Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,758 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.86 | 532,503 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.67 | 25.83 | 463,484 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.98 | 25.58 | 25.73 | 831,761 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.74 | 25.47 | 25.69 | 795,989 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,552 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.46 | 25.10 | 25.41 | 651,670 | +0.15(+0.61%) |
Dec 21, 2021 | 25.41 | 25.88 | 25.25 | 25.26 | 1,092,545 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.02 | 25.02 | 25.41 | 1,228,708 | -0.50(-1.95%) |
Dec 17, 2021 | 24.70 | 26.04 | 24.70 | 25.91 | 2,839,151 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,559 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.65 | 933,578 | -0.12(-0.47%) |
Dec 14, 2021 | 23.67 | 24.85 | 23.56 | 24.77 | 2,098,055 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.59 | 23.53 | 23.60 | 1,035,822 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.55 | 635,284 | -0.17(-0.69%) |
Dec 09, 2021 | 25.10 | 25.19 | 24.68 | 24.72 | 913,421 | -0.50(-1.97%) |
Dec 08, 2021 | 25.30 | 25.35 | 25.10 | 25.22 | 648,394 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.30 | 854,061 | +0.04(+0.14%) |
Dec 06, 2021 | 25.11 | 25.33 | 24.63 | 25.26 | 843,374 | +0.15(+0.61%) |
Dec 03, 2021 | 25.12 | 25.16 | 24.71 | 25.11 | 1,071,118 | +0.03(+0.11%) |
Dec 02, 2021 | 24.91 | 25.45 | 24.79 | 25.08 | 765,503 | +0.11(+0.43%) |
Dec 01, 2021 | 25.29 | 25.49 | 24.88 | 24.97 | 930,562 | -0.43(-1.70%) |
Nov 30, 2021 | 25.52 | 25.66 | 25.24 | 25.41 | 1,055,320 | -0.12(-0.46%) |
Nov 29, 2021 | 25.86 | 25.92 | 25.35 | 25.52 | 1,209,594 | -0.50(-1.92%) |
Nov 26, 2021 | 25.61 | 26.27 | 25.61 | 26.02 | 866,232 | +0.23(+0.90%) |
Nov 24, 2021 | 25.67 | 25.86 | 25.44 | 25.79 | 615,751 | +0.15(+0.59%) |
Nov 23, 2021 | 25.29 | 25.67 | 25.14 | 25.64 | 407,779 | +0.43(+1.70%) |
Nov 22, 2021 | 25.54 | 25.65 | 25.17 | 25.21 | 694,031 | -0.33(-1.30%) |
Nov 19, 2021 | 25.60 | 25.90 | 25.52 | 25.54 | 650,661 | -0.06(-0.24%) |
Nov 18, 2021 | 25.88 | 25.79 | 25.60 | 25.60 | 816,680 | -0.33(-1.28%) |
Nov 17, 2021 | 25.64 | 25.98 | 25.50 | 25.93 | 768,245 | +0.18(+0.69%) |
Nov 16, 2021 | 25.84 | 25.99 | 25.57 | 25.75 | 796,299 | +0.13(+0.52%) |
Nov 15, 2021 | 25.36 | 25.77 | 25.25 | 25.62 | 571,469 | +0.36(+1.42%) |
Nov 12, 2021 | 24.85 | 25.31 | 24.83 | 25.26 | 849,966 | +0.46(+1.87%) |
Nov 11, 2021 | 24.58 | 24.93 | 24.57 | 24.80 | 482,113 | +0.40(+1.65%) |
Nov 10, 2021 | 24.32 | 24.40 | 776,269 | +0.02(+0.07%) | ||
Nov 09, 2021 | 24.67 | 24.70 | 24.07 | 24.38 | 1,069,397 | -0.45(-1.80%) |
Nov 08, 2021 | 25.03 | 25.08 | 24.63 | 24.83 | 803,809 | -0.13(-0.50%) |
Nov 05, 2021 | 25.09 | 25.37 | 24.58 | 24.95 | 1,321,026 | -0.14(-0.57%) |
Nov 04, 2021 | 25.74 | 25.92 | 24.94 | 25.09 | 1,225,995 | -0.69(-2.67%) |
Nov 03, 2021 | 23.69 | 25.99 | 23.69 | 25.78 | 2,693,495 | +2.37(+10.12%) |
Nov 02, 2021 | 22.58 | 23.56 | 22.55 | 23.41 | 1,635,613 | +0.79(+3.48%) |
Nov 01, 2021 | 22.44 | 22.68 | 22.55 | 22.63 | 901,572 | +0.38(+1.73%) |
Oct 29, 2021 | 23.05 | 23.23 | 21.90 | 22.24 | 1,469,738 | -0.84(-3.64%) |
Oct 28, 2021 | 22.95 | 23.26 | 22.88 | 23.08 | 944,983 | +0.00(+0.00%) |
Oct 27, 2021 | 23.35 | 23.41 | 22.97 | 23.08 | 653,683 | -0.38(-1.64%) |
Oct 26, 2021 | 23.56 | 23.47 | 23.47 | 553,297 | -0.13(-0.57%) | |
Oct 25, 2021 | 23.63 | 23.71 | 23.44 | 23.60 | 550,308 | -0.05(-0.23%) |
Oct 22, 2021 | 23.23 | 23.81 | 23.04 | 23.65 | 532,656 | +0.32(+1.38%) |
Oct 21, 2021 | 23.59 | 23.67 | 23.11 | 23.33 | 989,751 | -0.28(-1.17%) |
Oct 20, 2021 | 23.48 | 23.79 | 23.32 | 23.61 | 939,433 | +0.07(+0.30%) |
Oct 19, 2021 | 22.95 | 23.56 | 22.95 | 23.54 | 750,843 | +0.64(+2.81%) |
Oct 18, 2021 | 22.55 | 22.90 | 22.46 | 22.89 | 1,051,604 | +0.35(+1.55%) |
Oct 15, 2021 | 22.85 | 22.91 | 22.51 | 22.55 | 729,387 | -0.01(-0.04%) |
Oct 14, 2021 | 22.79 | 22.85 | 22.49 | 22.55 | 768,685 | -0.23(-1.02%) |
Oct 13, 2021 | 22.95 | 23.09 | 22.70 | 22.79 | 881,024 | -0.24(-1.05%) |
Oct 12, 2021 | 22.97 | 23.23 | 22.91 | 23.03 | 680,288 | +0.04(+0.19%) |
Oct 11, 2021 | 23.06 | 23.27 | 22.97 | 22.98 | 469,147 | +0.08(+0.35%) |
Oct 08, 2021 | 23.03 | 23.32 | 22.87 | 22.90 | 887,562 | +0.02(+0.08%) |
Oct 07, 2021 | 23.29 | 23.43 | 22.85 | 22.89 | 1,061,684 | -0.33(-1.42%) |
Oct 06, 2021 | 22.23 | 23.28 | 22.19 | 23.22 | 1,659,143 | +1.03(+4.63%) |
Oct 05, 2021 | 22.30 | 22.55 | 22.13 | 22.19 | 1,088,866 | -0.21(-0.96%) |
Oct 04, 2021 | 22.20 | 22.49 | 22.20 | 22.40 | 1,032,843 | +0.27(+1.21%) |
Oct 01, 2021 | 21.88 | 22.33 | 21.88 | 22.13 | 1,010,174 | +0.29(+1.35%) |
Sep 30, 2021 | 21.89 | 22.13 | 21.69 | 21.84 | 1,045,282 | -0.08(-0.37%) |
Sep 29, 2021 | 21.73 | 22.11 | 21.63 | 21.92 | 556,706 | +0.16(+0.74%) |
Sep 28, 2021 | 21.72 | 21.93 | 21.64 | 21.76 | 944,809 | -0.04(-0.16%) |
Sep 27, 2021 | 21.60 | 21.99 | 21.48 | 21.79 | 1,323,287 | +0.31(+1.46%) |
Sep 24, 2021 | 21.30 | 21.59 | 21.29 | 21.48 | 925,275 | +0.17(+0.80%) |
Sep 23, 2021 | 21.69 | 21.80 | 21.28 | 21.31 | 890,664 | -0.33(-1.53%) |
Sep 22, 2021 | 21.81 | 21.90 | 21.50 | 21.64 | 848,629 | -0.07(-0.33%) |
Sep 21, 2021 | 21.74 | 21.98 | 21.62 | 21.71 | 1,401,667 | -0.03(-0.12%) |
Sep 20, 2021 | 21.59 | 21.80 | 21.45 | 21.74 | 2,045,545 | +0.06(+0.29%) |
Sep 17, 2021 | 21.70 | 21.80 | 21.46 | 21.68 | 2,366,456 | -0.07(-0.33%) |
Sep 16, 2021 | 21.88 | 21.99 | 21.66 | 21.75 | 1,543,020 | +0.14(+0.66%) |
Sep 15, 2021 | 21.60 | 22.07 | 21.57 | 21.61 | 1,901,036 | +0.06(+0.29%) |
Sep 14, 2021 | 21.20 | 21.69 | 20.99 | 21.54 | 1,788,333 | +0.40(+1.90%) |
Sep 13, 2021 | 21.17 | 21.26 | 20.87 | 21.14 | 1,771,406 | +0.15(+0.72%) |
Sep 10, 2021 | 21.38 | 21.52 | 20.97 | 20.99 | 1,426,652 | -0.41(-1.92%) |
Sep 09, 2021 | 21.28 | 22.08 | 21.13 | 21.40 | 1,841,768 | +0.04(+0.21%) |
Sep 08, 2021 | 21.54 | 21.73 | 21.29 | 21.36 | 1,338,723 | -0.15(-0.71%) |
Sep 07, 2021 | 21.97 | 22.13 | 21.49 | 21.51 | 1,672,523 | -0.36(-1.63%) |
Sep 03, 2021 | 21.79 | 22.01 | 21.73 | 21.87 | 1,017,416 | +0.05(+0.25%) |
Sep 02, 2021 | 21.99 | 22.04 | 21.71 | 21.81 | 1,206,212 | -0.19(-0.85%) |
Sep 01, 2021 | 21.89 | 22.14 | 21.62 | 22.00 | 1,615,734 | +0.12(+0.53%) |
Aug 31, 2021 | 22.23 | 22.25 | 21.79 | 21.88 | 2,532,801 | -0.28(-1.25%) |
Aug 30, 2021 | 23.05 | 23.21 | 21.76 | 22.16 | 3,840,450 | -0.89(-3.84%) |
Aug 27, 2021 | 22.67 | 23.20 | 22.67 | 23.05 | 845,419 | +0.39(+1.72%) |
Aug 26, 2021 | 22.82 | 23.06 | 22.64 | 22.66 | 694,046 | -0.10(-0.43%) |
Aug 25, 2021 | 22.91 | 22.91 | 22.46 | 22.75 | 946,407 | -0.10(-0.43%) |
Aug 24, 2021 | 22.55 | 22.90 | 22.55 | 22.85 | 773,492 | +0.24(+1.06%) |
Aug 23, 2021 | 22.66 | 22.80 | 22.42 | 22.61 | 782,432 | +0.06(+0.27%) |
Aug 20, 2021 | 22.34 | 22.55 | 22.34 | 22.55 | 676,673 | +0.18(+0.79%) |
Aug 19, 2021 | 22.34 | 22.60 | 22.20 | 22.37 | 646,252 | -0.04(-0.16%) |
Aug 18, 2021 | 22.65 | 22.82 | 22.37 | 22.41 | 965,892 | -0.29(-1.29%) |
Aug 17, 2021 | 22.77 | 22.95 | 22.53 | 22.70 | 1,087,997 | -0.32(-1.38%) |
Aug 16, 2021 | 22.99 | 23.04 | 22.65 | 23.02 | 1,349,206 | -0.07(-0.31%) |
Aug 13, 2021 | 23.06 | 23.87 | 22.55 | 23.09 | 2,906,114 | +0.00(+0.00%) |
Aug 12, 2021 | 23.24 | 23.29 | 22.84 | 23.09 | 969,454 | -0.10(-0.42%) |
Aug 11, 2021 | 22.89 | 23.29 | 22.80 | 23.19 | 854,318 | +0.31(+1.35%) |
Aug 10, 2021 | 23.30 | 23.49 | 22.78 | 22.88 | 1,649,159 | -0.50(-2.16%) |
Aug 09, 2021 | 23.29 | 23.68 | 23.16 | 23.38 | 1,220,034 | +0.19(+0.80%) |
Aug 06, 2021 | 22.89 | 23.40 | 22.87 | 23.20 | 2,094,229 | +0.33(+1.43%) |
Aug 05, 2021 | 21.54 | 22.98 | 21.44 | 22.87 | 2,284,834 | +1.21(+5.60%) |
Aug 04, 2021 | 21.68 | 21.78 | 20.53 | 21.66 | 7,027,722 | -1.20(-5.23%) |
Aug 03, 2021 | 22.72 | 23.04 | 22.71 | 22.85 | 1,244,099 | +0.08(+0.35%) |
Aug 02, 2021 | 22.83 | 22.99 | 22.77 | 22.77 | 824,028 | -0.02(-0.08%) |
Jul 30, 2021 | 22.56 | 23.18 | 22.56 | 22.79 | 1,276,910 | +0.04(+0.16%) |
Jul 29, 2021 | 22.67 | 22.99 | 22.59 | 22.75 | 731,524 | +0.07(+0.31%) |
Jul 28, 2021 | 22.66 | 22.86 | 22.40 | 22.68 | 1,443,340 | -0.04(-0.16%) |
Jul 27, 2021 | 22.56 | 22.75 | 21.89 | 22.72 | 1,505,428 | +0.08(+0.35%) |
Jul 26, 2021 | 22.44 | 22.79 | 22.39 | 22.64 | 1,261,603 | +0.26(+1.15%) |
Jul 23, 2021 | 22.61 | 22.83 | 22.36 | 22.38 | 1,113,741 | -0.19(-0.82%) |
Jul 22, 2021 | 22.99 | 23.03 | 22.50 | 22.57 | 1,666,225 | -0.43(-1.89%) |
Jul 21, 2021 | 22.98 | 23.29 | 22.90 | 23.00 | 1,000,300 | +0.03(+0.12%) |
Jul 20, 2021 | 22.87 | 23.20 | 22.87 | 22.98 | 1,219,292 | +0.05(+0.23%) |
Jul 19, 2021 | 22.79 | 22.95 | 22.52 | 22.92 | 1,524,877 | -0.12(-0.50%) |
Jul 16, 2021 | 23.11 | 23.33 | 22.94 | 23.04 | 1,037,679 | -0.07(-0.31%) |
Jul 15, 2021 | 22.96 | 23.25 | 22.96 | 23.11 | 958,517 | +0.01(+0.04%) |
Jul 14, 2021 | 23.08 | 23.45 | 22.98 | 23.10 | 861,533 | +0.00(+0.00%) |
Jul 13, 2021 | 23.68 | 23.75 | 23.06 | 23.10 | 1,840,216 | -0.65(-2.72%) |
Jul 12, 2021 | 23.98 | 24.04 | 23.68 | 23.75 | 1,585,239 | -0.43(-1.79%) |
Jul 09, 2021 | 24.08 | 24.18 | 23.72 | 24.18 | 2,696,320 | +0.26(+1.07%) |
Jul 08, 2021 | 24.29 | 24.35 | 23.82 | 23.92 | 2,416,708 | -0.42(-1.71%) |
Jul 07, 2021 | 25.10 | 25.15 | 24.34 | 24.34 | 1,533,274 | -0.70(-2.79%) |
Jul 06, 2021 | 25.31 | 25.36 | 24.53 | 25.04 | 2,031,291 | +0.35(+1.40%) |
Jul 02, 2021 | 24.80 | 24.85 | 24.53 | 24.69 | 783,243 | -0.09(-0.36%) |
Jul 01, 2021 | 24.62 | 24.84 | 24.50 | 24.78 | 1,333,477 | +0.32(+1.30%) |
Jun 30, 2021 | 24.67 | 24.70 | 24.33 | 24.46 | 1,610,530 | -0.17(-0.68%) |
Jun 29, 2021 | 24.56 | 24.78 | 24.45 | 24.63 | 822,700 | +0.14(+0.58%) |
Jun 28, 2021 | 24.55 | 24.66 | 24.17 | 24.49 | 1,112,175 | -0.08(-0.32%) |
Jun 25, 2021 | 24.34 | 24.84 | 24.22 | 24.57 | 4,662,547 | +0.32(+1.31%) |
Jun 24, 2021 | 24.66 | 24.75 | 24.06 | 24.25 | 2,780,696 | -0.45(-1.83%) |
Jun 23, 2021 | 25.47 | 25.60 | 24.62 | 24.70 | 2,681,786 | -0.80(-3.12%) |
Jun 22, 2021 | 25.55 | 25.65 | 25.30 | 25.50 | 924,710 | -0.05(-0.21%) |
Jun 21, 2021 | 25.52 | 25.75 | 25.43 | 25.55 | 1,148,271 | +0.12(+0.49%) |
Jun 18, 2021 | 25.99 | 26.20 | 25.40 | 25.43 | 1,481,192 | -0.59(-2.28%) |
Jun 17, 2021 | 25.64 | 26.92 | 25.15 | 26.02 | 2,005,087 | +0.43(+1.66%) |
Jun 16, 2021 | 25.48 | 25.62 | 25.24 | 25.60 | 1,257,560 | +0.13(+0.52%) |
Jun 15, 2021 | 25.57 | 25.75 | 25.29 | 25.46 | 1,195,460 | -0.12(-0.45%) |
Jun 14, 2021 | 25.82 | 26.10 | 25.47 | 25.58 | 1,455,607 | -0.15(-0.58%) |
Jun 11, 2021 | 25.98 | 26.25 | 25.58 | 25.73 | 1,525,002 | -0.07(-0.27%) |
Jun 10, 2021 | 25.72 | 26.43 | 25.29 | 25.80 | 2,606,815 | +0.09(+0.34%) |
Jun 09, 2021 | 27.77 | 27.99 | 25.52 | 25.71 | 5,707,818 | -2.14(-7.69%) |
Jun 08, 2021 | 27.84 | 28.05 | 27.58 | 27.85 | 1,554,144 | -0.03(-0.10%) |
Jun 07, 2021 | 28.06 | 28.16 | 27.49 | 27.88 | 1,718,314 | -0.13(-0.47%) |
Jun 04, 2021 | 28.32 | 28.34 | 27.60 | 28.01 | 1,134,900 | -0.05(-0.19%) |
Jun 03, 2021 | 27.35 | 28.41 | 27.25 | 28.07 | 2,682,363 | +0.72(+2.62%) |
Jun 02, 2021 | 26.70 | 27.38 | 26.56 | 27.35 | 1,954,657 | +0.65(+2.42%) |
Jun 01, 2021 | 27.08 | 27.29 | 26.68 | 26.70 | 1,662,216 | -0.26(-0.95%) |
May 28, 2021 | 26.16 | 26.98 | 26.14 | 26.96 | 1,347,224 | +0.67(+2.56%) |
May 27, 2021 | 25.98 | 26.41 | 25.88 | 26.29 | 2,647,776 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.17 | 25.56 | 25.95 | 1,321,969 | +0.54(+2.14%) |
May 25, 2021 | 25.49 | 25.61 | 25.33 | 25.41 | 1,158,921 | +0.04(+0.14%) |
May 24, 2021 | 25.50 | 25.66 | 25.34 | 25.37 | 770,609 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.21 | 25.47 | 952,175 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.50 | 924,323 | +0.18(+0.69%) |
May 19, 2021 | 24.99 | 25.34 | 24.82 | 25.32 | 1,145,759 | +0.08(+0.31%) |
May 18, 2021 | 25.50 | 25.67 | 25.15 | 25.24 | 1,527,150 | -0.25(-0.96%) |
May 17, 2021 | 25.48 | 25.72 | 25.10 | 25.49 | 1,125,043 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,605 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.49 | 24.73 | 25.31 | 1,549,196 | +0.40(+1.62%) |
May 12, 2021 | 25.19 | 25.34 | 24.78 | 24.91 | 1,767,908 | -0.29(-1.15%) |
May 11, 2021 | 24.69 | 25.53 | 24.57 | 25.20 | 2,048,754 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.13 | 24.28 | 24.85 | 2,156,387 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.01 | 24.51 | 24.71 | 1,545,457 | -0.35(-1.40%) |
May 06, 2021 | 24.49 | 25.14 | 24.22 | 25.06 | 1,930,046 | +0.61(+2.48%) |
May 05, 2021 | 25.27 | 25.65 | 23.87 | 24.45 | 3,660,137 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.37 | 24.54 | 25.07 | 4,687,899 | -0.97(-3.71%) |
May 03, 2021 | 26.01 | 26.50 | 25.65 | 26.03 | 2,121,643 | +0.01(+0.03%) |
Apr 30, 2021 | 26.21 | 26.43 | 25.88 | 26.02 | 1,268,382 | -0.29(-1.10%) |
Apr 29, 2021 | 26.71 | 26.88 | 25.96 | 26.31 | 1,579,954 | -0.35(-1.32%) |
Apr 28, 2021 | 27.10 | 27.31 | 26.55 | 26.66 | 1,155,739 | -0.42(-1.56%) |
Apr 27, 2021 | 27.15 | 27.46 | 27.06 | 27.09 | 1,387,407 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.51 | 26.98 | 27.19 | 1,516,091 | +0.12(+0.44%) |
Apr 23, 2021 | 27.02 | 27.43 | 26.93 | 27.07 | 1,066,398 | +0.07(+0.24%) |
Apr 22, 2021 | 27.38 | 27.57 | 26.96 | 27.01 | 1,376,245 | -0.47(-1.69%) |
Apr 21, 2021 | 27.36 | 27.59 | 27.02 | 27.47 | 946,969 | +0.11(+0.42%) |
Apr 20, 2021 | 28.06 | 28.06 | 27.35 | 27.36 | 775,579 | -0.62(-2.23%) |
Apr 19, 2021 | 27.72 | 28.07 | 27.56 | 27.98 | 865,220 | +0.25(+0.92%) |
Apr 16, 2021 | 27.44 | 27.87 | 27.24 | 27.73 | 892,991 | +0.33(+1.22%) |
Apr 15, 2021 | 27.43 | 28.10 | 27.29 | 27.39 | 1,257,827 | -0.01(-0.03%) |
Apr 14, 2021 | 26.96 | 27.57 | 26.96 | 27.40 | 821,752 | +0.33(+1.23%) |
Apr 13, 2021 | 27.39 | 27.66 | 26.89 | 27.07 | 1,426,624 | -0.44(-1.60%) |
Apr 12, 2021 | 27.32 | 27.92 | 27.26 | 27.51 | 1,342,510 | +0.33(+1.21%) |
Apr 09, 2021 | 27.39 | 27.53 | 27.04 | 27.18 | 1,498,718 | -0.12(-0.43%) |
Apr 08, 2021 | 28.04 | 28.19 | 27.26 | 27.30 | 1,676,601 | -0.70(-2.51%) |
Apr 07, 2021 | 27.74 | 28.17 | 27.72 | 28.00 | 926,551 | +0.19(+0.69%) |
Apr 06, 2021 | 28.36 | 28.41 | 27.72 | 27.81 | 1,319,406 | -0.47(-1.65%) |
Apr 05, 2021 | 27.89 | 28.34 | 27.81 | 28.27 | 1,333,570 | +0.61(+2.19%) |
Apr 01, 2021 | 27.53 | 27.67 | 26.95 | 27.67 | 1,503,956 | +0.40(+1.45%) |
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,739,843 | +0.40(+1.47%) |
Mar 30, 2021 | 27.31 | 27.31 | 26.56 | 26.88 | 2,210,591 | -0.40(-1.45%) |
Mar 29, 2021 | 26.63 | 27.32 | 26.48 | 27.27 | 1,908,606 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,134 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.28 | 25.76 | 26.19 | 897,691 | +0.08(+0.30%) |
Mar 24, 2021 | 26.52 | 26.61 | 26.10 | 26.11 | 925,620 | -0.30(-1.13%) |
Mar 23, 2021 | 26.56 | 26.65 | 26.23 | 26.41 | 967,132 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.59 | 25.65 | 26.53 | 1,395,968 | +0.64(+2.48%) |
Mar 19, 2021 | 25.69 | 26.09 | 25.62 | 25.89 | 1,540,618 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,787,958 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.07 | 26.47 | 1,799,598 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,408,784 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,251,935 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 26.00 | 2,125,281 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.98 | 1,104,057 | +0.63(+2.60%) |
Mar 10, 2021 | 24.70 | 24.83 | 24.07 | 24.35 | 2,050,454 | -0.29(-1.18%) |
Mar 09, 2021 | 24.26 | 25.00 | 24.17 | 24.64 | 1,938,719 | +0.54(+2.26%) |
Mar 08, 2021 | 23.82 | 24.38 | 23.74 | 24.09 | 1,640,152 | +0.40(+1.67%) |
Mar 05, 2021 | 23.63 | 23.86 | 22.99 | 23.70 | 1,612,576 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.74 | 23.03 | 23.52 | 2,378,469 | -0.15(-0.61%) |
Mar 03, 2021 | 23.80 | 23.97 | 23.40 | 23.66 | 1,607,555 | -0.03(-0.11%) |
Mar 02, 2021 | 24.26 | 24.46 | 23.39 | 23.69 | 2,233,476 | -0.49(-2.03%) |
Mar 01, 2021 | 24.28 | 24.48 | 24.05 | 24.18 | 1,219,494 | +0.23(+0.95%) |
Feb 26, 2021 | 24.35 | 24.88 | 23.92 | 23.95 | 1,641,497 | -0.59(-2.40%) |
Feb 25, 2021 | 23.56 | 24.77 | 23.44 | 24.54 | 2,503,542 | +1.03(+4.37%) |
Feb 24, 2021 | 23.95 | 24.34 | 23.15 | 23.51 | 2,472,924 | -0.10(-0.42%) |
Feb 23, 2021 | 23.09 | 23.62 | 22.75 | 23.61 | 2,475,475 | +0.13(+0.54%) |
Feb 22, 2021 | 24.18 | 24.32 | 23.41 | 23.49 | 2,262,104 | -0.88(-3.61%) |
Feb 19, 2021 | 24.48 | 24.78 | 24.25 | 24.37 | 1,505,965 | -0.10(-0.41%) |
Feb 18, 2021 | 24.58 | 24.95 | 23.99 | 24.47 | 1,630,955 | -0.26(-1.04%) |
Feb 17, 2021 | 25.32 | 25.32 | 24.07 | 24.72 | 1,934,324 | -0.64(-2.54%) |
Feb 16, 2021 | 23.93 | 25.40 | 23.60 | 25.37 | 2,937,425 | +1.63(+6.86%) |
Feb 12, 2021 | 24.24 | 24.70 | 23.65 | 23.74 | 1,874,245 | -0.44(-1.84%) |
Feb 11, 2021 | 25.24 | 25.48 | 23.60 | 24.18 | 3,647,869 | -1.12(-4.44%) |
Feb 10, 2021 | 24.41 | 25.45 | 24.30 | 25.31 | 3,312,302 | +0.90(+3.67%) |
Feb 09, 2021 | 24.40 | 24.69 | 24.01 | 24.41 | 1,817,838 | +0.06(+0.25%) |
Feb 08, 2021 | 24.75 | 24.75 | 24.03 | 24.35 | 1,432,922 | +0.28(+1.18%) |
Feb 05, 2021 | 23.91 | 24.45 | 23.71 | 24.06 | 1,461,753 | +0.15(+0.64%) |
Feb 04, 2021 | 24.12 | 24.35 | 23.10 | 23.91 | 1,862,944 | -0.11(-0.47%) |
Feb 03, 2021 | 24.80 | 25.15 | 23.81 | 24.03 | 3,360,505 | -0.34(-1.39%) |
Feb 02, 2021 | 25.32 | 25.46 | 24.25 | 24.37 | 3,138,459 | -1.45(-5.60%) |
Feb 01, 2021 | 24.63 | 25.92 | 24.32 | 25.81 | 3,376,179 | +1.63(+6.73%) |
Jan 29, 2021 | 23.96 | 24.37 | 23.41 | 24.18 | 5,102,297 | +0.71(+3.04%) |
Jan 28, 2021 | 24.82 | 25.62 | 23.01 | 23.47 | 6,829,212 | -0.43(-1.79%) |
Jan 27, 2021 | 22.76 | 24.22 | 22.73 | 23.89 | 3,726,471 | +1.09(+4.77%) |
Jan 26, 2021 | 22.91 | 22.97 | 22.29 | 22.81 | 1,264,424 | -0.10(-0.42%) |
Jan 25, 2021 | 21.66 | 23.16 | 21.39 | 22.90 | 1,785,761 | +1.27(+5.88%) |
Jan 22, 2021 | 21.58 | 21.75 | 21.41 | 21.63 | 875,053 | +0.10(+0.44%) |
Jan 21, 2021 | 21.46 | 21.68 | 21.45 | 21.54 | 457,402 | +0.05(+0.24%) |
Jan 20, 2021 | 21.63 | 21.80 | 21.42 | 21.48 | 551,799 | -0.09(-0.40%) |
Jan 19, 2021 | 21.39 | 21.70 | 21.24 | 21.57 | 1,103,558 | +0.27(+1.27%) |
Jan 15, 2021 | 21.44 | 21.50 | 21.14 | 21.30 | 608,058 | -0.18(-0.85%) |
Jan 14, 2021 | 21.48 | 21.60 | 21.11 | 21.48 | 1,127,078 | +0.08(+0.37%) |
Jan 13, 2021 | 21.20 | 21.97 | 21.06 | 21.40 | 1,555,552 | +0.30(+1.40%) |
Jan 12, 2021 | 21.11 | 21.57 | 20.93 | 21.11 | 1,902,812 | +0.14(+0.66%) |
Jan 11, 2021 | 22.21 | 22.28 | 20.90 | 20.97 | 1,805,610 | -1.36(-6.08%) |
Jan 08, 2021 | 22.29 | 22.63 | 22.01 | 22.33 | 1,156,402 | +0.03(+0.16%) |
Jan 07, 2021 | 22.65 | 22.87 | 22.20 | 22.29 | 1,178,570 | -0.31(-1.39%) |
Jan 06, 2021 | 22.01 | 22.64 | 21.82 | 22.61 | 1,658,725 | +0.69(+3.14%) |
Jan 05, 2021 | 22.05 | 22.29 | 21.86 | 21.92 | 956,271 | -0.07(-0.32%) |