Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.82 | 27.45 | 26.49 | 27.09 | 21,161 | +0.16(+0.58%) |
Dec 30, 2021 | 27.47 | 27.48 | 26.80 | 26.93 | 18,562 | -0.50(-1.82%) |
Dec 29, 2021 | 27.18 | 27.62 | 27.18 | 27.43 | 19,317 | +0.14(+0.51%) |
Dec 28, 2021 | 27.45 | 27.45 | 27.23 | 27.30 | 16,155 | +0.01(+0.03%) |
Dec 27, 2021 | 27.00 | 27.49 | 27.00 | 27.29 | 10,965 | -0.03(-0.10%) |
Dec 23, 2021 | 26.70 | 27.48 | 26.70 | 27.31 | 41,428 | +0.62(+2.32%) |
Dec 22, 2021 | 26.46 | 27.06 | 26.11 | 26.69 | 21,123 | +0.19(+0.70%) |
Dec 21, 2021 | 26.82 | 26.84 | 26.28 | 26.51 | 27,277 | -0.17(-0.66%) |
Dec 20, 2021 | 25.66 | 26.73 | 25.07 | 26.68 | 64,271 | +0.95(+3.68%) |
Dec 17, 2021 | 25.73 | 26.40 | 25.30 | 25.74 | 171,183 | -0.03(-0.11%) |
Dec 16, 2021 | 26.08 | 26.32 | 25.14 | 25.76 | 208,749 | +0.17(+0.68%) |
Dec 15, 2021 | 26.05 | 26.93 | 25.52 | 25.59 | 108,906 | -0.15(-0.57%) |
Dec 14, 2021 | 26.39 | 26.68 | 25.35 | 25.74 | 104,549 | -0.97(-3.64%) |
Dec 13, 2021 | 27.34 | 27.34 | 26.56 | 26.71 | 47,983 | -0.69(-2.50%) |
Dec 10, 2021 | 27.60 | 27.73 | 26.96 | 27.39 | 34,638 | -0.21(-0.77%) |
Dec 09, 2021 | 28.55 | 28.62 | 27.59 | 27.60 | 43,001 | -1.33(-4.61%) |
Dec 08, 2021 | 29.00 | 29.09 | 28.67 | 28.94 | 8,582 | +0.02(+0.06%) |
Dec 07, 2021 | 29.35 | 29.88 | 28.40 | 28.92 | 24,398 | +0.06(+0.22%) |
Dec 06, 2021 | 28.51 | 29.70 | 28.35 | 28.86 | 24,675 | +0.62(+2.18%) |
Dec 03, 2021 | 28.63 | 29.09 | 28.24 | 28.24 | 13,573 | -0.98(-3.34%) |
Dec 02, 2021 | 29.01 | 29.90 | 28.44 | 29.21 | 19,181 | +0.49(+1.70%) |
Dec 01, 2021 | 28.46 | 29.76 | 28.46 | 28.73 | 34,469 | +1.03(+3.72%) |
Nov 30, 2021 | 27.96 | 28.62 | 27.91 | 27.70 | 75,060 | -0.61(-2.15%) |
Nov 29, 2021 | 28.75 | 29.22 | 28.27 | 28.30 | 33,345 | -0.04(-0.13%) |
Nov 26, 2021 | 29.20 | 30.57 | 28.23 | 28.34 | 25,738 | -1.93(-6.38%) |
Nov 24, 2021 | 29.95 | 30.61 | 29.56 | 30.27 | 19,298 | +0.36(+1.20%) |
Nov 23, 2021 | 30.24 | 30.69 | 29.49 | 29.91 | 27,170 | -0.11(-0.37%) |
Nov 22, 2021 | 30.31 | 30.71 | 29.52 | 30.02 | 32,087 | +0.13(+0.43%) |
Nov 19, 2021 | 29.05 | 30.87 | 28.27 | 29.89 | 36,347 | +0.47(+1.59%) |
Nov 18, 2021 | 30.69 | 29.51 | 28.97 | 29.43 | 46,249 | -1.17(-3.82%) |
Nov 17, 2021 | 31.51 | 31.51 | 30.45 | 30.59 | 18,871 | -1.34(-4.21%) |
Nov 16, 2021 | 31.01 | 32.13 | 31.01 | 31.94 | 26,271 | -0.28(-0.86%) |
Nov 15, 2021 | 32.09 | 32.88 | 31.28 | 32.21 | 29,649 | +0.26(+0.81%) |
Nov 12, 2021 | 32.34 | 32.34 | 31.74 | 31.96 | 9,021 | -0.89(-2.72%) |
Nov 11, 2021 | 33.12 | 33.12 | 32.25 | 32.85 | 9,625 | -0.05(-0.14%) |
Nov 10, 2021 | 32.70 | 33.49 | 32.89 | 19,835 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.55 | 34.34 | 32.93 | 32.93 | 11,308 | -0.59(-1.76%) |
Nov 08, 2021 | 33.82 | 35.25 | 32.87 | 33.52 | 66,334 | -0.43(-1.27%) |
Nov 05, 2021 | 32.01 | 34.60 | 31.97 | 33.95 | 49,477 | +2.48(+7.86%) |
Nov 04, 2021 | 31.66 | 31.74 | 31.19 | 31.48 | 26,587 | -0.08(-0.26%) |
Nov 03, 2021 | 30.67 | 31.56 | 30.63 | 31.56 | 22,319 | +0.52(+1.69%) |
Nov 02, 2021 | 30.36 | 31.04 | 30.18 | 31.04 | 16,529 | +1.08(+3.59%) |
Nov 01, 2021 | 29.36 | 30.37 | 28.78 | 29.96 | 17,579 | +1.07(+3.69%) |
Oct 29, 2021 | 29.71 | 29.71 | 28.50 | 28.89 | 14,607 | -1.05(-3.50%) |
Oct 28, 2021 | 29.72 | 29.95 | 29.35 | 29.94 | 4,716 | +1.19(+4.13%) |
Oct 27, 2021 | 28.79 | 29.95 | 28.75 | 28.75 | 16,107 | -0.22(-0.76%) |
Oct 26, 2021 | 28.97 | 28.97 | 21,248 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.29 | 28.94 | 27.85 | 28.94 | 11,106 | +0.94(+3.35%) |
Oct 22, 2021 | 27.65 | 28.20 | 26.98 | 28.00 | 9,449 | +0.26(+0.93%) |
Oct 21, 2021 | 27.93 | 28.45 | 27.74 | 27.74 | 8,746 | +0.03(+0.10%) |
Oct 20, 2021 | 27.46 | 28.26 | 27.46 | 27.71 | 13,315 | +0.21(+0.77%) |
Oct 19, 2021 | 29.54 | 29.78 | 27.06 | 27.50 | 21,517 | -1.79(-6.12%) |
Oct 18, 2021 | 29.09 | 29.40 | 28.95 | 29.30 | 8,023 | +0.48(+1.66%) |
Oct 15, 2021 | 29.71 | 30.69 | 28.78 | 28.82 | 34,351 | -0.24(-0.82%) |
Oct 14, 2021 | 28.98 | 29.19 | 28.35 | 29.06 | 13,626 | +0.17(+0.57%) |
Oct 13, 2021 | 28.56 | 28.89 | 28.12 | 28.89 | 7,692 | +0.46(+1.62%) |
Oct 12, 2021 | 27.56 | 28.43 | 27.42 | 28.43 | 7,746 | +0.66(+2.39%) |
Oct 11, 2021 | 28.57 | 28.63 | 27.69 | 27.77 | 7,065 | -0.48(-1.69%) |
Oct 08, 2021 | 28.79 | 28.79 | 28.25 | 28.25 | 3,740 | -0.43(-1.51%) |
Oct 07, 2021 | 28.33 | 28.96 | 28.08 | 28.68 | 12,761 | +0.47(+1.66%) |
Oct 06, 2021 | 28.34 | 28.34 | 28.00 | 28.21 | 8,930 | -0.08(-0.29%) |
Oct 05, 2021 | 27.54 | 28.96 | 27.37 | 28.29 | 15,115 | +1.08(+3.96%) |
Oct 04, 2021 | 27.85 | 28.08 | 26.82 | 27.22 | 13,868 | -0.48(-1.73%) |
Oct 01, 2021 | 27.51 | 28.81 | 27.47 | 27.70 | 22,774 | +0.20(+0.74%) |
Sep 30, 2021 | 28.02 | 29.16 | 27.37 | 27.49 | 14,313 | -0.36(-1.29%) |
Sep 29, 2021 | 27.44 | 28.02 | 27.01 | 27.85 | 11,875 | +0.73(+2.68%) |
Sep 28, 2021 | 27.73 | 27.73 | 26.75 | 27.13 | 15,347 | -0.71(-2.55%) |
Sep 27, 2021 | 27.39 | 28.52 | 27.39 | 27.83 | 19,166 | +0.60(+2.20%) |
Sep 24, 2021 | 26.78 | 27.32 | 26.36 | 27.24 | 13,113 | +0.64(+2.42%) |
Sep 23, 2021 | 25.98 | 27.59 | 25.34 | 26.59 | 26,903 | +0.97(+3.77%) |
Sep 22, 2021 | 25.53 | 26.28 | 25.31 | 25.63 | 16,647 | +0.11(+0.43%) |
Sep 21, 2021 | 25.95 | 26.44 | 25.46 | 25.52 | 6,452 | -0.09(-0.36%) |
Sep 20, 2021 | 26.03 | 26.66 | 25.35 | 25.61 | 27,548 | -1.17(-4.36%) |
Sep 17, 2021 | 25.75 | 26.78 | 25.03 | 26.78 | 92,454 | +1.16(+4.53%) |
Sep 16, 2021 | 25.37 | 26.01 | 24.84 | 25.62 | 23,116 | +0.38(+1.49%) |
Sep 15, 2021 | 24.70 | 25.45 | 24.70 | 25.24 | 18,356 | +0.85(+3.49%) |
Sep 14, 2021 | 25.71 | 25.71 | 24.39 | 24.39 | 15,923 | -1.09(-4.27%) |
Sep 13, 2021 | 25.61 | 25.96 | 25.19 | 25.48 | 17,934 | -0.01(-0.04%) |
Sep 10, 2021 | 26.15 | 26.15 | 25.28 | 25.49 | 14,874 | -0.39(-1.52%) |
Sep 09, 2021 | 26.35 | 27.00 | 25.88 | 25.88 | 20,722 | -0.27(-1.05%) |
Sep 08, 2021 | 26.07 | 26.35 | 25.97 | 26.15 | 19,784 | +0.24(+0.91%) |
Sep 07, 2021 | 26.32 | 26.67 | 25.92 | 25.92 | 19,617 | -0.25(-0.94%) |
Sep 03, 2021 | 26.34 | 26.52 | 25.87 | 26.16 | 16,518 | -0.36(-1.35%) |
Sep 02, 2021 | 26.79 | 26.85 | 26.21 | 26.52 | 11,613 | -0.17(-0.65%) |
Sep 01, 2021 | 26.80 | 27.19 | 26.47 | 26.69 | 9,853 | -0.62(-2.28%) |
Aug 31, 2021 | 27.12 | 27.49 | 26.96 | 27.32 | 11,062 | +0.13(+0.47%) |
Aug 30, 2021 | 27.65 | 27.89 | 26.95 | 27.19 | 19,532 | -0.48(-1.75%) |
Aug 27, 2021 | 26.53 | 27.87 | 26.09 | 27.67 | 26,570 | +1.37(+5.22%) |
Aug 26, 2021 | 26.42 | 26.68 | 25.67 | 26.30 | 30,377 | +0.26(+0.98%) |
Aug 25, 2021 | 26.38 | 26.55 | 26.04 | 26.04 | 9,040 | -0.16(-0.63%) |
Aug 24, 2021 | 26.12 | 26.68 | 25.80 | 26.21 | 13,209 | -0.07(-0.28%) |
Aug 23, 2021 | 25.11 | 26.34 | 24.95 | 26.28 | 30,334 | +1.56(+6.29%) |
Aug 20, 2021 | 24.77 | 25.71 | 23.73 | 24.73 | 105,686 | -0.41(-1.64%) |
Aug 19, 2021 | 24.87 | 25.33 | 24.03 | 25.14 | 30,852 | +0.26(+1.03%) |
Aug 18, 2021 | 26.19 | 26.19 | 24.80 | 24.88 | 16,487 | -0.91(-3.55%) |
Aug 17, 2021 | 26.17 | 26.99 | 25.80 | 25.80 | 25,078 | -0.59(-2.25%) |
Aug 16, 2021 | 26.93 | 27.08 | 25.98 | 26.39 | 18,787 | -0.50(-1.87%) |
Aug 13, 2021 | 27.08 | 27.35 | 26.89 | 26.89 | 4,901 | -0.33(-1.21%) |
Aug 12, 2021 | 27.54 | 27.54 | 26.58 | 27.22 | 13,833 | -0.22(-0.80%) |
Aug 11, 2021 | 27.31 | 27.56 | 26.89 | 27.44 | 10,517 | -0.04(-0.13%) |
Aug 10, 2021 | 26.44 | 27.67 | 26.44 | 27.48 | 30,374 | +1.11(+4.20%) |
Aug 09, 2021 | 26.53 | 26.94 | 26.31 | 26.37 | 6,821 | -0.32(-1.20%) |
Aug 06, 2021 | 26.44 | 26.97 | 26.07 | 26.69 | 15,487 | +0.35(+1.32%) |
Aug 05, 2021 | 25.53 | 26.43 | 25.53 | 26.35 | 22,085 | +0.49(+1.91%) |
Aug 04, 2021 | 25.68 | 26.23 | 25.29 | 25.85 | 25,003 | +0.05(+0.18%) |
Aug 03, 2021 | 26.10 | 26.10 | 25.47 | 25.81 | 11,574 | +0.38(+1.47%) |
Aug 02, 2021 | 25.91 | 25.91 | 25.39 | 25.43 | 7,530 | -0.14(-0.54%) |
Jul 30, 2021 | 26.07 | 26.07 | 25.44 | 25.57 | 9,942 | -0.34(-1.31%) |
Jul 29, 2021 | 26.39 | 26.39 | 25.61 | 25.91 | 9,062 | -0.10(-0.39%) |
Jul 28, 2021 | 25.89 | 26.41 | 25.33 | 26.01 | 20,020 | +0.30(+1.17%) |
Jul 27, 2021 | 26.36 | 26.36 | 25.40 | 25.71 | 11,658 | -1.02(-3.80%) |
Jul 26, 2021 | 26.46 | 26.79 | 26.39 | 26.72 | 11,140 | +0.21(+0.79%) |
Jul 23, 2021 | 26.49 | 26.90 | 26.23 | 26.51 | 10,672 | +0.05(+0.21%) |
Jul 22, 2021 | 26.96 | 27.43 | 26.08 | 26.46 | 8,757 | -0.73(-2.69%) |
Jul 21, 2021 | 26.94 | 27.42 | 26.94 | 27.19 | 9,724 | +0.77(+2.91%) |
Jul 20, 2021 | 25.80 | 27.42 | 25.33 | 26.42 | 46,526 | +0.75(+2.92%) |
Jul 19, 2021 | 25.84 | 26.51 | 25.57 | 25.67 | 15,248 | -0.95(-3.57%) |
Jul 16, 2021 | 26.77 | 27.14 | 26.43 | 26.62 | 14,428 | +0.18(+0.69%) |
Jul 15, 2021 | 26.70 | 26.70 | 26.07 | 26.44 | 6,204 | +0.11(+0.42%) |
Jul 14, 2021 | 27.43 | 27.43 | 26.08 | 26.33 | 12,022 | -0.52(-1.94%) |
Jul 13, 2021 | 26.94 | 27.21 | 26.33 | 26.85 | 16,546 | -0.22(-0.81%) |
Jul 12, 2021 | 26.38 | 27.31 | 26.36 | 27.07 | 9,758 | +0.48(+1.82%) |
Jul 09, 2021 | 26.15 | 26.73 | 25.73 | 26.58 | 9,929 | +0.62(+2.40%) |
Jul 08, 2021 | 25.44 | 25.99 | 25.44 | 25.96 | 10,870 | +0.12(+0.46%) |
Jul 07, 2021 | 26.06 | 26.06 | 25.38 | 25.84 | 25,455 | -0.17(-0.67%) |
Jul 06, 2021 | 27.21 | 27.21 | 26.02 | 26.02 | 16,204 | -1.04(-3.85%) |
Jul 02, 2021 | 27.42 | 27.70 | 27.06 | 27.06 | 7,749 | -0.19(-0.70%) |
Jul 01, 2021 | 27.01 | 27.66 | 26.19 | 27.25 | 37,595 | +0.71(+2.69%) |
Jun 30, 2021 | 27.86 | 27.86 | 26.43 | 26.54 | 46,041 | -1.28(-4.60%) |
Jun 29, 2021 | 28.80 | 28.80 | 27.75 | 27.82 | 39,498 | -0.70(-2.47%) |
Jun 28, 2021 | 29.66 | 29.66 | 28.50 | 28.52 | 12,114 | -1.30(-4.36%) |
Jun 25, 2021 | 29.27 | 30.40 | 29.27 | 29.82 | 89,232 | +0.23(+0.77%) |
Jun 24, 2021 | 29.11 | 29.77 | 29.08 | 29.59 | 26,532 | +0.16(+0.53%) |
Jun 23, 2021 | 29.12 | 29.72 | 29.12 | 29.44 | 21,243 | -0.29(-0.98%) |
Jun 22, 2021 | 30.58 | 30.58 | 29.38 | 29.73 | 27,408 | -0.58(-1.90%) |
Jun 21, 2021 | 30.28 | 30.74 | 27.40 | 30.31 | 40,620 | -0.16(-0.51%) |
Jun 18, 2021 | 28.40 | 30.46 | 28.36 | 30.46 | 155,082 | +1.56(+5.38%) |
Jun 17, 2021 | 29.78 | 30.12 | 28.76 | 28.91 | 41,280 | -0.95(-3.19%) |
Jun 16, 2021 | 30.07 | 30.11 | 29.37 | 29.86 | 27,230 | -0.46(-1.50%) |
Jun 15, 2021 | 30.04 | 30.39 | 29.58 | 30.31 | 24,872 | +0.71(+2.40%) |
Jun 14, 2021 | 29.99 | 29.99 | 28.86 | 29.60 | 13,117 | -0.21(-0.70%) |
Jun 11, 2021 | 29.54 | 29.84 | 29.30 | 29.81 | 22,801 | +0.50(+1.71%) |
Jun 10, 2021 | 29.48 | 29.60 | 29.13 | 29.31 | 20,757 | +0.01(+0.03%) |
Jun 09, 2021 | 29.82 | 29.83 | 29.17 | 29.30 | 29,880 | -0.53(-1.77%) |
Jun 08, 2021 | 29.80 | 30.07 | 29.78 | 29.83 | 14,834 | -0.54(-1.77%) |
Jun 07, 2021 | 30.20 | 30.49 | 29.62 | 30.37 | 16,847 | +0.24(+0.80%) |
Jun 04, 2021 | 29.90 | 30.51 | 29.90 | 30.13 | 17,713 | +0.09(+0.29%) |
Jun 03, 2021 | 30.36 | 30.36 | 29.84 | 30.04 | 15,354 | -0.09(-0.30%) |
Jun 02, 2021 | 30.85 | 30.85 | 29.94 | 30.13 | 12,525 | -0.56(-1.84%) |
Jun 01, 2021 | 30.04 | 30.81 | 29.33 | 30.70 | 33,038 | +0.70(+2.34%) |
May 28, 2021 | 29.98 | 30.03 | 29.87 | 30.00 | 9,864 | +0.05(+0.15%) |
May 27, 2021 | 30.04 | 30.04 | 29.50 | 29.95 | 60,818 | -0.08(-0.27%) |
May 26, 2021 | 28.89 | 30.03 | 28.89 | 30.03 | 39,363 | +1.36(+4.73%) |
May 25, 2021 | 28.73 | 29.68 | 28.68 | 28.68 | 24,501 | -0.62(-2.11%) |
May 24, 2021 | 29.90 | 29.90 | 29.10 | 29.29 | 20,127 | +0.15(+0.50%) |
May 21, 2021 | 30.03 | 30.03 | 28.44 | 29.15 | 17,858 | -0.56(-1.90%) |
May 20, 2021 | 27.62 | 29.95 | 27.62 | 29.71 | 30,870 | +1.29(+4.55%) |
May 19, 2021 | 27.60 | 28.99 | 25.73 | 28.42 | 39,764 | -0.07(-0.26%) |
May 18, 2021 | 29.42 | 29.63 | 28.49 | 28.49 | 30,720 | -0.76(-2.58%) |
May 17, 2021 | 29.03 | 29.39 | 29.03 | 29.25 | 11,975 | +0.05(+0.16%) |
May 14, 2021 | 29.04 | 29.39 | 28.66 | 29.20 | 28,132 | +0.46(+1.62%) |
May 13, 2021 | 28.22 | 28.74 | 28.00 | 28.74 | 44,459 | +0.78(+2.80%) |
May 12, 2021 | 26.29 | 28.19 | 26.08 | 27.96 | 89,357 | +1.72(+6.56%) |
May 11, 2021 | 26.30 | 26.59 | 25.66 | 26.24 | 13,744 | +0.27(+1.05%) |
May 10, 2021 | 26.89 | 26.95 | 25.94 | 25.96 | 17,018 | -0.93(-3.45%) |
May 07, 2021 | 26.92 | 26.92 | 26.54 | 26.89 | 8,741 | +0.27(+1.03%) |
May 06, 2021 | 26.57 | 26.77 | 26.18 | 26.62 | 9,805 | +0.30(+1.14%) |
May 05, 2021 | 26.26 | 27.04 | 25.99 | 26.32 | 14,297 | -0.14(-0.52%) |
May 04, 2021 | 26.24 | 26.85 | 26.06 | 26.45 | 14,955 | -0.56(-2.09%) |
May 03, 2021 | 26.40 | 27.11 | 26.02 | 27.02 | 31,607 | +0.85(+3.23%) |
Apr 30, 2021 | 26.34 | 26.40 | 25.83 | 26.17 | 29,659 | -0.44(-1.64%) |
Apr 29, 2021 | 26.66 | 26.66 | 25.08 | 26.61 | 23,547 | -0.01(-0.03%) |
Apr 28, 2021 | 26.76 | 26.76 | 25.58 | 26.62 | 20,013 | -0.41(-1.52%) |
Apr 27, 2021 | 27.66 | 27.67 | 26.56 | 27.03 | 20,193 | -0.71(-2.56%) |
Apr 26, 2021 | 27.81 | 28.21 | 27.60 | 27.74 | 11,966 | -0.16(-0.59%) |
Apr 23, 2021 | 28.20 | 28.20 | 27.48 | 27.90 | 17,026 | +0.62(+2.27%) |
Apr 22, 2021 | 27.58 | 27.83 | 27.13 | 27.28 | 22,073 | -0.14(-0.50%) |
Apr 21, 2021 | 26.90 | 27.86 | 26.90 | 27.42 | 9,830 | +0.56(+2.10%) |
Apr 20, 2021 | 27.74 | 27.74 | 26.55 | 26.85 | 24,916 | -1.11(-3.97%) |
Apr 19, 2021 | 27.90 | 28.14 | 27.26 | 27.97 | 15,900 | -0.14(-0.49%) |
Apr 16, 2021 | 28.17 | 28.22 | 27.83 | 28.10 | 13,401 | +0.27(+0.98%) |
Apr 15, 2021 | 27.89 | 27.92 | 27.37 | 27.83 | 8,916 | -0.01(-0.03%) |
Apr 14, 2021 | 27.51 | 28.16 | 27.51 | 27.84 | 9,611 | +0.51(+1.87%) |
Apr 13, 2021 | 28.19 | 28.19 | 27.33 | 27.33 | 16,845 | -0.74(-2.63%) |
Apr 12, 2021 | 28.58 | 28.58 | 28.02 | 28.07 | 5,941 | -0.44(-1.53%) |
Apr 09, 2021 | 28.12 | 28.59 | 27.85 | 28.50 | 20,432 | +0.52(+1.85%) |
Apr 08, 2021 | 27.50 | 28.08 | 27.22 | 27.98 | 10,150 | +0.66(+2.40%) |
Apr 07, 2021 | 28.45 | 28.45 | 27.09 | 27.33 | 17,277 | -1.02(-3.60%) |
Apr 06, 2021 | 28.22 | 28.68 | 28.12 | 28.35 | 16,601 | +0.13(+0.45%) |
Apr 05, 2021 | 28.22 | 28.42 | 27.75 | 28.22 | 29,187 | +0.09(+0.32%) |
Apr 01, 2021 | 26.73 | 28.45 | 26.73 | 28.13 | 16,697 | +1.02(+3.76%) |
Mar 31, 2021 | 27.75 | 28.33 | 26.87 | 27.11 | 60,652 | -1.29(-4.55%) |
Mar 30, 2021 | 28.07 | 28.45 | 28.07 | 28.40 | 15,973 | +0.51(+1.83%) |
Mar 29, 2021 | 28.55 | 28.59 | 27.70 | 27.89 | 38,896 | -0.78(-2.73%) |
Mar 26, 2021 | 29.00 | 29.09 | 28.31 | 28.68 | 22,409 | +0.08(+0.29%) |
Mar 25, 2021 | 27.97 | 28.67 | 27.41 | 28.59 | 20,426 | +0.50(+1.78%) |
Mar 24, 2021 | 28.30 | 29.41 | 28.09 | 28.09 | 53,825 | -0.05(-0.16%) |
Mar 23, 2021 | 28.71 | 28.82 | 27.68 | 28.14 | 86,808 | -0.95(-3.26%) |
Mar 22, 2021 | 30.91 | 30.91 | 28.78 | 29.09 | 84,803 | -2.09(-6.72%) |
Mar 19, 2021 | 29.89 | 31.59 | 29.49 | 31.18 | 399,636 | +1.00(+3.32%) |
Mar 18, 2021 | 29.63 | 30.41 | 29.58 | 30.18 | 82,062 | +0.55(+1.84%) |
Mar 17, 2021 | 29.45 | 30.01 | 28.74 | 29.63 | 79,192 | +0.08(+0.28%) |
Mar 16, 2021 | 29.45 | 30.06 | 27.02 | 29.55 | 37,223 | +0.35(+1.21%) |
Mar 15, 2021 | 30.10 | 30.10 | 28.73 | 29.20 | 36,572 | -1.08(-3.56%) |
Mar 12, 2021 | 29.97 | 30.71 | 29.97 | 30.27 | 38,183 | +0.26(+0.88%) |
Mar 11, 2021 | 29.72 | 30.12 | 29.20 | 30.01 | 45,566 | +0.29(+0.98%) |
Mar 10, 2021 | 29.00 | 29.95 | 28.52 | 29.72 | 49,891 | +0.74(+2.56%) |
Mar 09, 2021 | 28.54 | 29.19 | 28.44 | 28.98 | 38,106 | +0.44(+1.56%) |
Mar 08, 2021 | 27.64 | 28.86 | 27.62 | 28.53 | 79,701 | +1.07(+3.89%) |
Mar 05, 2021 | 26.60 | 27.63 | 26.60 | 27.47 | 35,534 | +1.19(+4.52%) |
Mar 04, 2021 | 26.41 | 27.09 | 25.90 | 26.28 | 35,710 | -0.05(-0.21%) |
Mar 03, 2021 | 26.41 | 27.00 | 26.28 | 26.33 | 37,135 | -0.10(-0.38%) |
Mar 02, 2021 | 26.44 | 26.73 | 26.19 | 26.43 | 20,620 | -0.11(-0.41%) |
Mar 01, 2021 | 25.79 | 26.55 | 25.56 | 26.54 | 25,648 | +1.61(+6.47%) |
Feb 26, 2021 | 25.47 | 26.10 | 24.93 | 24.93 | 30,789 | -0.47(-1.86%) |
Feb 25, 2021 | 26.44 | 26.66 | 25.03 | 25.40 | 22,665 | -0.79(-3.01%) |
Feb 24, 2021 | 26.33 | 27.18 | 26.13 | 26.19 | 31,844 | -0.01(-0.03%) |
Feb 23, 2021 | 26.95 | 27.18 | 25.62 | 26.20 | 21,851 | +0.49(+1.90%) |
Feb 22, 2021 | 25.69 | 26.10 | 25.24 | 25.71 | 11,257 | +0.14(+0.53%) |
Feb 19, 2021 | 25.22 | 25.57 | 25.04 | 25.57 | 16,443 | +0.39(+1.55%) |
Feb 18, 2021 | 25.11 | 25.75 | 25.09 | 25.18 | 20,929 | -0.24(-0.93%) |
Feb 17, 2021 | 24.92 | 25.46 | 24.92 | 25.42 | 23,160 | +0.24(+0.94%) |
Feb 16, 2021 | 25.32 | 25.32 | 24.92 | 25.18 | 16,341 | +0.47(+1.91%) |
Feb 12, 2021 | 24.48 | 25.02 | 24.10 | 24.71 | 26,816 | +0.04(+0.15%) |
Feb 11, 2021 | 24.47 | 24.69 | 24.47 | 24.67 | 27,125 | +0.21(+0.85%) |
Feb 10, 2021 | 24.65 | 24.83 | 24.47 | 24.47 | 17,839 | -0.25(-1.03%) |
Feb 09, 2021 | 24.83 | 24.83 | 24.48 | 24.72 | 19,541 | -0.50(-1.98%) |
Feb 08, 2021 | 24.11 | 25.22 | 24.11 | 25.22 | 22,535 | +0.98(+4.04%) |
Feb 05, 2021 | 24.31 | 24.31 | 24.02 | 24.24 | 16,443 | +0.00(+0.00%) |
Feb 04, 2021 | 23.81 | 24.73 | 23.81 | 24.24 | 25,258 | +0.48(+2.02%) |
Feb 03, 2021 | 23.93 | 24.12 | 23.28 | 23.76 | 22,324 | -0.34(-1.43%) |
Feb 02, 2021 | 23.47 | 24.10 | 23.47 | 24.10 | 20,819 | +0.72(+3.06%) |
Feb 01, 2021 | 22.35 | 23.99 | 22.35 | 23.39 | 31,940 | +1.59(+7.27%) |
Jan 29, 2021 | 23.01 | 23.23 | 21.80 | 21.80 | 35,865 | -1.69(-7.21%) |
Jan 28, 2021 | 23.75 | 23.75 | 22.99 | 23.50 | 24,715 | +0.43(+1.85%) |
Jan 27, 2021 | 24.15 | 24.71 | 22.27 | 23.07 | 45,482 | -1.86(-7.45%) |
Jan 26, 2021 | 25.29 | 25.47 | 24.87 | 24.93 | 21,689 | -0.36(-1.43%) |
Jan 25, 2021 | 25.79 | 25.83 | 24.76 | 25.29 | 21,826 | -0.52(-2.00%) |
Jan 22, 2021 | 24.76 | 25.82 | 24.71 | 25.81 | 52,198 | +0.72(+2.85%) |
Jan 21, 2021 | 25.29 | 25.34 | 24.57 | 25.09 | 24,969 | -0.14(-0.54%) |
Jan 20, 2021 | 25.92 | 26.25 | 24.78 | 25.23 | 27,010 | -0.75(-2.89%) |
Jan 19, 2021 | 26.64 | 26.64 | 25.84 | 25.98 | 24,061 | -0.31(-1.17%) |
Jan 15, 2021 | 26.55 | 27.20 | 26.26 | 26.29 | 13,794 | -0.74(-2.75%) |
Jan 14, 2021 | 26.79 | 27.17 | 26.70 | 27.03 | 18,304 | +0.41(+1.53%) |
Jan 13, 2021 | 27.64 | 27.64 | 26.25 | 26.62 | 18,360 | -1.04(-3.77%) |
Jan 12, 2021 | 26.94 | 27.91 | 26.94 | 27.66 | 36,009 | +0.72(+2.69%) |
Jan 11, 2021 | 26.50 | 26.94 | 26.50 | 26.94 | 15,187 | +0.24(+0.92%) |
Jan 08, 2021 | 26.33 | 26.70 | 26.06 | 26.70 | 27,478 | +0.24(+0.89%) |
Jan 07, 2021 | 26.00 | 26.56 | 26.00 | 26.46 | 29,877 | +0.50(+1.92%) |
Jan 06, 2021 | 25.12 | 26.48 | 25.12 | 25.96 | 53,464 | +1.37(+5.56%) |
Jan 05, 2021 | 23.95 | 24.89 | 23.88 | 24.59 | 27,911 | +0.54(+2.26%) |