Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.92 | 21.41 | 21.39 | 50,096 | +0.32(+1.54%) | |
Jan 28, 2022 | 20.37 | 21.07 | 20.14 | 21.07 | 84,633 | +0.61(+2.96%) |
Jan 27, 2022 | 20.73 | 21.06 | 20.30 | 20.46 | 64,583 | -0.24(-1.16%) |
Jan 26, 2022 | 20.97 | 21.38 | 20.43 | 20.70 | 43,764 | -0.08(-0.38%) |
Jan 25, 2022 | 20.85 | 21.18 | 20.09 | 20.78 | 58,833 | -0.24(-1.14%) |
Jan 24, 2022 | 19.93 | 21.20 | 19.77 | 21.02 | 63,388 | +0.79(+3.91%) |
Jan 21, 2022 | 20.25 | 20.58 | 19.93 | 20.23 | 136,159 | -0.27(-1.32%) |
Jan 20, 2022 | 20.08 | 20.61 | 19.93 | 20.50 | 159,041 | +0.28(+1.38%) |
Jan 19, 2022 | 21.42 | 21.50 | 20.22 | 20.22 | 49,365 | -1.23(-5.73%) |
Jan 18, 2022 | 22.58 | 22.58 | 21.33 | 21.45 | 67,060 | -1.15(-5.09%) |
Jan 14, 2022 | 22.60 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 21.98 | 22.89 | 21.87 | 22.50 | 59,379 | +0.61(+2.79%) |
Jan 12, 2022 | 22.80 | 22.90 | 21.75 | 21.89 | 89,398 | -0.78(-3.44%) |
Jan 11, 2022 | 22.95 | 23.50 | 22.51 | 22.67 | 58,322 | -0.35(-1.52%) |
Jan 10, 2022 | 22.87 | 23.02 | 22.54 | 23.02 | 53,389 | +0.04(+0.17%) |
Jan 07, 2022 | 23.16 | 23.48 | 22.94 | 22.98 | 38,362 | -0.20(-0.86%) |
Jan 06, 2022 | 23.39 | 23.53 | 23.03 | 23.18 | 32,394 | -0.08(-0.34%) |
Jan 05, 2022 | 23.59 | 24.73 | 23.18 | 23.26 | 72,876 | -0.21(-0.89%) |
Jan 04, 2022 | 23.24 | 23.59 | 22.86 | 23.47 | 52,927 | +0.46(+2.00%) |
Jan 03, 2022 | 22.33 | 23.10 | 22.33 | 23.01 | 53,385 | +0.76(+3.42%) |
Dec 31, 2021 | 22.20 | 22.36 | 21.87 | 22.25 | 37,787 | +0.14(+0.63%) |
Dec 30, 2021 | 22.07 | 22.55 | 21.89 | 22.11 | 47,691 | +0.11(+0.50%) |
Dec 29, 2021 | 22.67 | 22.67 | 21.89 | 22.00 | 45,468 | -0.81(-3.55%) |
Dec 28, 2021 | 23.50 | 23.74 | 22.65 | 22.81 | 168,173 | -0.64(-2.73%) |
Dec 27, 2021 | 22.92 | 23.57 | 22.86 | 23.45 | 62,255 | +0.44(+1.91%) |
Dec 23, 2021 | 22.73 | 23.07 | 22.57 | 23.01 | 43,272 | +0.51(+2.27%) |
Dec 22, 2021 | 22.53 | 22.61 | 22.01 | 22.50 | 70,010 | +0.12(+0.54%) |
Dec 21, 2021 | 22.39 | 22.62 | 22.10 | 22.38 | 79,592 | +0.11(+0.49%) |
Dec 20, 2021 | 22.24 | 22.48 | 21.85 | 22.27 | 120,037 | -0.29(-1.29%) |
Dec 17, 2021 | 22.00 | 23.02 | 21.85 | 22.56 | 642,009 | +0.62(+2.83%) |
Dec 16, 2021 | 22.88 | 22.97 | 21.36 | 21.94 | 228,812 | -0.77(-3.39%) |
Dec 15, 2021 | 22.14 | 22.81 | 22.03 | 22.71 | 116,431 | +0.43(+1.93%) |
Dec 14, 2021 | 22.59 | 23.11 | 22.03 | 22.28 | 147,417 | -0.41(-1.83%) |
Dec 13, 2021 | 21.39 | 22.95 | 21.39 | 22.70 | 105,181 | +1.28(+5.95%) |
Dec 10, 2021 | 22.00 | 22.09 | 21.25 | 21.42 | 134,133 | -0.54(-2.46%) |
Dec 09, 2021 | 22.34 | 22.69 | 21.77 | 21.96 | 69,949 | -0.65(-2.87%) |
Dec 08, 2021 | 22.03 | 22.70 | 21.91 | 22.61 | 47,674 | +0.54(+2.45%) |
Dec 07, 2021 | 22.35 | 22.78 | 21.88 | 22.07 | 76,349 | -0.14(-0.63%) |
Dec 06, 2021 | 21.19 | 22.33 | 20.85 | 22.21 | 72,762 | +1.26(+6.01%) |
Dec 03, 2021 | 21.08 | 21.53 | 20.74 | 20.95 | 99,240 | +0.02(+0.10%) |
Dec 02, 2021 | 19.88 | 21.27 | 19.70 | 20.93 | 161,090 | +1.22(+6.19%) |
Dec 01, 2021 | 19.16 | 20.20 | 19.14 | 19.71 | 184,708 | +0.82(+4.34%) |
Nov 30, 2021 | 19.16 | 19.18 | 18.11 | 18.89 | 308,471 | -0.53(-2.73%) |
Nov 29, 2021 | 21.40 | 21.49 | 19.33 | 19.42 | 160,292 | -1.83(-8.61%) |
Nov 26, 2021 | 20.96 | 21.37 | 20.65 | 21.25 | 69,933 | -0.20(-0.93%) |
Nov 24, 2021 | 21.58 | 21.58 | 21.00 | 21.45 | 147,042 | -0.10(-0.47%) |
Nov 23, 2021 | 22.26 | 22.32 | 21.14 | 21.55 | 135,336 | -0.76(-3.40%) |
Nov 22, 2021 | 23.76 | 23.76 | 22.11 | 22.31 | 115,381 | -1.38(-5.83%) |
Nov 19, 2021 | 24.43 | 24.82 | 23.55 | 23.69 | 126,708 | -0.93(-3.78%) |
Nov 18, 2021 | 24.85 | 24.68 | 24.53 | 24.62 | 129,114 | -0.17(-0.69%) |
Nov 17, 2021 | 24.70 | 24.90 | 24.56 | 24.79 | 139,050 | -0.05(-0.20%) |
Nov 16, 2021 | 25.01 | 25.10 | 24.76 | 24.84 | 87,252 | -0.15(-0.60%) |
Nov 15, 2021 | 25.13 | 25.18 | 24.94 | 24.99 | 88,652 | -0.17(-0.68%) |
Nov 12, 2021 | 25.09 | 25.42 | 24.83 | 25.16 | 61,405 | +0.16(+0.64%) |
Nov 11, 2021 | 25.42 | 25.43 | 24.82 | 25.00 | 92,747 | -0.31(-1.22%) |
Nov 10, 2021 | 24.92 | 25.31 | 80,929 | +0.37(+1.48%) | ||
Nov 09, 2021 | 25.12 | 25.58 | 24.75 | 24.94 | 125,843 | -0.96(-3.71%) |
Nov 08, 2021 | 26.49 | 26.49 | 25.76 | 25.90 | 59,147 | -0.36(-1.37%) |
Nov 05, 2021 | 25.41 | 26.49 | 25.29 | 26.26 | 82,608 | +1.15(+4.58%) |
Nov 04, 2021 | 25.27 | 25.70 | 24.89 | 25.11 | 67,133 | -0.24(-0.95%) |
Nov 03, 2021 | 24.90 | 25.77 | 24.53 | 25.35 | 60,265 | +0.27(+1.08%) |
Nov 02, 2021 | 25.78 | 26.09 | 24.95 | 25.08 | 56,883 | -0.79(-3.05%) |
Nov 01, 2021 | 25.00 | 26.00 | 24.99 | 25.87 | 58,155 | +0.88(+3.52%) |
Oct 29, 2021 | 24.88 | 25.20 | 24.88 | 24.99 | 65,714 | -0.01(-0.04%) |
Oct 28, 2021 | 25.10 | 25.23 | 24.92 | 25.00 | 39,366 | -0.02(-0.08%) |
Oct 27, 2021 | 25.02 | 25.20 | 24.95 | 25.02 | 58,307 | +0.01(+0.04%) |
Oct 26, 2021 | 25.10 | 25.01 | 67,809 | -0.15(-0.60%) | ||
Oct 25, 2021 | 24.31 | 25.18 | 24.31 | 25.16 | 60,549 | +0.76(+3.11%) |
Oct 22, 2021 | 24.71 | 24.89 | 24.16 | 24.40 | 59,094 | -0.37(-1.49%) |
Oct 21, 2021 | 24.45 | 24.80 | 23.88 | 24.77 | 73,498 | +0.36(+1.47%) |
Oct 20, 2021 | 24.59 | 24.82 | 24.34 | 24.41 | 33,735 | -0.09(-0.37%) |
Oct 19, 2021 | 24.67 | 24.80 | 24.29 | 24.50 | 56,266 | -0.18(-0.73%) |
Oct 18, 2021 | 25.20 | 25.36 | 24.60 | 24.68 | 46,100 | -0.50(-1.99%) |
Oct 15, 2021 | 25.50 | 25.70 | 25.05 | 25.18 | 61,678 | -0.07(-0.28%) |
Oct 14, 2021 | 25.45 | 25.73 | 25.02 | 25.25 | 60,603 | +0.05(+0.20%) |
Oct 13, 2021 | 25.34 | 25.47 | 24.91 | 25.20 | 30,480 | -0.09(-0.36%) |
Oct 12, 2021 | 25.93 | 26.00 | 25.24 | 25.29 | 29,377 | -0.63(-2.43%) |
Oct 11, 2021 | 26.17 | 26.39 | 25.92 | 25.92 | 32,980 | -0.37(-1.41%) |
Oct 08, 2021 | 26.46 | 26.64 | 26.22 | 26.29 | 32,248 | -0.23(-0.87%) |
Oct 07, 2021 | 26.16 | 26.66 | 26.03 | 26.52 | 35,580 | +0.42(+1.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 25.91 | 26.10 | 65,277 | -0.49(-1.84%) |
Oct 05, 2021 | 26.14 | 26.65 | 25.92 | 26.59 | 45,645 | +0.58(+2.23%) |
Oct 04, 2021 | 25.95 | 26.29 | 25.65 | 26.01 | 62,270 | +0.07(+0.27%) |
Oct 01, 2021 | 25.77 | 26.19 | 25.44 | 25.94 | 70,980 | +0.33(+1.29%) |
Sep 30, 2021 | 26.11 | 26.15 | 25.59 | 25.61 | 80,753 | -0.35(-1.35%) |
Sep 29, 2021 | 26.17 | 26.40 | 25.85 | 25.96 | 31,520 | -0.16(-0.61%) |
Sep 28, 2021 | 26.63 | 26.63 | 26.11 | 26.12 | 48,416 | -0.48(-1.80%) |
Sep 27, 2021 | 26.35 | 26.94 | 26.35 | 26.60 | 38,424 | +0.34(+1.29%) |
Sep 24, 2021 | 25.96 | 26.47 | 25.87 | 26.26 | 41,996 | +0.17(+0.65%) |
Sep 23, 2021 | 25.99 | 26.34 | 25.84 | 26.09 | 41,860 | +0.16(+0.62%) |
Sep 22, 2021 | 25.90 | 26.30 | 25.90 | 25.93 | 39,045 | +0.07(+0.27%) |
Sep 21, 2021 | 26.09 | 26.09 | 25.66 | 25.86 | 141,886 | -0.10(-0.39%) |
Sep 20, 2021 | 26.09 | 26.09 | 25.41 | 25.96 | 154,440 | -0.64(-2.41%) |
Sep 17, 2021 | 26.14 | 26.65 | 25.96 | 26.60 | 308,060 | +0.56(+2.15%) |
Sep 16, 2021 | 25.75 | 26.25 | 25.61 | 26.04 | 125,469 | +0.27(+1.05%) |
Sep 15, 2021 | 25.97 | 26.15 | 25.63 | 25.77 | 154,496 | -0.29(-1.11%) |
Sep 14, 2021 | 26.56 | 26.56 | 25.86 | 26.06 | 82,227 | -0.46(-1.73%) |
Sep 13, 2021 | 26.37 | 26.82 | 26.14 | 26.52 | 91,836 | +0.30(+1.14%) |
Sep 10, 2021 | 26.61 | 26.64 | 25.99 | 26.22 | 90,074 | -0.39(-1.47%) |
Sep 09, 2021 | 27.04 | 27.04 | 26.26 | 26.61 | 77,793 | -0.49(-1.81%) |
Sep 08, 2021 | 26.48 | 27.12 | 26.19 | 27.10 | 85,155 | +0.59(+2.23%) |
Sep 07, 2021 | 27.10 | 27.18 | 26.34 | 26.51 | 85,183 | -0.51(-1.89%) |
Sep 03, 2021 | 26.37 | 27.12 | 26.16 | 27.02 | 88,132 | +0.73(+2.78%) |
Sep 02, 2021 | 26.37 | 26.63 | 26.09 | 26.29 | 99,783 | +0.09(+0.34%) |
Sep 01, 2021 | 26.43 | 26.45 | 26.14 | 26.20 | 37,645 | -0.10(-0.38%) |
Aug 31, 2021 | 26.36 | 26.57 | 26.22 | 26.30 | 87,887 | +0.10(+0.38%) |
Aug 30, 2021 | 26.75 | 26.75 | 26.02 | 26.20 | 127,588 | -0.34(-1.28%) |
Aug 27, 2021 | 26.18 | 26.56 | 26.16 | 26.54 | 140,171 | +0.46(+1.76%) |
Aug 26, 2021 | 26.57 | 26.67 | 26.02 | 26.08 | 41,607 | -0.54(-2.03%) |
Aug 25, 2021 | 26.46 | 26.75 | 26.19 | 26.62 | 58,934 | +0.13(+0.49%) |
Aug 24, 2021 | 26.79 | 26.97 | 26.49 | 26.49 | 48,437 | -0.30(-1.12%) |
Aug 23, 2021 | 26.77 | 26.85 | 26.26 | 26.79 | 49,323 | +0.20(+0.75%) |
Aug 20, 2021 | 25.87 | 26.80 | 25.87 | 26.59 | 55,319 | +0.57(+2.19%) |
Aug 19, 2021 | 25.67 | 26.36 | 25.67 | 26.02 | 67,520 | +0.19(+0.74%) |
Aug 18, 2021 | 26.00 | 26.23 | 25.76 | 25.83 | 120,326 | -0.26(-1.00%) |
Aug 17, 2021 | 26.98 | 27.01 | 25.68 | 26.09 | 85,521 | -1.13(-4.15%) |
Aug 16, 2021 | 28.00 | 28.00 | 27.11 | 27.22 | 94,458 | -0.48(-1.73%) |
Aug 13, 2021 | 27.52 | 27.93 | 27.05 | 27.70 | 52,624 | +0.20(+0.73%) |
Aug 12, 2021 | 27.86 | 28.40 | 26.87 | 27.50 | 203,050 | -0.13(-0.47%) |
Aug 11, 2021 | 26.47 | 27.90 | 26.45 | 27.63 | 233,953 | +1.49(+5.70%) |
Aug 10, 2021 | 26.79 | 27.02 | 24.75 | 26.14 | 425,423 | -2.87(-9.89%) |
Aug 09, 2021 | 29.13 | 29.43 | 28.81 | 29.01 | 46,121 | -0.09(-0.31%) |
Aug 06, 2021 | 29.01 | 29.50 | 28.72 | 29.10 | 104,429 | +0.01(+0.03%) |
Aug 05, 2021 | 29.05 | 29.27 | 28.40 | 29.09 | 103,887 | +0.14(+0.48%) |
Aug 04, 2021 | 29.73 | 29.73 | 28.76 | 28.95 | 99,561 | -0.97(-3.24%) |
Aug 03, 2021 | 29.88 | 29.94 | 29.38 | 29.92 | 147,265 | +0.14(+0.47%) |
Aug 02, 2021 | 29.65 | 29.95 | 29.63 | 29.78 | 98,942 | +0.16(+0.54%) |
Jul 30, 2021 | 29.09 | 29.66 | 29.09 | 29.62 | 81,322 | +0.48(+1.65%) |
Jul 29, 2021 | 28.82 | 29.56 | 28.82 | 29.14 | 49,994 | +0.40(+1.39%) |
Jul 28, 2021 | 28.69 | 29.00 | 28.29 | 28.74 | 280,371 | +0.26(+0.91%) |
Jul 27, 2021 | 28.43 | 28.57 | 28.12 | 28.48 | 103,288 | -0.06(-0.21%) |
Jul 26, 2021 | 28.45 | 28.90 | 28.41 | 28.54 | 37,826 | +0.07(+0.25%) |
Jul 23, 2021 | 28.36 | 28.50 | 28.09 | 28.47 | 47,424 | +0.12(+0.42%) |
Jul 22, 2021 | 28.45 | 28.50 | 28.15 | 28.35 | 46,734 | -0.07(-0.25%) |
Jul 21, 2021 | 28.47 | 28.73 | 28.37 | 28.42 | 90,856 | +0.06(+0.21%) |
Jul 20, 2021 | 28.27 | 28.52 | 28.13 | 28.36 | 96,786 | +0.17(+0.60%) |
Jul 19, 2021 | 28.06 | 28.37 | 27.79 | 28.19 | 92,020 | -0.32(-1.12%) |
Jul 16, 2021 | 28.48 | 28.71 | 28.24 | 28.51 | 86,718 | +0.11(+0.39%) |
Jul 15, 2021 | 28.37 | 28.63 | 28.30 | 28.40 | 80,266 | -0.12(-0.42%) |
Jul 14, 2021 | 28.80 | 28.99 | 28.49 | 28.52 | 71,393 | -0.16(-0.56%) |
Jul 13, 2021 | 29.10 | 29.48 | 28.64 | 28.68 | 63,235 | -0.45(-1.54%) |
Jul 12, 2021 | 28.41 | 29.25 | 28.39 | 29.13 | 78,294 | +0.64(+2.25%) |
Jul 09, 2021 | 28.27 | 28.81 | 28.27 | 28.49 | 101,670 | +0.46(+1.64%) |
Jul 08, 2021 | 28.17 | 28.17 | 27.26 | 28.03 | 138,474 | -0.56(-1.96%) |
Jul 07, 2021 | 28.56 | 29.09 | 28.28 | 28.59 | 106,690 | +0.08(+0.28%) |
Jul 06, 2021 | 28.59 | 28.74 | 28.16 | 28.51 | 179,947 | +0.00(+0.00%) |
Jul 02, 2021 | 28.44 | 28.65 | 28.18 | 28.51 | 76,703 | +0.06(+0.21%) |
Jul 01, 2021 | 28.37 | 28.51 | 28.00 | 28.45 | 90,542 | +0.11(+0.39%) |
Jun 30, 2021 | 28.34 | 28.45 | 28.04 | 28.34 | 77,174 | -0.06(-0.21%) |
Jun 29, 2021 | 28.56 | 28.72 | 28.33 | 28.40 | 50,244 | +0.04(+0.14%) |
Jun 28, 2021 | 28.50 | 28.50 | 27.90 | 28.36 | 104,936 | +0.10(+0.35%) |
Jun 25, 2021 | 29.37 | 29.60 | 28.06 | 28.26 | 577,575 | -1.17(-3.98%) |
Jun 24, 2021 | 28.66 | 29.50 | 28.60 | 29.43 | 79,410 | +0.89(+3.12%) |
Jun 23, 2021 | 28.58 | 29.10 | 28.52 | 28.54 | 94,157 | -0.04(-0.14%) |
Jun 22, 2021 | 29.25 | 29.38 | 28.25 | 28.58 | 112,438 | -0.83(-2.82%) |
Jun 21, 2021 | 29.22 | 30.00 | 29.02 | 29.41 | 131,323 | +0.35(+1.20%) |
Jun 18, 2021 | 28.78 | 29.27 | 28.57 | 29.06 | 208,870 | -0.05(-0.17%) |
Jun 17, 2021 | 28.73 | 29.39 | 27.79 | 29.11 | 200,771 | +0.34(+1.18%) |
Jun 16, 2021 | 28.60 | 29.00 | 28.20 | 28.77 | 120,219 | +0.06(+0.21%) |
Jun 15, 2021 | 28.53 | 29.00 | 27.89 | 28.71 | 219,252 | +0.20(+0.70%) |
Jun 14, 2021 | 28.20 | 28.71 | 28.20 | 28.51 | 118,596 | +0.21(+0.74%) |
Jun 11, 2021 | 28.17 | 28.38 | 28.05 | 28.30 | 94,910 | +0.10(+0.35%) |
Jun 10, 2021 | 28.50 | 28.59 | 28.05 | 28.20 | 75,719 | -0.11(-0.39%) |
Jun 09, 2021 | 28.58 | 28.71 | 28.16 | 28.31 | 101,519 | -0.26(-0.91%) |
Jun 08, 2021 | 28.67 | 28.70 | 28.32 | 28.57 | 147,807 | -0.05(-0.17%) |
Jun 07, 2021 | 28.50 | 28.79 | 28.38 | 28.62 | 84,350 | +0.19(+0.67%) |
Jun 04, 2021 | 28.68 | 28.98 | 28.08 | 28.43 | 113,249 | -0.24(-0.84%) |
Jun 03, 2021 | 28.91 | 29.07 | 28.02 | 28.67 | 143,666 | -0.37(-1.27%) |
Jun 02, 2021 | 29.41 | 29.68 | 28.92 | 29.04 | 91,814 | -0.36(-1.22%) |
Jun 01, 2021 | 28.25 | 29.44 | 28.01 | 29.40 | 180,003 | +1.40(+5.00%) |
May 28, 2021 | 28.11 | 28.49 | 27.84 | 28.00 | 114,456 | -0.05(-0.18%) |
May 27, 2021 | 28.27 | 28.40 | 27.85 | 28.05 | 214,349 | +0.04(+0.14%) |
May 26, 2021 | 28.00 | 28.21 | 27.79 | 28.01 | 251,469 | +0.01(+0.04%) |
May 25, 2021 | 28.18 | 28.27 | 27.51 | 28.00 | 129,928 | +0.10(+0.36%) |
May 24, 2021 | 28.10 | 28.22 | 27.70 | 27.90 | 182,777 | -0.21(-0.75%) |
May 21, 2021 | 28.26 | 28.34 | 27.98 | 28.11 | 72,169 | +0.01(+0.04%) |
May 20, 2021 | 28.01 | 28.25 | 27.80 | 28.10 | 87,495 | +0.09(+0.32%) |
May 19, 2021 | 27.59 | 28.17 | 27.24 | 28.01 | 120,207 | +0.01(+0.04%) |
May 18, 2021 | 28.26 | 28.60 | 27.98 | 28.00 | 124,432 | -0.02(-0.07%) |
May 17, 2021 | 27.35 | 28.40 | 26.93 | 28.02 | 292,655 | +0.65(+2.37%) |
May 14, 2021 | 26.08 | 27.40 | 25.63 | 27.37 | 391,307 | +1.66(+6.46%) |
May 13, 2021 | 27.97 | 28.00 | 25.51 | 25.71 | 269,115 | -2.01(-7.25%) |
May 12, 2021 | 27.94 | 28.08 | 27.40 | 27.72 | 359,890 | +1.24(+4.68%) |
May 11, 2021 | 28.70 | 28.72 | 24.97 | 26.48 | 531,234 | -3.98(-13.07%) |
May 10, 2021 | 30.58 | 31.06 | 30.21 | 30.46 | 262,890 | -0.36(-1.17%) |
May 07, 2021 | 29.55 | 31.35 | 29.37 | 30.82 | 177,535 | +1.40(+4.76%) |
May 06, 2021 | 29.85 | 29.88 | 29.07 | 29.42 | 83,581 | -0.51(-1.70%) |
May 05, 2021 | 30.61 | 30.61 | 29.78 | 29.93 | 67,876 | -0.61(-2.00%) |
May 04, 2021 | 30.98 | 31.12 | 30.38 | 30.54 | 53,542 | -0.46(-1.48%) |
May 03, 2021 | 30.73 | 31.44 | 30.64 | 31.00 | 119,184 | +0.54(+1.77%) |
Apr 30, 2021 | 30.65 | 30.93 | 30.06 | 30.46 | 78,500 | -0.38(-1.23%) |
Apr 29, 2021 | 31.71 | 31.91 | 30.68 | 30.84 | 47,619 | -0.63(-2.00%) |
Apr 28, 2021 | 31.51 | 31.72 | 30.80 | 31.47 | 132,813 | +0.16(+0.51%) |
Apr 27, 2021 | 32.58 | 32.58 | 31.25 | 31.31 | 58,426 | -1.24(-3.81%) |
Apr 26, 2021 | 32.54 | 33.08 | 32.43 | 32.55 | 48,556 | +0.15(+0.46%) |
Apr 23, 2021 | 32.69 | 32.70 | 32.22 | 32.40 | 65,600 | -0.03(-0.09%) |
Apr 22, 2021 | 32.79 | 32.84 | 31.96 | 32.43 | 93,668 | -0.38(-1.16%) |
Apr 21, 2021 | 32.57 | 33.34 | 32.57 | 32.81 | 56,412 | +0.07(+0.21%) |
Apr 20, 2021 | 33.62 | 33.73 | 32.48 | 32.74 | 53,870 | -0.84(-2.50%) |
Apr 19, 2021 | 34.12 | 34.12 | 33.16 | 33.58 | 88,733 | -0.73(-2.13%) |
Apr 16, 2021 | 33.95 | 34.51 | 33.55 | 34.31 | 71,000 | +0.55(+1.63%) |
Apr 15, 2021 | 33.73 | 33.76 | 33.12 | 33.76 | 61,310 | +0.43(+1.29%) |
Apr 14, 2021 | 33.22 | 34.13 | 33.22 | 33.33 | 59,753 | +0.05(+0.15%) |
Apr 13, 2021 | 33.95 | 34.39 | 33.28 | 33.28 | 73,559 | -0.54(-1.60%) |
Apr 12, 2021 | 34.67 | 34.72 | 33.79 | 33.82 | 83,980 | -0.81(-2.34%) |
Apr 09, 2021 | 35.60 | 35.83 | 34.44 | 34.63 | 111,800 | -1.16(-3.24%) |
Apr 08, 2021 | 35.28 | 35.92 | 34.85 | 35.79 | 136,761 | +0.83(+2.37%) |
Apr 07, 2021 | 35.49 | 35.58 | 34.57 | 34.96 | 152,015 | -0.44(-1.24%) |
Apr 06, 2021 | 36.53 | 36.53 | 35.37 | 35.40 | 109,957 | +0.00(+0.00%) |
Apr 05, 2021 | 36.67 | 36.91 | 35.05 | 35.40 | 203,983 | -0.89(-2.45%) |
Apr 01, 2021 | 35.64 | 36.39 | 35.64 | 36.29 | 81,600 | +0.66(+1.85%) |
Mar 31, 2021 | 35.31 | 36.16 | 35.25 | 35.63 | 90,276 | +0.51(+1.45%) |
Mar 30, 2021 | 34.78 | 36.15 | 34.57 | 35.12 | 79,104 | +0.21(+0.60%) |
Mar 29, 2021 | 37.03 | 37.59 | 34.61 | 34.91 | 95,750 | -2.31(-6.21%) |
Mar 26, 2021 | 37.07 | 37.38 | 36.25 | 37.22 | 149,000 | +0.49(+1.33%) |
Mar 25, 2021 | 35.96 | 36.83 | 35.56 | 36.73 | 140,475 | +0.59(+1.63%) |
Mar 24, 2021 | 36.03 | 36.48 | 35.66 | 36.14 | 142,663 | +0.47(+1.32%) |
Mar 23, 2021 | 36.89 | 37.51 | 35.47 | 35.67 | 243,757 | -1.40(-3.78%) |
Mar 22, 2021 | 38.31 | 38.71 | 36.77 | 37.07 | 185,415 | -1.75(-4.51%) |
Mar 19, 2021 | 37.29 | 39.19 | 36.83 | 38.82 | 928,700 | +1.56(+4.19%) |
Mar 18, 2021 | 36.60 | 38.90 | 36.60 | 37.26 | 215,394 | +0.71(+1.94%) |
Mar 17, 2021 | 35.29 | 36.87 | 34.45 | 36.55 | 183,768 | +1.79(+5.15%) |
Mar 16, 2021 | 34.28 | 35.99 | 33.73 | 34.76 | 184,407 | +0.48(+1.40%) |
Mar 15, 2021 | 33.33 | 34.38 | 32.45 | 34.28 | 232,334 | +0.87(+2.60%) |
Mar 12, 2021 | 32.11 | 33.47 | 31.65 | 33.41 | 215,500 | +1.52(+4.77%) |
Mar 11, 2021 | 30.24 | 32.45 | 30.01 | 31.89 | 169,972 | +1.57(+5.18%) |
Mar 10, 2021 | 29.98 | 33.00 | 29.73 | 30.32 | 277,893 | +2.49(+8.95%) |
Mar 09, 2021 | 27.88 | 28.98 | 27.32 | 27.83 | 163,541 | +0.55(+2.02%) |
Mar 08, 2021 | 27.89 | 28.08 | 27.07 | 27.28 | 159,499 | -0.53(-1.91%) |
Mar 05, 2021 | 27.51 | 27.97 | 26.38 | 27.81 | 142,600 | +0.36(+1.31%) |
Mar 04, 2021 | 28.17 | 28.53 | 26.88 | 27.45 | 244,075 | -0.73(-2.59%) |
Mar 03, 2021 | 29.25 | 29.77 | 28.01 | 28.18 | 259,851 | -1.00(-3.43%) |
Mar 02, 2021 | 29.99 | 30.20 | 28.11 | 29.18 | 173,424 | -0.78(-2.60%) |
Mar 01, 2021 | 30.02 | 30.47 | 29.47 | 29.96 | 212,837 | +0.52(+1.77%) |
Feb 26, 2021 | 28.47 | 29.96 | 28.47 | 29.44 | 484,300 | +1.41(+5.03%) |
Feb 25, 2021 | 25.50 | 29.98 | 25.50 | 28.03 | 761,844 | -1.64(-5.53%) |
Feb 24, 2021 | 29.05 | 29.91 | 28.84 | 29.67 | 77,001 | +0.75(+2.59%) |
Feb 23, 2021 | 29.59 | 29.66 | 28.81 | 28.92 | 73,143 | -0.72(-2.43%) |
Feb 22, 2021 | 29.53 | 29.84 | 29.20 | 29.64 | 71,081 | -0.05(-0.17%) |
Feb 19, 2021 | 29.42 | 30.23 | 28.67 | 29.69 | 50,600 | +0.30(+1.02%) |
Feb 18, 2021 | 29.06 | 29.74 | 28.84 | 29.39 | 54,473 | +0.23(+0.79%) |
Feb 17, 2021 | 29.58 | 29.58 | 28.66 | 29.16 | 61,060 | -0.53(-1.79%) |
Feb 16, 2021 | 31.45 | 31.61 | 29.61 | 29.69 | 53,717 | -1.70(-5.42%) |
Feb 12, 2021 | 30.85 | 31.54 | 30.73 | 31.39 | 62,100 | +0.28(+0.90%) |
Feb 11, 2021 | 30.37 | 31.11 | 30.30 | 31.11 | 105,763 | +0.49(+1.60%) |
Feb 10, 2021 | 30.99 | 31.16 | 30.39 | 30.62 | 111,578 | -0.40(-1.29%) |
Feb 09, 2021 | 30.85 | 31.28 | 30.69 | 31.02 | 78,617 | +0.03(+0.10%) |
Feb 08, 2021 | 29.87 | 31.19 | 29.87 | 30.99 | 63,655 | +1.13(+3.78%) |
Feb 05, 2021 | 29.90 | 29.90 | 29.18 | 29.86 | 62,300 | +0.26(+0.88%) |
Feb 04, 2021 | 28.93 | 29.92 | 28.93 | 29.60 | 101,080 | +0.65(+2.25%) |
Feb 03, 2021 | 29.76 | 29.96 | 28.90 | 28.95 | 49,988 | -0.66(-2.23%) |
Feb 02, 2021 | 29.73 | 29.97 | 29.40 | 29.61 | 66,951 | +0.35(+1.20%) |