 | 25.26 | 25.75 | 418,000 | +0.12(+0.47%) |
Apr 08, 2021 | 24.91 | 25.77 | 24.70 | 25.63 | 1,126,395 | +0.80(+3.22%) |
Apr 07, 2021 | 25.65 | 25.85 | 24.70 | 24.83 | 529,408 | -0.86(-3.35%) |
Apr 06, 2021 | 25.34 | 26.05 | 25.34 | 25.69 | 502,529 | +0.30(+1.18%) |
Apr 05, 2021 | 25.63 | 25.70 | 24.84 | 25.39 | 517,837 | +0.04(+0.16%) |
Apr 01, 2021 | 25.49 | 25.98 | 24.77 | 25.35 | 573,900 | -0.12(-0.47%) |
Mar 31, 2021 | 25.46 | 25.95 | 25.28 | 25.47 | 1,383,883 | +0.04(+0.16%) |
Mar 30, 2021 | 25.00 | 25.56 | 24.72 | 25.43 | 640,627 | +0.43(+1.72%) |
Mar 29, 2021 | 25.97 | 26.36 | 25.00 | 25.00 | 910,519 | -1.01(-3.88%) |
Mar 26, 2021 | 27.04 | 27.54 | 25.55 | 26.01 | 1,078,400 | -0.69(-2.58%) |
Mar 25, 2021 | 26.45 | 26.92 | 25.37 | 26.70 | 1,232,560 | +0.01(+0.04%) |
Mar 24, 2021 | 26.88 | 27.61 | 26.69 | 26.69 | 662,646 | +0.10(+0.38%) |
Mar 23, 2021 | 26.66 | 26.99 | 26.12 | 26.59 | 991,096 | -0.43(-1.59%) |
Mar 22, 2021 | 27.18 | 27.35 | 26.36 | 27.02 | 545,722 | -0.38(-1.39%) |
Mar 19, 2021 | 27.44 | 27.66 | 26.92 | 27.40 | 1,751,000 | -0.02(-0.07%) |
Mar 18, 2021 | 27.40 | 27.59 | 26.99 | 27.42 | 702,564 | -0.08(-0.29%) |
Mar 17, 2021 | 27.31 | 28.29 | 26.82 | 27.50 | 829,872 | +0.31(+1.14%) |
Mar 16, 2021 | 28.06 | 28.59 | 27.00 | 27.19 | 751,367 | -1.02(-3.62%) |
Mar 15, 2021 | 28.02 | 28.53 | 28.02 | 28.21 | 1,148,887 | -0.13(-0.46%) |
Mar 12, 2021 | 28.00 | 28.85 | 27.94 | 28.34 | 907,200 | +0.29(+1.03%) |
Mar 11, 2021 | 28.60 | 28.88 | 27.57 | 28.05 | 1,417,622 | -0.38(-1.34%) |
Mar 10, 2021 | 27.18 | 28.58 | 26.69 | 28.43 | 1,046,411 | +1.34(+4.95%) |
Mar 09, 2021 | 27.92 | 28.09 | 26.84 | 27.09 | 1,196,550 | -0.58(-2.10%) |
Mar 08, 2021 | 26.16 | 28.07 | 26.03 | 27.67 | 1,338,559 | +1.63(+6.26%) |
Mar 05, 2021 | 25.91 | 26.30 | 25.33 | 26.04 | 1,259,700 | +0.62(+2.44%) |
Mar 04, 2021 | 25.29 | 25.90 | 24.65 | 25.42 | 1,177,546 | +0.03(+0.12%) |
Mar 03, 2021 | 25.18 | 25.81 | 24.71 | 25.39 | 1,127,047 | +0.38(+1.52%) |
Mar 02, 2021 | 24.69 | 25.16 | 24.23 | 25.01 | 1,162,244 | +0.51(+2.08%) |
Mar 01, 2021 | 24.75 | 25.04 | 24.13 | 24.50 | 933,160 | +0.07(+0.29%) |
Feb 26, 2021 | 23.87 | 24.89 | 23.81 | 24.43 | 1,316,100 | +0.46(+1.92%) |
Feb 25, 2021 | 23.96 | 24.48 | 23.35 | 23.97 | 1,138,093 | +0.13(+0.55%) |
Feb 24, 2021 | 23.15 | 23.85 | 23.04 | 23.84 | 900,951 | +0.84(+3.65%) |
Feb 23, 2021 | 22.06 | 23.19 | 21.52 | 23.00 | 711,342 | +0.60(+2.68%) |
Feb 22, 2021 | 21.63 | 22.73 | 21.41 | 22.40 | 1,395,183 | +0.40(+1.82%) |
Feb 19, 2021 | 20.59 | 22.06 | 20.59 | 22.00 | 1,785,700 | +1.18(+5.67%) |
Feb 18, 2021 | 23.49 | 23.88 | 20.27 | 20.82 | 4,044,428 | -6.84(-24.73%) |
Feb 17, 2021 | 27.57 | 28.07 | 27.41 | 27.66 | 610,013 | -0.06(-0.22%) |
Feb 16, 2021 | 28.46 | 28.84 | 27.50 | 27.72 | 621,182 | -0.53(-1.88%) |
Feb 12, 2021 | 27.91 | 28.28 | 27.31 | 28.25 | 549,000 | +0.19(+0.68%) |
Feb 11, 2021 | 27.88 | 28.75 | 27.47 | 28.06 | 1,504,278 | +0.40(+1.45%) |
Feb 10, 2021 | 26.86 | 27.72 | 26.47 | 27.66 | 885,178 | +0.92(+3.44%) |
Feb 09, 2021 | 26.36 | 26.99 | 26.22 | 26.74 | 777,118 | +0.38(+1.44%) |
Feb 08, 2021 | 26.03 | 26.39 | 25.84 | 26.36 | 346,415 | +0.51(+1.97%) |
Feb 05, 2021 | 26.05 | 26.10 | 25.52 | 25.85 | 382,700 | +0.13(+0.51%) |
Feb 04, 2021 | 25.98 | 26.16 | 24.74 | 25.72 | 680,433 | -0.29(-1.11%) |
Feb 03, 2021 | 26.41 | 26.70 | 25.72 | 26.01 | 742,293 | -0.34(-1.29%) |
Feb 02, 2021 | 28.58 | 28.84 | 26.16 | 26.35 | 776,731 | -1.92(-6.79%) |
Feb 01, 2021 | 27.38 | 28.56 | 27.25 | 28.27 | 995,714 | +1.00(+3.67%) |
Jan 29, 2021 | 26.86 | 27.88 | 26.51 | 27.27 | 1,637,200 | +0.57(+2.13%) |
Jan 28, 2021 | 28.66 | 28.92 | 26.12 | 26.70 | 1,384,212 | -1.90(-6.64%) |
Jan 27, 2021 | 25.49 | 29.25 | 25.41 | 28.60 | 2,294,990 | +2.50(+9.58%) |
Jan 26, 2021 | 24.75 | 26.30 | 24.73 | 26.10 | 1,039,007 | +1.45(+5.88%) |
Jan 25, 2021 | 24.21 | 25.09 | 23.81 | 24.65 | 687,586 | +0.27(+1.11%) |
Jan 22, 2021 | 24.10 | 24.61 | 23.91 | 24.38 | 941,400 | -0.11(-0.45%) |
Jan 21, 2021 | 24.44 | 24.67 | 23.82 | 24.49 | 518,442 | +0.24(+0.99%) |
Jan 20, 2021 | 23.99 | 24.56 | 23.80 | 24.25 | 649,708 | +0.32(+1.34%) |
Jan 19, 2021 | 23.87 | 24.84 | 23.66 | 23.93 | 871,449 | +0.33(+1.40%) |
Jan 15, 2021 | 23.68 | 24.05 | 23.44 | 23.60 | 419,400 | -0.31(-1.30%) |
Jan 14, 2021 | 23.32 | 24.20 | 23.10 | 23.91 | 733,253 | +0.85(+3.69%) |
Jan 13, 2021 | 23.06 | 23.98 | 22.95 | 23.06 | 1,434,163 | -0.06(-0.26%) |
Jan 12, 2021 | 22.61 | 23.30 | 22.46 | 23.12 | 565,672 | +0.53(+2.35%) |
Jan 11, 2021 | 22.95 | 23.09 | 22.41 | 22.59 | 760,712 | -0.68(-2.92%) |
Jan 08, 2021 | 23.80 | 23.80 | 22.98 | 23.27 | 1,388,100 | -0.28(-1.19%) |
Jan 07, 2021 | 23.78 | 24.03 | 23.21 | 23.55 | 933,259 | -0.22(-0.93%) |
Jan 06, 2021 | 23.83 | 24.35 | 23.40 | 23.77 | 1,417,871 | +0.14(+0.59%) |
Jan 05, 2021 | 23.90 | 24.13 | 23.57 | 23.63 | 1,122,427 | -0.25(-1.05%) |