Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.36 | 24.30 | 23.19 | 23.26 | 490,845 | -0.09(-0.39%) |
Dec 30, 2021 | 23.84 | 24.01 | 23.28 | 23.35 | 544,853 | -0.54(-2.26%) |
Dec 29, 2021 | 23.44 | 24.05 | 23.29 | 23.89 | 527,796 | +0.38(+1.62%) |
Dec 28, 2021 | 23.68 | 24.14 | 23.47 | 23.51 | 411,638 | -0.20(-0.84%) |
Dec 27, 2021 | 23.74 | 24.08 | 23.52 | 23.71 | 436,377 | -0.38(-1.58%) |
Dec 23, 2021 | 23.70 | 24.21 | 23.66 | 24.09 | 458,343 | +0.37(+1.56%) |
Dec 22, 2021 | 23.54 | 23.84 | 23.26 | 23.72 | 572,632 | +0.16(+0.68%) |
Dec 21, 2021 | 23.50 | 23.59 | 23.18 | 23.56 | 537,751 | +0.09(+0.37%) |
Dec 20, 2021 | 23.28 | 23.81 | 22.77 | 23.47 | 992,850 | +0.11(+0.49%) |
Dec 17, 2021 | 22.07 | 23.56 | 21.84 | 23.36 | 2,935,148 | +1.34(+6.09%) |
Dec 16, 2021 | 23.10 | 23.23 | 21.99 | 22.02 | 1,019,212 | -1.12(-4.84%) |
Dec 15, 2021 | 22.34 | 23.16 | 22.16 | 23.14 | 1,264,808 | +0.91(+4.09%) |
Dec 14, 2021 | 22.22 | 22.74 | 21.86 | 22.23 | 977,898 | -0.07(-0.31%) |
Dec 13, 2021 | 21.91 | 22.49 | 21.81 | 22.30 | 978,123 | +0.47(+2.15%) |
Dec 10, 2021 | 22.27 | 22.93 | 21.80 | 21.83 | 768,607 | -0.53(-2.37%) |
Dec 09, 2021 | 22.69 | 22.93 | 22.33 | 22.36 | 859,577 | -0.61(-2.66%) |
Dec 08, 2021 | 22.97 | 23.08 | 22.12 | 22.97 | 811,659 | +0.54(+2.41%) |
Dec 07, 2021 | 22.37 | 22.86 | 22.30 | 22.43 | 949,254 | +0.23(+1.04%) |
Dec 06, 2021 | 22.16 | 22.49 | 21.90 | 22.20 | 827,793 | +0.16(+0.73%) |
Dec 03, 2021 | 22.09 | 22.30 | 21.79 | 22.04 | 1,397,741 | -0.07(-0.32%) |
Dec 02, 2021 | 21.50 | 22.11 | 21.34 | 22.11 | 1,058,991 | +0.64(+2.98%) |
Dec 01, 2021 | 21.40 | 22.32 | 21.24 | 21.47 | 1,001,434 | -0.45(-2.05%) |
Nov 30, 2021 | 22.29 | 22.59 | 21.77 | 21.92 | 2,513,958 | -0.48(-2.14%) |
Nov 29, 2021 | 22.70 | 23.03 | 22.31 | 22.40 | 883,779 | -0.07(-0.31%) |
Nov 26, 2021 | 22.56 | 22.91 | 22.20 | 22.47 | 610,667 | -0.41(-1.79%) |
Nov 24, 2021 | 22.68 | 23.16 | 22.59 | 22.88 | 802,360 | +0.16(+0.70%) |
Nov 23, 2021 | 22.55 | 22.87 | 22.50 | 22.72 | 1,131,191 | +0.11(+0.49%) |
Nov 22, 2021 | 23.18 | 23.25 | 22.52 | 22.61 | 1,415,748 | -0.63(-2.71%) |
Nov 19, 2021 | 22.98 | 23.59 | 22.98 | 23.24 | 796,382 | -0.10(-0.43%) |
Nov 18, 2021 | 23.21 | 23.36 | 23.17 | 23.34 | 1,097,716 | +0.19(+0.82%) |
Nov 17, 2021 | 23.50 | 23.60 | 23.10 | 23.15 | 1,260,480 | -0.46(-1.95%) |
Nov 16, 2021 | 23.33 | 23.63 | 22.84 | 23.61 | 1,587,664 | +0.45(+1.94%) |
Nov 15, 2021 | 24.01 | 24.10 | 23.11 | 23.16 | 1,360,396 | -0.82(-3.42%) |
Nov 12, 2021 | 24.53 | 24.66 | 23.94 | 23.98 | 1,144,983 | -0.54(-2.20%) |
Nov 11, 2021 | 24.78 | 25.24 | 24.51 | 24.52 | 1,630,046 | -0.17(-0.69%) |
Nov 10, 2021 | 24.92 | 24.69 | 2,097,472 | -0.14(-0.56%) | ||
Nov 09, 2021 | 27.06 | 27.74 | 24.50 | 24.83 | 4,265,185 | -4.50(-15.34%) |
Nov 08, 2021 | 30.38 | 30.76 | 28.91 | 29.33 | 845,132 | -1.00(-3.30%) |
Nov 05, 2021 | 30.36 | 31.39 | 30.10 | 30.33 | 1,244,707 | -0.02(-0.07%) |
Nov 04, 2021 | 30.67 | 31.07 | 30.33 | 30.35 | 775,377 | -0.27(-0.88%) |
Nov 03, 2021 | 29.59 | 30.65 | 29.45 | 30.62 | 745,471 | +0.92(+3.10%) |
Nov 02, 2021 | 30.09 | 30.23 | 29.44 | 29.70 | 719,757 | -0.23(-0.77%) |
Nov 01, 2021 | 30.30 | 30.61 | 29.77 | 29.93 | 1,174,440 | -0.36(-1.19%) |
Oct 29, 2021 | 29.01 | 30.41 | 28.70 | 30.29 | 1,643,841 | +1.35(+4.66%) |
Oct 28, 2021 | 28.54 | 29.11 | 28.94 | 1,541,388 | +0.29(+1.01%) | |
Oct 27, 2021 | 30.20 | 30.49 | 28.33 | 28.65 | 2,601,131 | -2.86(-9.08%) |
Oct 26, 2021 | 31.92 | 31.51 | 994,055 | -0.29(-0.91%) | ||
Oct 25, 2021 | 31.13 | 31.82 | 30.86 | 31.80 | 994,044 | +0.95(+3.08%) |
Oct 22, 2021 | 30.45 | 30.94 | 30.85 | 768,795 | +0.19(+0.62%) | |
Oct 21, 2021 | 30.83 | 31.01 | 30.43 | 30.66 | 892,383 | -0.21(-0.68%) |
Oct 20, 2021 | 31.00 | 31.39 | 30.82 | 30.87 | 979,867 | -0.14(-0.45%) |
Oct 19, 2021 | 30.52 | 31.02 | 30.32 | 31.01 | 975,542 | +0.71(+2.34%) |
Oct 18, 2021 | 31.68 | 31.68 | 29.83 | 30.30 | 1,469,484 | -1.36(-4.30%) |
Oct 15, 2021 | 32.26 | 32.38 | 31.65 | 31.66 | 2,441,914 | -0.19(-0.60%) |
Oct 14, 2021 | 31.63 | 32.07 | 31.62 | 31.85 | 697,868 | +0.41(+1.30%) |
Oct 13, 2021 | 31.62 | 31.82 | 31.09 | 31.44 | 499,205 | -0.14(-0.44%) |
Oct 12, 2021 | 31.25 | 32.00 | 31.21 | 31.58 | 766,803 | +0.31(+0.99%) |
Oct 11, 2021 | 31.66 | 31.92 | 31.19 | 31.27 | 881,655 | -0.43(-1.36%) |
Oct 08, 2021 | 31.95 | 32.08 | 31.44 | 31.70 | 1,186,498 | -0.38(-1.18%) |
Oct 07, 2021 | 31.93 | 33.00 | 31.73 | 32.08 | 2,449,128 | +0.89(+2.85%) |
Oct 06, 2021 | 30.64 | 31.22 | 30.63 | 31.19 | 806,690 | +0.31(+1.00%) |
Oct 05, 2021 | 30.65 | 31.02 | 30.44 | 30.88 | 638,021 | +0.36(+1.18%) |
Oct 04, 2021 | 30.64 | 30.91 | 30.38 | 30.52 | 1,153,115 | -0.36(-1.17%) |
Oct 01, 2021 | 30.80 | 31.03 | 30.15 | 30.88 | 648,714 | +0.04(+0.13%) |
Sep 30, 2021 | 31.04 | 31.38 | 30.76 | 30.84 | 700,157 | -0.07(-0.23%) |
Sep 29, 2021 | 32.22 | 32.33 | 30.87 | 30.91 | 1,315,842 | -1.22(-3.80%) |
Sep 28, 2021 | 31.99 | 32.53 | 31.77 | 32.13 | 1,162,087 | +0.05(+0.16%) |
Sep 27, 2021 | 32.09 | 32.47 | 31.98 | 32.08 | 730,322 | +0.00(+0.00%) |
Sep 24, 2021 | 31.80 | 32.52 | 31.80 | 32.08 | 1,157,593 | +0.17(+0.53%) |
Sep 23, 2021 | 30.94 | 31.92 | 30.93 | 31.91 | 638,512 | +1.10(+3.57%) |
Sep 22, 2021 | 30.34 | 30.89 | 30.04 | 30.81 | 702,823 | +0.52(+1.72%) |
Sep 21, 2021 | 29.73 | 30.39 | 29.61 | 30.29 | 900,598 | +0.67(+2.26%) |
Sep 20, 2021 | 29.49 | 29.93 | 29.46 | 29.62 | 1,287,141 | -0.49(-1.63%) |
Sep 17, 2021 | 30.04 | 30.26 | 29.32 | 30.11 | 3,276,362 | +0.32(+1.07%) |
Sep 16, 2021 | 30.59 | 30.80 | 29.62 | 29.79 | 1,800,160 | -0.88(-2.87%) |
Sep 15, 2021 | 30.70 | 30.98 | 30.51 | 30.67 | 1,391,888 | +0.07(+0.23%) |
Sep 14, 2021 | 30.98 | 31.02 | 30.57 | 30.60 | 1,196,635 | -0.29(-0.94%) |
Sep 13, 2021 | 30.71 | 31.34 | 30.57 | 30.89 | 1,907,205 | +0.37(+1.21%) |
Sep 10, 2021 | 30.48 | 30.66 | 30.20 | 30.52 | 1,384,790 | +0.35(+1.16%) |
Sep 09, 2021 | 29.98 | 30.51 | 29.89 | 30.17 | 1,780,641 | +0.19(+0.63%) |
Sep 08, 2021 | 29.65 | 30.07 | 29.44 | 29.98 | 941,528 | +0.31(+1.04%) |
Sep 07, 2021 | 29.72 | 29.84 | 29.26 | 29.67 | 1,398,645 | -0.19(-0.64%) |
Sep 03, 2021 | 30.31 | 30.31 | 29.70 | 29.86 | 1,596,049 | -0.47(-1.55%) |
Sep 02, 2021 | 30.29 | 30.80 | 29.78 | 30.33 | 1,934,102 | -0.92(-2.94%) |
Sep 01, 2021 | 31.35 | 31.45 | 30.95 | 31.25 | 876,333 | -0.01(-0.03%) |
Aug 31, 2021 | 31.37 | 31.52 | 30.83 | 31.26 | 1,139,048 | -0.15(-0.48%) |
Aug 30, 2021 | 31.23 | 31.49 | 30.96 | 31.41 | 890,372 | +0.30(+0.96%) |
Aug 27, 2021 | 30.52 | 31.12 | 30.37 | 31.11 | 1,313,290 | +0.58(+1.90%) |
Aug 26, 2021 | 30.70 | 30.77 | 30.45 | 30.53 | 776,011 | -0.12(-0.39%) |
Aug 25, 2021 | 30.48 | 30.73 | 30.17 | 30.65 | 1,041,438 | +0.28(+0.92%) |
Aug 24, 2021 | 29.68 | 30.37 | 29.68 | 30.37 | 912,358 | +0.32(+1.06%) |
Aug 23, 2021 | 30.43 | 30.70 | 29.96 | 30.05 | 1,433,687 | -0.20(-0.66%) |
Aug 20, 2021 | 29.70 | 30.32 | 29.60 | 30.25 | 1,121,086 | +0.45(+1.51%) |
Aug 19, 2021 | 29.44 | 30.29 | 29.34 | 29.80 | 1,477,119 | +0.24(+0.81%) |
Aug 18, 2021 | 29.44 | 29.80 | 29.03 | 29.56 | 1,273,261 | +0.46(+1.58%) |
Aug 17, 2021 | 27.95 | 29.11 | 27.78 | 29.10 | 1,273,148 | +1.01(+3.60%) |
Aug 16, 2021 | 28.79 | 28.84 | 27.92 | 28.09 | 1,545,745 | -0.66(-2.30%) |
Aug 13, 2021 | 28.96 | 29.05 | 28.45 | 28.75 | 3,914,355 | -0.21(-0.73%) |
Aug 12, 2021 | 28.62 | 28.96 | 28.28 | 28.96 | 750,897 | +0.35(+1.22%) |
Aug 11, 2021 | 28.71 | 28.81 | 28.33 | 28.61 | 1,026,115 | -0.05(-0.17%) |
Aug 10, 2021 | 28.50 | 28.71 | 28.28 | 28.66 | 1,726,304 | +0.08(+0.28%) |
Aug 09, 2021 | 28.65 | 28.74 | 28.28 | 28.58 | 1,603,290 | +0.02(+0.07%) |
Aug 06, 2021 | 27.86 | 28.91 | 27.70 | 28.56 | 2,275,422 | +0.58(+2.07%) |
Aug 05, 2021 | 28.31 | 28.42 | 27.49 | 27.98 | 1,667,503 | +0.01(+0.04%) |
Aug 04, 2021 | 27.74 | 28.41 | 27.68 | 27.97 | 2,241,634 | +0.11(+0.39%) |
Aug 03, 2021 | 26.98 | 27.93 | 26.83 | 27.86 | 3,155,715 | +0.92(+3.41%) |
Aug 02, 2021 | 26.20 | 27.01 | 26.11 | 26.94 | 2,166,079 | +1.07(+4.14%) |
Jul 30, 2021 | 25.60 | 25.95 | 25.36 | 25.87 | 1,424,576 | +0.31(+1.21%) |
Jul 29, 2021 | 26.00 | 26.00 | 25.33 | 25.56 | 1,161,613 | -0.21(-0.81%) |
Jul 28, 2021 | 24.45 | 25.91 | 24.14 | 25.77 | 1,621,274 | +1.63(+6.75%) |
Jul 27, 2021 | 24.26 | 24.31 | 23.65 | 24.14 | 1,139,248 | -0.23(-0.94%) |
Jul 26, 2021 | 24.55 | 24.69 | 24.27 | 24.37 | 1,168,288 | -0.11(-0.45%) |
Jul 23, 2021 | 24.26 | 24.53 | 24.08 | 24.48 | 653,336 | +0.33(+1.37%) |
Jul 22, 2021 | 23.99 | 24.30 | 23.75 | 24.15 | 849,186 | +0.05(+0.21%) |
Jul 21, 2021 | 23.97 | 24.17 | 23.81 | 24.10 | 840,891 | +0.12(+0.50%) |
Jul 20, 2021 | 23.46 | 24.02 | 23.27 | 23.98 | 1,486,182 | +0.61(+2.61%) |
Jul 19, 2021 | 23.34 | 23.59 | 23.16 | 23.37 | 1,446,664 | -0.34(-1.43%) |
Jul 16, 2021 | 23.79 | 23.91 | 23.51 | 23.71 | 1,591,756 | +0.06(+0.25%) |
Jul 15, 2021 | 23.86 | 23.86 | 23.11 | 23.65 | 2,089,206 | -0.31(-1.29%) |
Jul 14, 2021 | 24.44 | 24.48 | 23.87 | 23.96 | 1,836,765 | -0.48(-1.96%) |
Jul 13, 2021 | 24.77 | 25.05 | 24.42 | 24.44 | 1,124,391 | -0.47(-1.89%) |
Jul 12, 2021 | 25.27 | 25.42 | 24.73 | 24.91 | 2,198,419 | -0.45(-1.77%) |
Jul 09, 2021 | 25.60 | 25.72 | 25.30 | 25.36 | 1,745,527 | -0.07(-0.28%) |
Jul 08, 2021 | 25.20 | 25.53 | 25.01 | 25.43 | 1,720,371 | -0.06(-0.24%) |
Jul 07, 2021 | 25.61 | 25.74 | 25.44 | 25.49 | 1,134,748 | -0.07(-0.27%) |
Jul 06, 2021 | 25.49 | 25.56 | 25.16 | 25.56 | 1,265,054 | +0.26(+1.03%) |
Jul 02, 2021 | 25.02 | 25.44 | 24.70 | 25.30 | 1,217,197 | +0.40(+1.61%) |
Jul 01, 2021 | 24.57 | 24.99 | 24.48 | 24.90 | 1,498,900 | +0.38(+1.55%) |
Jun 30, 2021 | 24.20 | 24.62 | 24.13 | 24.52 | 1,600,292 | +0.22(+0.91%) |
Jun 29, 2021 | 24.68 | 24.98 | 24.27 | 24.30 | 1,450,851 | -0.32(-1.30%) |
Jun 28, 2021 | 24.15 | 24.64 | 24.15 | 24.62 | 2,214,767 | +0.48(+1.99%) |
Jun 25, 2021 | 24.51 | 24.71 | 23.84 | 24.14 | 19,887,660 | -0.38(-1.55%) |
Jun 24, 2021 | 24.13 | 24.56 | 24.06 | 24.52 | 2,010,484 | +0.35(+1.45%) |
Jun 23, 2021 | 24.30 | 24.47 | 24.09 | 24.17 | 1,856,053 | -0.07(-0.29%) |
Jun 22, 2021 | 24.63 | 24.73 | 24.18 | 24.24 | 1,136,498 | -0.50(-2.02%) |
Jun 21, 2021 | 24.62 | 24.93 | 24.55 | 24.74 | 904,330 | +0.32(+1.31%) |
Jun 18, 2021 | 24.50 | 24.62 | 24.36 | 24.42 | 2,547,234 | -0.27(-1.09%) |
Jun 17, 2021 | 25.02 | 25.30 | 24.55 | 24.69 | 1,259,282 | -0.40(-1.59%) |
Jun 16, 2021 | 24.59 | 25.11 | 24.52 | 25.09 | 1,495,177 | +0.46(+1.87%) |
Jun 15, 2021 | 24.67 | 24.78 | 24.47 | 24.63 | 995,735 | -0.09(-0.36%) |
Jun 14, 2021 | 25.47 | 25.47 | 24.43 | 24.72 | 2,587,472 | -0.31(-1.24%) |
Jun 11, 2021 | 25.03 | 25.30 | 24.96 | 25.03 | 1,554,368 | -0.12(-0.48%) |
Jun 10, 2021 | 24.70 | 25.30 | 24.63 | 25.15 | 2,387,094 | +0.45(+1.82%) |
Jun 09, 2021 | 24.60 | 24.86 | 24.40 | 24.70 | 1,194,826 | +0.22(+0.90%) |
Jun 08, 2021 | 23.44 | 24.62 | 23.17 | 24.48 | 2,175,515 | +0.98(+4.17%) |
Jun 07, 2021 | 23.14 | 24.22 | 23.12 | 23.50 | 2,903,307 | +0.42(+1.82%) |
Jun 04, 2021 | 23.23 | 23.33 | 23.02 | 23.08 | 956,793 | +0.01(+0.04%) |
Jun 03, 2021 | 23.36 | 23.50 | 23.06 | 23.07 | 1,300,059 | -0.23(-0.99%) |
Jun 02, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 1,563,051 | +0.15(+0.65%) |
Jun 01, 2021 | 22.85 | 23.17 | 22.59 | 23.15 | 2,657,451 | +0.48(+2.12%) |
May 28, 2021 | 22.65 | 22.95 | 22.59 | 22.67 | 1,252,507 | +0.11(+0.49%) |
May 27, 2021 | 22.31 | 22.66 | 22.26 | 22.56 | 1,333,778 | +0.25(+1.12%) |
May 26, 2021 | 21.85 | 22.40 | 21.74 | 22.31 | 1,861,088 | +0.72(+3.33%) |
May 25, 2021 | 22.11 | 22.26 | 21.52 | 21.59 | 3,425,124 | -0.55(-2.48%) |
May 24, 2021 | 22.35 | 22.46 | 22.13 | 22.14 | 4,597,669 | -0.05(-0.23%) |
May 21, 2021 | 22.00 | 22.79 | 21.85 | 22.19 | 6,752,295 | +0.27(+1.23%) |
May 20, 2021 | 21.82 | 21.99 | 21.60 | 21.92 | 2,184,983 | +0.11(+0.50%) |
May 19, 2021 | 21.84 | 21.95 | 21.50 | 21.81 | 981,989 | -0.07(-0.32%) |
May 18, 2021 | 22.00 | 22.05 | 21.76 | 21.88 | 1,544,064 | -0.20(-0.91%) |
May 17, 2021 | 22.26 | 22.44 | 21.96 | 22.08 | 852,308 | -0.18(-0.81%) |
May 14, 2021 | 22.23 | 22.32 | 21.93 | 22.26 | 1,645,784 | +0.02(+0.09%) |
May 13, 2021 | 22.47 | 22.66 | 22.11 | 22.24 | 1,081,829 | -0.20(-0.89%) |
May 12, 2021 | 22.33 | 22.89 | 22.26 | 22.44 | 1,946,034 | +0.10(+0.45%) |
May 11, 2021 | 21.26 | 22.38 | 21.17 | 22.34 | 1,643,003 | +0.70(+3.21%) |
May 10, 2021 | 21.89 | 22.20 | 21.64 | 21.64 | 3,055,269 | -0.36(-1.61%) |
May 07, 2021 | 22.07 | 22.49 | 21.94 | 22.00 | 3,003,267 | -0.01(-0.05%) |
May 06, 2021 | 21.90 | 22.26 | 21.52 | 22.01 | 1,867,141 | -0.04(-0.18%) |
May 05, 2021 | 22.20 | 22.47 | 21.98 | 22.05 | 1,548,474 | -0.25(-1.12%) |
May 04, 2021 | 22.07 | 22.48 | 21.98 | 22.30 | 1,799,236 | +0.17(+0.77%) |
May 03, 2021 | 22.26 | 22.56 | 22.00 | 22.13 | 1,435,331 | +0.12(+0.57%) |
Apr 30, 2021 | 21.67 | 22.11 | 21.61 | 22.00 | 1,585,300 | +0.22(+1.03%) |
Apr 29, 2021 | 22.27 | 22.27 | 21.56 | 21.78 | 1,059,138 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.59 | 21.56 | 21.77 | 1,680,331 | -0.73(-3.24%) |
Apr 27, 2021 | 22.40 | 22.98 | 22.32 | 22.50 | 2,470,308 | +0.03(+0.13%) |
Apr 26, 2021 | 21.47 | 22.90 | 21.47 | 22.47 | 2,653,742 | +1.19(+5.59%) |
Apr 23, 2021 | 21.10 | 21.35 | 20.76 | 21.28 | 1,268,400 | +0.36(+1.72%) |
Apr 22, 2021 | 20.41 | 21.10 | 20.27 | 20.92 | 1,574,096 | +0.42(+2.05%) |
Apr 21, 2021 | 20.06 | 20.60 | 19.94 | 20.50 | 1,174,507 | +0.34(+1.69%) |
Apr 20, 2021 | 19.92 | 20.48 | 19.92 | 20.16 | 1,305,806 | +0.10(+0.50%) |
Apr 19, 2021 | 19.79 | 20.21 | 19.75 | 20.06 | 1,468,868 | +0.19(+0.96%) |
Apr 16, 2021 | 19.95 | 20.00 | 19.57 | 19.87 | 1,318,700 | +0.10(+0.51%) |
Apr 15, 2021 | 19.32 | 19.92 | 19.32 | 19.77 | 1,184,162 | +0.54(+2.81%) |
Apr 14, 2021 | 18.85 | 19.86 | 18.85 | 19.23 | 1,668,721 | +0.37(+1.96%) |
Apr 13, 2021 | 18.79 | 18.93 | 18.46 | 18.86 | 665,965 | +0.08(+0.43%) |
Apr 12, 2021 | 18.97 | 18.98 | 18.43 | 18.78 | 1,154,508 | -0.24(-1.26%) |
Apr 09, 2021 | 19.04 | 19.34 | 18.84 | 19.02 | 1,249,700 | -0.03(-0.16%) |
Apr 08, 2021 | 19.08 | 19.26 | 18.85 | 19.05 | 1,240,380 | -0.02(-0.10%) |
Apr 07, 2021 | 19.22 | 19.22 | 18.92 | 19.07 | 834,924 | -0.04(-0.21%) |
Apr 06, 2021 | 19.13 | 19.69 | 19.05 | 19.11 | 562,962 | -0.15(-0.78%) |
Apr 05, 2021 | 19.14 | 19.40 | 18.96 | 19.26 | 673,778 | +0.11(+0.57%) |
Apr 01, 2021 | 18.81 | 19.32 | 18.49 | 19.15 | 802,200 | +0.47(+2.52%) |
Mar 31, 2021 | 18.73 | 19.23 | 18.64 | 18.68 | 1,249,830 | -0.04(-0.21%) |
Mar 30, 2021 | 19.04 | 19.34 | 18.67 | 18.72 | 612,895 | -0.35(-1.81%) |
Mar 29, 2021 | 19.33 | 19.47 | 18.90 | 19.07 | 858,348 | -0.45(-2.33%) |
Mar 26, 2021 | 19.94 | 20.00 | 19.15 | 19.52 | 769,900 | -0.28(-1.41%) |
Mar 25, 2021 | 19.24 | 20.09 | 19.06 | 19.80 | 1,202,463 | +0.38(+1.96%) |
Mar 24, 2021 | 19.39 | 19.77 | 18.81 | 19.42 | 1,399,875 | +0.04(+0.21%) |
Mar 23, 2021 | 20.10 | 20.28 | 19.36 | 19.38 | 824,309 | -0.89(-4.39%) |
Mar 22, 2021 | 20.12 | 20.50 | 20.05 | 20.27 | 1,002,686 | +0.22(+1.10%) |
Mar 19, 2021 | 19.76 | 20.10 | 19.55 | 20.05 | 2,007,400 | +0.43(+2.19%) |
Mar 18, 2021 | 19.97 | 20.19 | 19.59 | 19.62 | 874,687 | -0.54(-2.68%) |
Mar 17, 2021 | 19.62 | 20.31 | 19.45 | 20.16 | 1,502,271 | +0.41(+2.08%) |
Mar 16, 2021 | 20.00 | 20.09 | 19.53 | 19.75 | 1,040,558 | -0.07(-0.35%) |
Mar 15, 2021 | 19.33 | 19.87 | 19.31 | 19.82 | 809,408 | +0.40(+2.06%) |
Mar 12, 2021 | 19.29 | 19.47 | 19.02 | 19.42 | 1,099,600 | -0.06(-0.31%) |
Mar 11, 2021 | 19.50 | 19.85 | 19.20 | 19.48 | 1,397,205 | +0.28(+1.46%) |
Mar 10, 2021 | 19.81 | 20.10 | 19.18 | 19.20 | 1,220,555 | -0.45(-2.29%) |
Mar 09, 2021 | 19.29 | 20.04 | 19.28 | 19.65 | 1,298,000 | +0.42(+2.18%) |
Mar 08, 2021 | 19.31 | 19.74 | 19.11 | 19.23 | 1,400,787 | -0.05(-0.26%) |
Mar 05, 2021 | 18.44 | 19.34 | 18.02 | 19.28 | 1,528,900 | +1.07(+5.88%) |
Mar 04, 2021 | 18.65 | 18.91 | 18.14 | 18.21 | 972,208 | -0.43(-2.31%) |
Mar 03, 2021 | 19.30 | 19.38 | 18.45 | 18.64 | 1,356,133 | -0.55(-2.87%) |
Mar 02, 2021 | 19.06 | 19.36 | 18.92 | 19.19 | 1,176,651 | -0.01(-0.05%) |
Mar 01, 2021 | 19.20 | 19.60 | 18.98 | 19.20 | 793,877 | +0.16(+0.84%) |
Feb 26, 2021 | 19.46 | 19.91 | 18.52 | 19.04 | 1,719,700 | -0.40(-2.06%) |
Feb 25, 2021 | 19.87 | 20.30 | 19.41 | 19.44 | 913,616 | -0.44(-2.21%) |
Feb 24, 2021 | 19.59 | 20.20 | 19.50 | 19.88 | 975,174 | +0.23(+1.17%) |
Feb 23, 2021 | 19.36 | 19.94 | 19.22 | 19.65 | 1,277,213 | -0.08(-0.41%) |
Feb 22, 2021 | 19.46 | 19.90 | 19.26 | 19.73 | 902,938 | +0.15(+0.77%) |
Feb 19, 2021 | 19.70 | 20.12 | 19.48 | 19.58 | 1,090,000 | -0.08(-0.41%) |
Feb 18, 2021 | 19.67 | 19.87 | 19.31 | 19.66 | 896,408 | -0.31(-1.55%) |
Feb 17, 2021 | 19.61 | 20.06 | 19.36 | 19.97 | 1,069,968 | +0.18(+0.91%) |
Feb 16, 2021 | 20.11 | 20.35 | 19.61 | 19.79 | 1,250,825 | -0.43(-2.13%) |
Feb 12, 2021 | 20.41 | 20.72 | 19.93 | 20.22 | 2,157,600 | +0.20(+1.00%) |
Feb 11, 2021 | 22.22 | 22.50 | 20.00 | 20.02 | 3,583,772 | -2.91(-12.69%) |
Feb 10, 2021 | 23.39 | 23.92 | 22.55 | 22.93 | 1,691,332 | -0.27(-1.16%) |
Feb 09, 2021 | 23.11 | 23.29 | 22.73 | 23.20 | 1,636,073 | +0.16(+0.69%) |
Feb 08, 2021 | 22.39 | 23.32 | 22.34 | 23.04 | 2,238,419 | +0.71(+3.18%) |
Feb 05, 2021 | 21.84 | 22.36 | 21.79 | 22.33 | 1,326,600 | +0.57(+2.62%) |
Feb 04, 2021 | 22.11 | 22.19 | 21.63 | 21.76 | 701,862 | -0.25(-1.14%) |
Feb 03, 2021 | 22.21 | 22.63 | 21.72 | 22.01 | 1,025,381 | -0.19(-0.86%) |
Feb 02, 2021 | 21.94 | 22.24 | 21.61 | 22.20 | 1,254,445 | +0.43(+1.98%) |
Feb 01, 2021 | 21.40 | 21.82 | 20.86 | 21.77 | 823,066 | +0.78(+3.72%) |
Jan 29, 2021 | 21.50 | 21.76 | 20.69 | 20.99 | 1,383,700 | -0.21(-0.99%) |
Jan 28, 2021 | 21.61 | 21.84 | 20.97 | 21.20 | 877,643 | -0.34(-1.58%) |
Jan 27, 2021 | 21.44 | 22.09 | 20.84 | 21.54 | 1,457,090 | -0.15(-0.69%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.63 | 21.69 | 930,104 | -1.18(-5.16%) |
Jan 25, 2021 | 22.28 | 22.91 | 21.77 | 22.87 | 2,049,036 | +0.68(+3.06%) |
Jan 22, 2021 | 21.17 | 22.28 | 21.15 | 22.19 | 1,784,500 | +0.72(+3.35%) |
Jan 21, 2021 | 22.22 | 22.27 | 21.16 | 21.47 | 1,234,655 | -0.82(-3.68%) |
Jan 20, 2021 | 22.82 | 23.02 | 22.03 | 22.29 | 1,870,670 | -0.56(-2.45%) |
Jan 19, 2021 | 22.72 | 23.02 | 22.30 | 22.85 | 1,343,456 | +0.48(+2.15%) |
Jan 15, 2021 | 21.90 | 22.46 | 21.46 | 22.37 | 2,026,300 | +0.37(+1.68%) |
Jan 14, 2021 | 21.84 | 22.07 | 21.24 | 22.00 | 1,006,631 | +0.18(+0.82%) |
Jan 13, 2021 | 22.21 | 22.33 | 21.78 | 21.82 | 891,571 | -0.27(-1.22%) |
Jan 12, 2021 | 21.39 | 22.55 | 21.28 | 22.09 | 1,832,795 | +0.63(+2.94%) |
Jan 11, 2021 | 20.38 | 21.55 | 20.10 | 21.46 | 1,323,793 | +1.08(+5.30%) |
Jan 08, 2021 | 20.46 | 20.90 | 19.78 | 20.38 | 1,584,200 | -0.21(-1.00%) |
Jan 07, 2021 | 19.81 | 21.11 | 19.58 | 20.59 | 3,342,722 | +1.09(+5.56%) |
Jan 06, 2021 | 19.32 | 19.72 | 19.20 | 19.50 | 1,106,796 | +0.00(+0.00%) |
Jan 05, 2021 | 19.62 | 19.88 | 19.29 | 19.50 | 1,083,248 | -0.24(-1.22%) |