Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.34 | 25.53 | 25.21 | 25.47 | 816,344 | +0.22(+0.86%) |
Dec 30, 2021 | 25.30 | 25.46 | 25.20 | 25.26 | 711,800 | +0.08(+0.30%) |
Dec 29, 2021 | 25.20 | 25.36 | 25.10 | 25.18 | 1,323,096 | -0.28(-1.11%) |
Dec 28, 2021 | 25.61 | 25.75 | 25.41 | 25.46 | 474,047 | -0.06(-0.23%) |
Dec 27, 2021 | 25.22 | 25.53 | 25.01 | 25.52 | 710,183 | +0.41(+1.63%) |
Dec 23, 2021 | 25.06 | 25.28 | 25.00 | 25.11 | 1,064,811 | +0.12(+0.47%) |
Dec 22, 2021 | 24.76 | 25.02 | 24.52 | 25.00 | 828,847 | +0.22(+0.87%) |
Dec 21, 2021 | 24.77 | 24.95 | 24.62 | 24.78 | 1,126,776 | +0.26(+1.05%) |
Dec 20, 2021 | 24.21 | 24.58 | 24.13 | 24.52 | 1,110,396 | -0.07(-0.27%) |
Dec 17, 2021 | 24.30 | 24.81 | 24.10 | 24.59 | 1,110,837 | -0.06(-0.24%) |
Dec 16, 2021 | 24.80 | 25.10 | 24.64 | 24.65 | 1,104,979 | +0.01(+0.03%) |
Dec 15, 2021 | 24.27 | 24.70 | 24.14 | 24.64 | 925,006 | +0.28(+1.16%) |
Dec 14, 2021 | 24.38 | 24.65 | 24.31 | 24.35 | 762,411 | -0.16(-0.65%) |
Dec 13, 2021 | 24.45 | 24.68 | 24.37 | 24.51 | 1,095,882 | -0.11(-0.44%) |
Dec 10, 2021 | 24.86 | 24.91 | 24.44 | 24.62 | 870,381 | -0.12(-0.47%) |
Dec 09, 2021 | 24.97 | 25.02 | 24.66 | 24.74 | 875,731 | -0.46(-1.82%) |
Dec 08, 2021 | 25.42 | 25.61 | 25.11 | 25.20 | 1,017,955 | -0.13(-0.53%) |
Dec 07, 2021 | 24.97 | 25.46 | 24.96 | 25.33 | 983,535 | +0.59(+2.39%) |
Dec 06, 2021 | 24.66 | 24.96 | 24.41 | 24.74 | 973,341 | +0.27(+1.09%) |
Dec 03, 2021 | 25.02 | 25.16 | 24.36 | 24.47 | 1,050,199 | -0.36(-1.44%) |
Dec 02, 2021 | 24.34 | 25.00 | 24.10 | 24.83 | 1,211,563 | +0.51(+2.09%) |
Dec 01, 2021 | 25.15 | 25.32 | 24.30 | 24.32 | 1,232,878 | -0.41(-1.65%) |
Nov 30, 2021 | 24.86 | 24.91 | 24.33 | 24.73 | 1,685,751 | -0.48(-1.92%) |
Nov 29, 2021 | 25.53 | 25.66 | 24.90 | 25.21 | 1,543,977 | -0.19(-0.75%) |
Nov 26, 2021 | 25.18 | 25.57 | 24.63 | 25.41 | 1,516,616 | -0.64(-2.47%) |
Nov 24, 2021 | 26.04 | 26.34 | 25.84 | 26.05 | 1,397,222 | -0.03(-0.13%) |
Nov 23, 2021 | 26.34 | 26.47 | 25.86 | 26.08 | 1,860,812 | -0.34(-1.29%) |
Nov 22, 2021 | 26.99 | 27.00 | 26.41 | 26.42 | 1,675,308 | -0.84(-3.07%) |
Nov 19, 2021 | 27.32 | 27.34 | 26.85 | 27.26 | 1,405,332 | -0.32(-1.17%) |
Nov 18, 2021 | 27.48 | 27.62 | 27.53 | 27.58 | 1,008,772 | +0.18(+0.67%) |
Nov 17, 2021 | 27.33 | 27.67 | 27.22 | 27.40 | 873,921 | -0.02(-0.09%) |
Nov 16, 2021 | 27.76 | 27.80 | 27.24 | 27.43 | 994,651 | -0.29(-1.05%) |
Nov 15, 2021 | 27.51 | 27.82 | 27.12 | 27.72 | 7,472,808 | +0.31(+1.15%) |
Nov 12, 2021 | 27.35 | 27.53 | 27.19 | 27.40 | 784,814 | +0.01(+0.03%) |
Nov 11, 2021 | 27.65 | 27.79 | 27.25 | 27.39 | 984,306 | -0.29(-1.05%) |
Nov 10, 2021 | 28.37 | 27.68 | 1,229,412 | -0.87(-3.05%) | ||
Nov 09, 2021 | 28.45 | 28.63 | 28.16 | 28.55 | 903,480 | +0.05(+0.17%) |
Nov 08, 2021 | 28.08 | 28.53 | 27.91 | 28.50 | 1,773,273 | +0.49(+1.74%) |
Nov 05, 2021 | 27.26 | 28.04 | 27.15 | 28.01 | 1,509,058 | +1.00(+3.71%) |
Nov 04, 2021 | 27.31 | 27.43 | 26.83 | 27.01 | 1,192,204 | -0.18(-0.67%) |
Nov 03, 2021 | 27.35 | 27.53 | 27.12 | 27.19 | 682,459 | -0.41(-1.47%) |
Nov 02, 2021 | 27.70 | 27.79 | 27.51 | 27.60 | 613,948 | -0.20(-0.72%) |
Nov 01, 2021 | 27.59 | 27.88 | 27.52 | 27.80 | 670,688 | +0.38(+1.39%) |
Oct 29, 2021 | 27.63 | 27.67 | 27.20 | 27.42 | 1,026,631 | -0.32(-1.16%) |
Oct 28, 2021 | 27.50 | 27.82 | 27.44 | 27.74 | 991,615 | +0.24(+0.87%) |
Oct 27, 2021 | 27.62 | 27.86 | 27.50 | 27.50 | 784,501 | -0.32(-1.16%) |
Oct 26, 2021 | 28.11 | 27.81 | 27.82 | 623,239 | -0.20(-0.71%) | |
Oct 25, 2021 | 27.98 | 28.16 | 27.58 | 28.02 | 910,748 | +0.15(+0.54%) |
Oct 22, 2021 | 28.03 | 28.06 | 27.71 | 27.87 | 1,043,799 | +0.02(+0.06%) |
Oct 21, 2021 | 28.19 | 28.33 | 27.86 | 27.86 | 1,119,906 | -0.43(-1.51%) |
Oct 20, 2021 | 27.94 | 28.32 | 27.80 | 28.29 | 759,319 | +0.30(+1.09%) |
Oct 19, 2021 | 28.17 | 28.28 | 27.96 | 27.98 | 704,567 | -0.03(-0.12%) |
Oct 18, 2021 | 28.42 | 28.52 | 27.88 | 28.01 | 1,033,096 | -0.31(-1.10%) |
Oct 15, 2021 | 28.38 | 28.60 | 28.28 | 28.33 | 713,560 | +0.11(+0.38%) |
Oct 14, 2021 | 28.00 | 28.31 | 27.94 | 28.22 | 904,140 | +0.49(+1.78%) |
Oct 13, 2021 | 27.26 | 27.73 | 27.09 | 27.73 | 943,121 | +0.44(+1.60%) |
Oct 12, 2021 | 27.10 | 27.43 | 27.10 | 27.29 | 900,943 | +0.12(+0.45%) |
Oct 11, 2021 | 27.45 | 27.46 | 27.10 | 27.17 | 602,503 | +0.07(+0.27%) |
Oct 08, 2021 | 26.70 | 27.26 | 26.70 | 27.09 | 983,440 | +0.58(+2.21%) |
Oct 07, 2021 | 26.13 | 26.58 | 26.13 | 26.51 | 675,859 | +0.38(+1.45%) |
Oct 06, 2021 | 26.08 | 26.17 | 25.82 | 26.13 | 753,044 | -0.16(-0.63%) |
Oct 05, 2021 | 26.83 | 26.83 | 26.10 | 26.29 | 1,212,620 | -0.30(-1.11%) |
Oct 04, 2021 | 26.56 | 27.07 | 26.49 | 26.59 | 1,584,906 | +0.23(+0.87%) |
Oct 01, 2021 | 26.10 | 26.50 | 25.98 | 26.36 | 1,002,956 | +0.26(+1.01%) |
Sep 30, 2021 | 25.75 | 26.20 | 25.65 | 26.09 | 1,309,689 | +0.42(+1.64%) |
Sep 29, 2021 | 26.04 | 26.10 | 25.63 | 25.67 | 1,038,068 | -0.40(-1.52%) |
Sep 28, 2021 | 26.40 | 26.42 | 25.94 | 26.07 | 1,444,044 | -0.23(-0.88%) |
Sep 27, 2021 | 25.97 | 26.42 | 25.97 | 26.30 | 1,420,258 | +0.41(+1.59%) |
Sep 24, 2021 | 25.70 | 25.94 | 25.66 | 25.89 | 1,213,282 | +0.00(+0.00%) |
Sep 23, 2021 | 25.82 | 26.12 | 25.82 | 25.89 | 836,721 | +0.20(+0.77%) |
Sep 22, 2021 | 25.76 | 25.99 | 25.63 | 25.69 | 1,112,861 | +0.30(+1.19%) |
Sep 21, 2021 | 25.35 | 25.63 | 25.28 | 25.39 | 996,343 | +0.22(+0.88%) |
Sep 20, 2021 | 25.19 | 25.34 | 24.91 | 25.17 | 1,159,607 | -0.52(-2.04%) |
Sep 17, 2021 | 25.88 | 26.07 | 25.59 | 25.69 | 1,042,681 | -0.34(-1.32%) |
Sep 16, 2021 | 26.13 | 26.13 | 25.79 | 26.03 | 778,943 | -0.10(-0.38%) |
Sep 15, 2021 | 25.68 | 26.17 | 25.68 | 26.13 | 1,053,819 | +0.62(+2.44%) |
Sep 14, 2021 | 25.82 | 25.83 | 25.44 | 25.51 | 844,495 | -0.02(-0.10%) |
Sep 13, 2021 | 25.35 | 25.78 | 25.32 | 25.54 | 927,202 | +0.46(+1.83%) |
Sep 10, 2021 | 25.43 | 25.43 | 25.07 | 25.08 | 700,942 | -0.09(-0.36%) |
Sep 09, 2021 | 25.34 | 25.40 | 25.10 | 25.17 | 1,461,988 | -0.24(-0.93%) |
Sep 08, 2021 | 25.36 | 25.76 | 25.36 | 25.40 | 1,349,685 | +0.18(+0.71%) |
Sep 07, 2021 | 25.23 | 25.54 | 25.21 | 25.23 | 721,052 | -0.23(-0.90%) |
Sep 03, 2021 | 25.55 | 25.65 | 25.32 | 25.45 | 746,290 | -0.07(-0.26%) |
Sep 02, 2021 | 25.18 | 25.53 | 25.14 | 25.52 | 967,483 | +0.55(+2.19%) |
Sep 01, 2021 | 24.87 | 25.18 | 24.81 | 24.97 | 875,356 | +0.07(+0.26%) |
Aug 31, 2021 | 25.28 | 25.36 | 24.89 | 24.91 | 1,860,317 | -0.46(-1.81%) |
Aug 30, 2021 | 25.48 | 25.58 | 25.33 | 25.36 | 810,608 | -0.08(-0.32%) |
Aug 27, 2021 | 24.98 | 25.63 | 24.98 | 25.45 | 786,509 | +0.54(+2.17%) |
Aug 26, 2021 | 25.36 | 25.36 | 24.88 | 24.91 | 1,276,130 | -0.50(-1.96%) |
Aug 25, 2021 | 25.46 | 25.62 | 25.27 | 25.40 | 813,555 | -0.02(-0.06%) |
Aug 24, 2021 | 25.28 | 25.58 | 25.17 | 25.42 | 686,398 | +0.34(+1.34%) |
Aug 23, 2021 | 24.77 | 25.09 | 24.70 | 25.09 | 1,215,552 | +0.71(+2.93%) |
Aug 20, 2021 | 24.25 | 24.48 | 24.14 | 24.37 | 835,409 | -0.02(-0.10%) |
Aug 19, 2021 | 24.65 | 24.70 | 24.07 | 24.40 | 1,901,190 | -0.61(-2.44%) |
Aug 18, 2021 | 25.71 | 25.75 | 25.00 | 25.00 | 1,264,333 | -0.71(-2.75%) |
Aug 17, 2021 | 25.93 | 26.04 | 25.49 | 25.71 | 1,000,413 | -0.31(-1.19%) |
Aug 16, 2021 | 26.15 | 26.20 | 25.89 | 26.02 | 1,498,118 | -0.25(-0.96%) |
Aug 13, 2021 | 26.29 | 26.52 | 26.16 | 26.27 | 526,426 | -0.02(-0.06%) |
Aug 12, 2021 | 26.37 | 26.47 | 26.08 | 26.29 | 665,022 | -0.08(-0.31%) |
Aug 11, 2021 | 26.27 | 26.50 | 26.17 | 26.37 | 840,482 | +0.21(+0.81%) |
Aug 10, 2021 | 25.83 | 26.20 | 25.83 | 26.16 | 949,496 | +0.42(+1.64%) |
Aug 09, 2021 | 25.92 | 25.96 | 25.64 | 25.74 | 1,221,096 | -0.30(-1.15%) |
Aug 06, 2021 | 26.39 | 26.59 | 25.80 | 26.04 | 1,297,941 | -0.41(-1.57%) |
Aug 05, 2021 | 26.68 | 26.80 | 26.42 | 26.45 | 818,120 | -0.01(-0.03%) |
Aug 04, 2021 | 26.44 | 26.91 | 26.42 | 26.46 | 1,097,748 | -0.24(-0.91%) |
Aug 03, 2021 | 26.39 | 26.73 | 25.98 | 26.70 | 1,318,834 | +0.40(+1.51%) |
Aug 02, 2021 | 26.89 | 27.17 | 26.30 | 26.30 | 780,263 | -0.54(-2.03%) |
Jul 30, 2021 | 27.02 | 27.22 | 26.65 | 26.85 | 855,800 | -0.18(-0.66%) |
Jul 29, 2021 | 26.81 | 27.06 | 26.78 | 27.03 | 961,490 | +0.43(+1.62%) |
Jul 28, 2021 | 26.44 | 26.63 | 26.23 | 26.60 | 1,136,813 | +0.27(+1.02%) |
Jul 27, 2021 | 26.39 | 26.52 | 26.09 | 26.33 | 1,382,391 | -0.26(-0.98%) |
Jul 26, 2021 | 25.76 | 26.78 | 25.75 | 26.59 | 2,184,220 | +1.11(+4.37%) |
Jul 23, 2021 | 25.58 | 25.60 | 25.22 | 25.48 | 919,202 | -0.02(-0.10%) |
Jul 22, 2021 | 25.65 | 25.67 | 25.31 | 25.50 | 905,398 | -0.11(-0.44%) |
Jul 21, 2021 | 25.22 | 25.68 | 25.07 | 25.61 | 1,525,453 | +0.69(+2.78%) |
Jul 20, 2021 | 24.56 | 24.99 | 24.26 | 24.92 | 1,237,064 | +0.31(+1.25%) |
Jul 19, 2021 | 24.31 | 24.79 | 24.27 | 24.61 | 2,095,237 | -0.21(-0.85%) |
Jul 16, 2021 | 25.23 | 25.33 | 24.75 | 24.82 | 837,569 | -0.31(-1.22%) |
Jul 15, 2021 | 25.22 | 25.45 | 25.04 | 25.13 | 954,913 | -0.27(-1.08%) |
Jul 14, 2021 | 26.05 | 26.05 | 25.33 | 25.40 | 875,150 | -0.50(-1.93%) |
Jul 13, 2021 | 25.92 | 25.99 | 25.63 | 25.90 | 949,613 | -0.10(-0.40%) |
Jul 12, 2021 | 25.72 | 26.07 | 25.50 | 26.01 | 924,827 | +0.13(+0.50%) |
Jul 09, 2021 | 25.42 | 25.97 | 25.36 | 25.88 | 950,338 | +0.76(+3.02%) |
Jul 08, 2021 | 24.96 | 25.37 | 24.70 | 25.12 | 895,079 | -0.16(-0.64%) |
Jul 07, 2021 | 25.56 | 25.81 | 25.19 | 25.28 | 836,108 | -0.33(-1.29%) |
Jul 06, 2021 | 25.99 | 25.99 | 25.29 | 25.61 | 888,271 | -0.36(-1.40%) |
Jul 02, 2021 | 25.90 | 26.01 | 25.53 | 25.98 | 1,095,720 | +0.07(+0.28%) |
Jul 01, 2021 | 25.94 | 26.07 | 25.78 | 25.90 | 620,442 | +0.27(+1.04%) |
Jun 30, 2021 | 25.75 | 26.03 | 25.56 | 25.64 | 1,317,774 | -0.09(-0.34%) |
Jun 29, 2021 | 25.88 | 25.98 | 25.66 | 25.73 | 794,114 | -0.13(-0.50%) |
Jun 28, 2021 | 26.20 | 26.23 | 25.73 | 25.86 | 1,390,655 | -0.47(-1.78%) |
Jun 25, 2021 | 26.41 | 26.54 | 26.15 | 26.32 | 846,912 | -0.04(-0.15%) |
Jun 24, 2021 | 26.53 | 26.64 | 26.16 | 26.36 | 996,348 | -0.10(-0.40%) |
Jun 23, 2021 | 26.71 | 26.79 | 26.44 | 26.47 | 2,188,329 | +0.01(+0.03%) |
Jun 22, 2021 | 26.41 | 26.57 | 26.11 | 26.46 | 1,020,270 | +0.00(+0.00%) |
Jun 21, 2021 | 26.22 | 26.59 | 26.06 | 26.46 | 1,088,099 | +0.48(+1.85%) |
Jun 18, 2021 | 25.96 | 26.39 | 25.88 | 25.98 | 1,412,179 | -0.42(-1.61%) |
Jun 17, 2021 | 27.09 | 27.17 | 26.08 | 26.41 | 1,502,986 | -0.71(-2.60%) |
Jun 16, 2021 | 27.13 | 27.46 | 26.93 | 27.11 | 1,145,390 | -0.01(-0.03%) |
Jun 15, 2021 | 26.86 | 27.32 | 26.80 | 27.12 | 1,439,137 | +0.43(+1.59%) |
Jun 14, 2021 | 26.55 | 26.85 | 26.53 | 26.69 | 1,493,827 | +0.25(+0.94%) |
Jun 11, 2021 | 26.60 | 26.60 | 26.34 | 26.45 | 713,821 | -0.02(-0.06%) |
Jun 10, 2021 | 26.06 | 26.60 | 26.06 | 26.46 | 1,252,211 | +0.54(+2.07%) |
Jun 09, 2021 | 26.27 | 26.27 | 25.90 | 25.92 | 1,764,342 | -0.12(-0.46%) |
Jun 08, 2021 | 25.49 | 26.12 | 25.37 | 26.04 | 2,434,097 | +0.55(+2.17%) |
Jun 07, 2021 | 25.57 | 25.76 | 25.35 | 25.49 | 1,251,023 | -0.03(-0.13%) |
Jun 04, 2021 | 25.42 | 25.60 | 25.17 | 25.52 | 1,382,039 | +0.24(+0.95%) |
Jun 03, 2021 | 25.25 | 25.37 | 24.90 | 25.28 | 1,749,147 | -0.04(-0.16%) |
Jun 02, 2021 | 25.49 | 25.80 | 25.31 | 25.32 | 2,832,605 | +0.20(+0.80%) |
Jun 01, 2021 | 25.00 | 25.53 | 24.71 | 25.12 | 4,266,007 | -0.79(-3.06%) |
May 28, 2021 | 26.06 | 26.24 | 25.75 | 25.92 | 889,376 | -0.09(-0.34%) |
May 27, 2021 | 25.93 | 26.22 | 25.88 | 26.00 | 1,298,610 | +0.13(+0.50%) |
May 26, 2021 | 25.51 | 25.91 | 25.51 | 25.88 | 1,129,031 | +0.37(+1.45%) |
May 25, 2021 | 25.88 | 25.89 | 25.48 | 25.51 | 1,175,094 | -0.34(-1.30%) |
May 24, 2021 | 25.73 | 25.88 | 25.51 | 25.84 | 720,964 | +0.21(+0.81%) |
May 21, 2021 | 25.77 | 25.85 | 25.51 | 25.64 | 863,544 | +0.06(+0.25%) |
May 20, 2021 | 25.47 | 25.72 | 25.24 | 25.57 | 1,311,162 | +0.10(+0.38%) |
May 19, 2021 | 25.66 | 25.69 | 25.25 | 25.48 | 1,307,033 | -0.38(-1.48%) |
May 18, 2021 | 26.05 | 26.06 | 25.64 | 25.86 | 1,188,114 | -0.02(-0.06%) |
May 17, 2021 | 25.44 | 25.89 | 25.33 | 25.87 | 1,014,500 | +0.49(+1.95%) |
May 14, 2021 | 25.28 | 25.60 | 25.24 | 25.38 | 1,214,380 | +0.43(+1.72%) |
May 13, 2021 | 24.92 | 25.18 | 24.59 | 24.95 | 1,299,570 | -0.21(-0.82%) |
May 12, 2021 | 25.32 | 25.68 | 25.04 | 25.16 | 1,303,875 | +0.00(+0.00%) |
May 11, 2021 | 24.93 | 25.28 | 24.61 | 25.16 | 1,395,599 | +0.04(+0.16%) |
May 10, 2021 | 25.21 | 25.79 | 25.08 | 25.12 | 1,684,290 | +0.14(+0.57%) |
May 07, 2021 | 25.19 | 25.33 | 24.56 | 24.97 | 1,968,625 | -0.70(-2.73%) |
May 06, 2021 | 25.46 | 25.69 | 25.09 | 25.68 | 1,049,447 | +0.32(+1.26%) |
May 05, 2021 | 25.34 | 25.49 | 25.05 | 25.36 | 1,055,393 | +0.42(+1.69%) |
May 04, 2021 | 24.83 | 25.11 | 24.70 | 24.93 | 982,080 | +0.17(+0.68%) |
May 03, 2021 | 24.76 | 24.92 | 24.70 | 24.77 | 903,110 | +0.18(+0.75%) |
Apr 30, 2021 | 24.61 | 24.85 | 24.46 | 24.58 | 920,004 | -0.11(-0.45%) |
Apr 29, 2021 | 24.63 | 24.89 | 24.46 | 24.70 | 628,668 | +0.27(+1.11%) |
Apr 28, 2021 | 24.07 | 24.52 | 23.94 | 24.42 | 1,398,205 | +0.46(+1.93%) |
Apr 27, 2021 | 23.87 | 24.21 | 23.84 | 23.96 | 1,744,274 | +0.10(+0.43%) |
Apr 26, 2021 | 23.59 | 23.88 | 23.59 | 23.86 | 1,234,729 | +0.26(+1.11%) |
Apr 23, 2021 | 23.48 | 23.68 | 23.37 | 23.60 | 583,836 | +0.14(+0.58%) |
Apr 22, 2021 | 23.72 | 23.75 | 23.37 | 23.46 | 1,023,682 | -0.20(-0.84%) |
Apr 21, 2021 | 23.30 | 23.75 | 23.18 | 23.66 | 867,945 | +0.35(+1.49%) |
Apr 20, 2021 | 23.40 | 23.56 | 23.14 | 23.31 | 1,300,239 | -0.18(-0.77%) |
Apr 19, 2021 | 23.45 | 23.56 | 23.25 | 23.49 | 940,244 | +0.16(+0.68%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.21 | 23.34 | 1,012,599 | -0.11(-0.47%) |
Apr 15, 2021 | 23.58 | 23.60 | 23.22 | 23.45 | 1,150,192 | +0.02(+0.07%) |
Apr 14, 2021 | 23.18 | 23.66 | 23.07 | 23.43 | 1,234,149 | +0.42(+1.82%) |
Apr 13, 2021 | 23.01 | 23.11 | 22.96 | 23.01 | 993,339 | +0.01(+0.03%) |
Apr 12, 2021 | 23.16 | 23.19 | 22.96 | 23.00 | 913,808 | -0.08(-0.34%) |
Apr 09, 2021 | 23.19 | 23.30 | 23.03 | 23.08 | 715,772 | -0.09(-0.38%) |
Apr 08, 2021 | 23.15 | 23.19 | 22.79 | 23.17 | 926,202 | +0.05(+0.21%) |
Apr 07, 2021 | 23.32 | 23.47 | 23.07 | 23.12 | 1,198,821 | -0.16(-0.68%) |
Apr 06, 2021 | 23.22 | 23.41 | 23.14 | 23.28 | 1,009,407 | +0.12(+0.51%) |
Apr 05, 2021 | 23.09 | 23.19 | 22.87 | 23.16 | 988,946 | +0.04(+0.17%) |
Apr 01, 2021 | 22.93 | 23.12 | 22.63 | 23.12 | 1,302,852 | +0.31(+1.35%) |
Mar 31, 2021 | 22.60 | 22.93 | 22.53 | 22.81 | 1,244,267 | +0.24(+1.05%) |
Mar 30, 2021 | 22.54 | 22.63 | 22.29 | 22.58 | 1,149,607 | -0.11(-0.49%) |
Mar 29, 2021 | 22.84 | 22.84 | 22.43 | 22.69 | 1,880,221 | -0.15(-0.66%) |
Mar 26, 2021 | 22.51 | 22.84 | 22.39 | 22.84 | 1,998,271 | +0.56(+2.52%) |
Mar 25, 2021 | 22.35 | 22.43 | 21.86 | 22.28 | 2,356,320 | -0.28(-1.23%) |
Mar 24, 2021 | 22.54 | 22.93 | 22.50 | 22.55 | 1,836,239 | +0.22(+0.99%) |
Mar 23, 2021 | 22.90 | 22.93 | 22.21 | 22.33 | 2,120,370 | -0.79(-3.43%) |
Mar 22, 2021 | 23.55 | 23.55 | 23.06 | 23.12 | 1,484,776 | -0.30(-1.27%) |
Mar 19, 2021 | 23.08 | 23.51 | 22.96 | 23.42 | 1,684,044 | +0.39(+1.70%) |
Mar 18, 2021 | 23.52 | 23.60 | 22.91 | 23.03 | 1,884,477 | -0.63(-2.66%) |
Mar 17, 2021 | 23.21 | 23.83 | 23.20 | 23.66 | 1,406,355 | +0.22(+0.94%) |
Mar 16, 2021 | 23.95 | 24.00 | 23.32 | 23.44 | 1,495,500 | -0.70(-2.90%) |
Mar 15, 2021 | 24.11 | 24.16 | 23.70 | 24.14 | 2,489,802 | +0.05(+0.20%) |
Mar 12, 2021 | 23.96 | 24.30 | 23.95 | 24.09 | 3,732,331 | +0.16(+0.69%) |
Mar 11, 2021 | 23.44 | 23.96 | 23.43 | 23.92 | 1,816,427 | +0.67(+2.87%) |
Mar 10, 2021 | 22.44 | 23.39 | 22.41 | 23.26 | 1,825,275 | +0.90(+4.04%) |
Mar 09, 2021 | 22.91 | 22.96 | 22.35 | 22.35 | 1,899,271 | -0.40(-1.76%) |
Mar 08, 2021 | 22.60 | 22.94 | 22.35 | 22.75 | 2,282,178 | +0.30(+1.33%) |
Mar 05, 2021 | 21.95 | 22.51 | 21.94 | 22.46 | 2,918,136 | +0.82(+3.77%) |
Mar 04, 2021 | 21.49 | 22.07 | 21.23 | 21.64 | 3,933,450 | +0.38(+1.81%) |
Mar 03, 2021 | 20.52 | 21.51 | 20.49 | 21.26 | 2,211,884 | +0.81(+3.96%) |
Mar 02, 2021 | 20.51 | 20.74 | 20.45 | 20.45 | 2,509,340 | -0.03(-0.15%) |
Mar 01, 2021 | 20.38 | 20.96 | 20.35 | 20.48 | 4,009,331 | +0.54(+2.72%) |
Feb 26, 2021 | 21.23 | 21.29 | 19.93 | 19.94 | 6,062,587 | -1.65(-7.64%) |
Feb 25, 2021 | 22.26 | 22.26 | 21.41 | 21.59 | 4,153,642 | -0.51(-2.31%) |
Feb 24, 2021 | 21.71 | 22.22 | 21.32 | 22.10 | 2,001,373 | +0.49(+2.25%) |
Feb 23, 2021 | 21.50 | 21.65 | 20.72 | 21.61 | 2,150,684 | +0.15(+0.69%) |
Feb 22, 2021 | 21.23 | 21.89 | 21.22 | 21.46 | 2,316,130 | +0.24(+1.14%) |
Feb 19, 2021 | 21.38 | 21.48 | 21.19 | 21.22 | 1,587,944 | -0.17(-0.80%) |
Feb 18, 2021 | 21.77 | 21.80 | 21.29 | 21.39 | 991,423 | -0.37(-1.68%) |
Feb 17, 2021 | 21.75 | 21.81 | 21.30 | 21.76 | 1,143,762 | -0.03(-0.14%) |
Feb 16, 2021 | 21.86 | 22.06 | 21.68 | 21.79 | 1,919,596 | +0.16(+0.76%) |
Feb 12, 2021 | 21.45 | 21.69 | 21.37 | 21.62 | 1,847,811 | +0.03(+0.14%) |
Feb 11, 2021 | 21.86 | 21.94 | 21.45 | 21.59 | 3,540,980 | -0.16(-0.72%) |
Feb 10, 2021 | 21.71 | 21.89 | 21.51 | 21.75 | 1,104,147 | +0.12(+0.54%) |
Feb 09, 2021 | 21.91 | 21.91 | 21.50 | 21.63 | 1,043,059 | -0.39(-1.77%) |
Feb 08, 2021 | 21.82 | 22.04 | 21.69 | 22.02 | 1,013,571 | +0.48(+2.24%) |
Feb 05, 2021 | 21.47 | 21.59 | 21.28 | 21.54 | 2,497,541 | +0.34(+1.58%) |
Feb 04, 2021 | 21.04 | 21.22 | 20.74 | 21.20 | 1,157,945 | +0.24(+1.15%) |
Feb 03, 2021 | 20.77 | 21.03 | 20.68 | 20.96 | 1,413,471 | +0.34(+1.66%) |
Feb 02, 2021 | 20.81 | 20.91 | 20.51 | 20.62 | 1,703,660 | +0.11(+0.53%) |
Feb 01, 2021 | 20.69 | 20.77 | 20.42 | 20.51 | 1,776,752 | +0.02(+0.08%) |
Jan 29, 2021 | 20.41 | 20.70 | 20.24 | 20.49 | 2,003,217 | -0.12(-0.57%) |
Jan 28, 2021 | 20.47 | 20.78 | 20.25 | 20.61 | 4,287,140 | +0.06(+0.30%) |
Jan 27, 2021 | 20.95 | 21.14 | 20.49 | 20.55 | 1,476,222 | -0.65(-3.05%) |
Jan 26, 2021 | 21.42 | 21.62 | 20.97 | 21.20 | 1,239,307 | -0.14(-0.66%) |
Jan 25, 2021 | 21.59 | 21.59 | 21.09 | 21.34 | 1,276,011 | -0.30(-1.40%) |
Jan 22, 2021 | 21.50 | 21.81 | 21.34 | 21.64 | 1,330,901 | -0.26(-1.21%) |
Jan 21, 2021 | 22.13 | 22.18 | 21.67 | 21.90 | 1,924,766 | -0.19(-0.84%) |
Jan 20, 2021 | 22.04 | 22.29 | 21.92 | 22.09 | 1,496,707 | +0.19(+0.88%) |
Jan 19, 2021 | 21.27 | 22.00 | 21.07 | 21.90 | 1,588,848 | +0.72(+3.40%) |
Jan 15, 2021 | 21.34 | 21.37 | 20.85 | 21.18 | 1,520,037 | -0.39(-1.83%) |
Jan 14, 2021 | 20.79 | 21.60 | 20.79 | 21.57 | 1,214,435 | +0.82(+3.95%) |
Jan 13, 2021 | 20.87 | 20.91 | 20.67 | 20.75 | 904,248 | -0.06(-0.30%) |
Jan 12, 2021 | 20.68 | 20.89 | 20.50 | 20.81 | 1,035,677 | +0.36(+1.74%) |
Jan 11, 2021 | 20.26 | 20.59 | 19.96 | 20.46 | 1,205,159 | -0.13(-0.64%) |
Jan 08, 2021 | 21.05 | 21.08 | 20.34 | 20.59 | 1,560,504 | -0.29(-1.37%) |
Jan 07, 2021 | 20.43 | 21.01 | 20.05 | 20.88 | 1,477,769 | +0.63(+3.09%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.52 | 20.25 | 2,096,435 | +0.63(+3.19%) |
Jan 05, 2021 | 18.59 | 19.93 | 18.56 | 19.62 | 1,908,135 | +1.11(+5.97%) |