Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.95 | 23.34 | 22.93 | 23.21 | 17,701 | +0.23(+1.01%) |
Oct 28, 2021 | 22.88 | 23.04 | 22.84 | 22.98 | 10,573 | +0.01(+0.04%) |
Oct 27, 2021 | 23.30 | 23.39 | 22.95 | 22.97 | 15,354 | -0.39(-1.68%) |
Oct 26, 2021 | 23.40 | 23.45 | 23.36 | 24,301 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.18 | 23.45 | 22.77 | 23.44 | 19,102 | +0.28(+1.20%) |
Oct 22, 2021 | 23.00 | 23.22 | 22.86 | 23.17 | 15,477 | +0.17(+0.74%) |
Oct 21, 2021 | 22.69 | 23.14 | 22.69 | 23.00 | 16,696 | +0.17(+0.74%) |
Oct 20, 2021 | 22.26 | 23.00 | 22.26 | 22.83 | 35,748 | +0.70(+3.15%) |
Oct 19, 2021 | 21.94 | 22.23 | 21.88 | 22.13 | 13,609 | +0.13(+0.57%) |
Oct 18, 2021 | 21.88 | 22.09 | 21.71 | 22.01 | 17,923 | +0.15(+0.69%) |
Oct 15, 2021 | 22.25 | 22.28 | 21.84 | 21.85 | 47,263 | -0.14(-0.65%) |
Oct 14, 2021 | 21.89 | 22.26 | 21.83 | 22.00 | 16,729 | +0.14(+0.65%) |
Oct 13, 2021 | 21.87 | 22.00 | 21.53 | 21.85 | 11,945 | +0.21(+0.99%) |
Oct 12, 2021 | 21.59 | 21.73 | 21.44 | 21.64 | 10,170 | +0.25(+1.17%) |
Oct 11, 2021 | 21.91 | 21.91 | 21.32 | 21.39 | 14,810 | -0.52(-2.36%) |
Oct 08, 2021 | 21.84 | 22.10 | 21.66 | 21.91 | 22,064 | +0.05(+0.25%) |
Oct 07, 2021 | 21.54 | 22.10 | 21.48 | 21.85 | 26,654 | +0.55(+2.60%) |
Oct 06, 2021 | 21.35 | 21.75 | 21.22 | 21.30 | 23,837 | -0.27(-1.24%) |
Oct 05, 2021 | 21.47 | 21.66 | 21.22 | 21.57 | 29,023 | +0.22(+1.05%) |
Oct 04, 2021 | 21.17 | 21.58 | 21.17 | 21.34 | 22,580 | +0.25(+1.19%) |
Oct 01, 2021 | 20.79 | 21.17 | 20.72 | 21.09 | 22,212 | +0.29(+1.42%) |
Sep 30, 2021 | 21.36 | 21.36 | 20.76 | 20.80 | 26,272 | -0.44(-2.06%) |
Sep 29, 2021 | 21.29 | 21.44 | 21.09 | 21.24 | 20,373 | -0.07(-0.34%) |
Sep 28, 2021 | 21.83 | 22.07 | 21.18 | 21.31 | 21,497 | -0.50(-2.29%) |
Sep 27, 2021 | 21.51 | 22.00 | 21.34 | 21.81 | 18,122 | +0.41(+1.92%) |
Sep 24, 2021 | 21.52 | 21.55 | 21.34 | 21.40 | 16,979 | -0.04(-0.21%) |
Sep 23, 2021 | 21.51 | 21.96 | 21.01 | 21.44 | 69,698 | -0.07(-0.33%) |
Sep 22, 2021 | 21.28 | 21.64 | 21.20 | 21.51 | 35,436 | +0.35(+1.65%) |
Sep 21, 2021 | 21.46 | 21.79 | 21.10 | 21.17 | 26,649 | -0.10(-0.46%) |
Sep 20, 2021 | 21.71 | 21.85 | 21.17 | 21.26 | 49,488 | -0.63(-2.86%) |
Sep 17, 2021 | 21.54 | 22.01 | 21.54 | 21.89 | 72,277 | +0.42(+1.95%) |
Sep 16, 2021 | 21.45 | 21.88 | 21.28 | 21.47 | 17,147 | +0.00(+0.00%) |
Sep 15, 2021 | 21.43 | 21.78 | 21.36 | 21.47 | 26,591 | +0.07(+0.33%) |
Sep 14, 2021 | 21.58 | 21.82 | 21.27 | 21.40 | 29,726 | -0.11(-0.50%) |
Sep 13, 2021 | 21.54 | 21.64 | 21.22 | 21.51 | 27,464 | +0.20(+0.92%) |
Sep 10, 2021 | 21.97 | 22.06 | 21.26 | 21.31 | 23,512 | -0.38(-1.73%) |
Sep 09, 2021 | 21.52 | 21.93 | 21.42 | 21.68 | 30,335 | +0.15(+0.70%) |
Sep 08, 2021 | 21.34 | 21.53 | 21.33 | 21.53 | 23,796 | +0.06(+0.29%) |
Sep 07, 2021 | 21.42 | 21.82 | 21.30 | 21.47 | 45,113 | -0.04(-0.21%) |
Sep 03, 2021 | 21.46 | 21.62 | 21.35 | 21.51 | 39,735 | -0.11(-0.50%) |
Sep 02, 2021 | 21.50 | 21.66 | 21.20 | 21.62 | 33,591 | +0.14(+0.67%) |
Sep 01, 2021 | 21.40 | 21.59 | 21.24 | 21.48 | 19,302 | +0.19(+0.88%) |
Aug 31, 2021 | 21.17 | 21.66 | 21.05 | 21.29 | 53,552 | +0.15(+0.72%) |
Aug 30, 2021 | 20.88 | 21.19 | 20.88 | 21.14 | 30,364 | +0.21(+1.02%) |
Aug 27, 2021 | 20.64 | 21.06 | 20.64 | 20.92 | 24,206 | +0.44(+2.14%) |
Aug 26, 2021 | 21.01 | 21.01 | 20.40 | 20.49 | 30,171 | -0.68(-3.21%) |
Aug 25, 2021 | 20.52 | 21.20 | 20.29 | 21.17 | 56,233 | +0.74(+3.63%) |
Aug 24, 2021 | 20.61 | 20.70 | 20.33 | 20.42 | 28,574 | +0.03(+0.13%) |
Aug 23, 2021 | 20.79 | 20.79 | 20.31 | 20.40 | 45,553 | -0.23(-1.13%) |
Aug 20, 2021 | 20.44 | 20.82 | 20.44 | 20.63 | 34,344 | +0.08(+0.39%) |
Aug 19, 2021 | 20.19 | 20.77 | 20.14 | 20.55 | 32,408 | +0.11(+0.52%) |
Aug 18, 2021 | 20.64 | 21.01 | 20.34 | 20.44 | 23,260 | -0.23(-1.12%) |
Aug 17, 2021 | 21.14 | 21.14 | 20.35 | 20.67 | 38,075 | -0.65(-3.06%) |
Aug 16, 2021 | 21.91 | 21.91 | 21.17 | 21.33 | 32,020 | -0.58(-2.64%) |
Aug 13, 2021 | 22.30 | 22.41 | 21.80 | 21.90 | 29,211 | -0.39(-1.75%) |
Aug 12, 2021 | 22.18 | 22.48 | 21.86 | 22.30 | 58,224 | +0.12(+0.56%) |
Aug 11, 2021 | 21.88 | 22.23 | 21.58 | 22.17 | 42,282 | +0.30(+1.38%) |
Aug 10, 2021 | 21.70 | 22.18 | 21.45 | 21.87 | 47,022 | +0.01(+0.04%) |
Aug 09, 2021 | 21.42 | 22.25 | 20.64 | 21.86 | 179,506 | +2.33(+11.92%) |
Aug 06, 2021 | 19.64 | 19.73 | 19.31 | 19.53 | 31,005 | +0.04(+0.18%) |
Aug 05, 2021 | 19.22 | 19.76 | 19.22 | 19.50 | 39,762 | +0.26(+1.34%) |
Aug 04, 2021 | 19.30 | 19.50 | 19.17 | 19.24 | 47,770 | -0.26(-1.32%) |
Aug 03, 2021 | 19.55 | 19.63 | 19.03 | 19.50 | 71,003 | -0.09(-0.45%) |
Aug 02, 2021 | 20.96 | 21.77 | 19.51 | 19.58 | 214,358 | -1.22(-5.85%) |
Jul 30, 2021 | 20.92 | 21.24 | 20.54 | 20.80 | 37,293 | -0.29(-1.39%) |
Jul 29, 2021 | 22.07 | 22.21 | 21.07 | 21.10 | 49,372 | -1.11(-5.00%) |
Jul 28, 2021 | 22.12 | 22.50 | 21.58 | 22.21 | 118,096 | +1.39(+6.66%) |
Jul 27, 2021 | 20.86 | 20.95 | 20.49 | 20.82 | 36,471 | -0.18(-0.85%) |
Jul 26, 2021 | 20.81 | 21.14 | 20.75 | 21.00 | 31,948 | +0.24(+1.16%) |
Jul 23, 2021 | 20.71 | 20.76 | 20.50 | 20.76 | 26,679 | +0.16(+0.78%) |
Jul 22, 2021 | 20.67 | 20.69 | 20.34 | 20.60 | 34,495 | -0.19(-0.90%) |
Jul 21, 2021 | 20.25 | 20.87 | 20.25 | 20.78 | 48,112 | +0.71(+3.54%) |
Jul 20, 2021 | 20.00 | 20.31 | 19.98 | 20.07 | 59,490 | +0.42(+2.13%) |
Jul 19, 2021 | 19.80 | 19.87 | 19.44 | 19.66 | 79,486 | -0.37(-1.86%) |
Jul 16, 2021 | 20.29 | 20.39 | 19.95 | 20.03 | 43,994 | -0.10(-0.49%) |
Jul 15, 2021 | 20.39 | 20.39 | 19.99 | 20.13 | 41,020 | -0.05(-0.26%) |
Jul 14, 2021 | 20.33 | 20.39 | 20.09 | 20.18 | 44,969 | -0.01(-0.04%) |
Jul 13, 2021 | 20.06 | 20.32 | 20.06 | 20.19 | 58,052 | -0.06(-0.31%) |
Jul 12, 2021 | 20.29 | 20.42 | 20.19 | 20.25 | 75,604 | -0.20(-0.96%) |
Jul 09, 2021 | 20.39 | 20.54 | 20.29 | 20.45 | 37,099 | +0.26(+1.28%) |
Jul 08, 2021 | 20.00 | 20.31 | 19.65 | 20.19 | 37,907 | -0.27(-1.30%) |
Jul 07, 2021 | 20.93 | 21.11 | 20.28 | 20.46 | 105,853 | -0.64(-3.03%) |
Jul 06, 2021 | 21.48 | 21.48 | 20.70 | 21.10 | 60,383 | -0.33(-1.53%) |
Jul 02, 2021 | 21.55 | 21.61 | 21.38 | 21.42 | 54,828 | -0.18(-0.82%) |
Jul 01, 2021 | 21.37 | 21.66 | 21.33 | 21.60 | 24,756 | +0.36(+1.67%) |
Jun 30, 2021 | 21.08 | 21.42 | 21.08 | 21.25 | 42,827 | +0.12(+0.59%) |
Jun 29, 2021 | 21.17 | 21.30 | 20.99 | 21.12 | 78,602 | +0.04(+0.17%) |
Jun 28, 2021 | 20.86 | 21.32 | 20.66 | 21.09 | 78,586 | +0.23(+1.11%) |
Jun 25, 2021 | 21.52 | 21.68 | 20.70 | 20.86 | 209,281 | -0.67(-3.10%) |
Jun 24, 2021 | 21.33 | 21.64 | 21.33 | 21.52 | 28,012 | +0.20(+0.92%) |
Jun 23, 2021 | 21.54 | 21.72 | 21.25 | 21.33 | 25,487 | -0.17(-0.79%) |
Jun 22, 2021 | 21.58 | 21.67 | 21.37 | 21.50 | 31,882 | -0.06(-0.29%) |
Jun 21, 2021 | 21.01 | 22.02 | 20.64 | 21.56 | 53,435 | +0.62(+2.97%) |
Jun 18, 2021 | 22.03 | 22.03 | 20.89 | 20.94 | 83,939 | -1.25(-5.65%) |
Jun 17, 2021 | 22.30 | 22.41 | 22.04 | 22.19 | 46,444 | -0.16(-0.72%) |
Jun 16, 2021 | 22.61 | 22.61 | 22.27 | 22.35 | 40,450 | -0.22(-0.98%) |
Jun 15, 2021 | 22.29 | 22.89 | 22.22 | 22.57 | 50,918 | +0.25(+1.11%) |
Jun 14, 2021 | 22.43 | 22.43 | 22.08 | 22.32 | 62,828 | +0.02(+0.08%) |
Jun 11, 2021 | 22.27 | 22.39 | 22.09 | 22.30 | 27,742 | +0.03(+0.12%) |
Jun 10, 2021 | 22.37 | 22.45 | 22.17 | 22.28 | 19,209 | +0.00(+0.00%) |
Jun 09, 2021 | 22.25 | 22.33 | 22.11 | 22.28 | 47,051 | -0.05(-0.24%) |
Jun 08, 2021 | 22.42 | 22.49 | 22.17 | 22.33 | 21,578 | -0.04(-0.20%) |
Jun 07, 2021 | 22.26 | 22.57 | 22.16 | 22.38 | 39,594 | +0.20(+0.92%) |
Jun 04, 2021 | 22.33 | 22.46 | 21.89 | 22.17 | 47,403 | -0.19(-0.83%) |
Jun 03, 2021 | 22.85 | 22.95 | 22.25 | 22.36 | 41,048 | -0.52(-2.25%) |
Jun 02, 2021 | 23.01 | 23.19 | 22.67 | 22.87 | 37,832 | -0.20(-0.89%) |
Jun 01, 2021 | 22.86 | 23.28 | 22.85 | 23.08 | 37,279 | +0.39(+1.72%) |
May 28, 2021 | 22.90 | 22.90 | 22.41 | 22.69 | 27,046 | -0.07(-0.31%) |
May 27, 2021 | 22.86 | 23.05 | 22.42 | 22.76 | 45,198 | +0.07(+0.31%) |
May 26, 2021 | 22.24 | 22.91 | 22.22 | 22.69 | 50,303 | +0.57(+2.60%) |
May 25, 2021 | 22.71 | 22.71 | 22.11 | 22.11 | 48,990 | -0.50(-2.19%) |
May 24, 2021 | 22.78 | 22.98 | 22.42 | 22.61 | 43,093 | -0.20(-0.89%) |
May 21, 2021 | 22.94 | 22.96 | 22.53 | 22.81 | 49,176 | +0.06(+0.27%) |
May 20, 2021 | 22.87 | 22.96 | 22.42 | 22.75 | 32,231 | -0.05(-0.23%) |
May 19, 2021 | 22.77 | 22.93 | 22.24 | 22.80 | 26,636 | -0.11(-0.46%) |
May 18, 2021 | 23.36 | 23.36 | 22.81 | 22.91 | 37,067 | -0.37(-1.60%) |
May 17, 2021 | 23.04 | 23.41 | 23.01 | 23.28 | 35,304 | +0.17(+0.73%) |
May 14, 2021 | 22.90 | 23.13 | 22.87 | 23.11 | 33,408 | +0.30(+1.32%) |
May 13, 2021 | 22.60 | 23.09 | 22.38 | 22.81 | 27,798 | +0.38(+1.70%) |
May 12, 2021 | 22.67 | 23.12 | 22.06 | 22.43 | 59,563 | -0.49(-2.12%) |
May 11, 2021 | 22.14 | 23.04 | 21.68 | 22.92 | 76,587 | +0.58(+2.61%) |
May 10, 2021 | 22.98 | 22.98 | 22.23 | 22.33 | 47,085 | -0.55(-2.40%) |
May 07, 2021 | 22.85 | 23.44 | 22.74 | 22.88 | 55,045 | -0.06(-0.27%) |
May 06, 2021 | 23.11 | 23.38 | 22.78 | 22.94 | 46,383 | -0.13(-0.57%) |
May 05, 2021 | 23.39 | 23.44 | 22.98 | 23.08 | 40,892 | -0.32(-1.36%) |
May 04, 2021 | 23.54 | 23.54 | 23.02 | 23.39 | 52,477 | -0.15(-0.64%) |
May 03, 2021 | 22.39 | 23.55 | 22.39 | 23.54 | 135,055 | +1.24(+5.55%) |
Apr 30, 2021 | 23.17 | 23.37 | 22.08 | 22.31 | 145,174 | -1.39(-5.86%) |
Apr 29, 2021 | 23.33 | 23.75 | 23.33 | 23.69 | 69,694 | +0.37(+1.59%) |
Apr 28, 2021 | 22.98 | 23.43 | 21.86 | 23.32 | 103,978 | +0.60(+2.65%) |
Apr 27, 2021 | 22.07 | 22.81 | 21.85 | 22.72 | 73,845 | +0.73(+3.30%) |
Apr 26, 2021 | 22.20 | 22.20 | 21.67 | 22.00 | 34,474 | +0.07(+0.32%) |
Apr 23, 2021 | 21.93 | 22.17 | 21.81 | 21.93 | 17,638 | +0.11(+0.49%) |
Apr 22, 2021 | 22.11 | 22.31 | 21.63 | 21.82 | 31,944 | -0.19(-0.88%) |
Apr 21, 2021 | 21.33 | 22.23 | 21.33 | 22.01 | 59,929 | +0.58(+2.72%) |
Apr 20, 2021 | 21.92 | 21.92 | 20.96 | 21.43 | 42,979 | -0.38(-1.74%) |
Apr 19, 2021 | 22.69 | 22.69 | 21.40 | 21.81 | 44,616 | -0.27(-1.20%) |
Apr 16, 2021 | 22.11 | 22.20 | 21.53 | 22.08 | 32,449 | +0.04(+0.20%) |
Apr 15, 2021 | 22.03 | 22.06 | 21.64 | 22.03 | 32,530 | +0.13(+0.61%) |
Apr 14, 2021 | 22.16 | 22.28 | 21.78 | 21.90 | 17,424 | -0.17(-0.76%) |
Apr 13, 2021 | 23.14 | 23.14 | 21.73 | 22.07 | 29,157 | -0.22(-0.99%) |
Apr 12, 2021 | 22.04 | 22.47 | 21.67 | 22.29 | 28,798 | +0.34(+1.53%) |
Apr 09, 2021 | 22.16 | 22.27 | 21.65 | 21.95 | 24,534 | -0.19(-0.88%) |
Apr 08, 2021 | 21.93 | 22.41 | 21.32 | 22.15 | 46,079 | +0.23(+1.05%) |
Apr 07, 2021 | 21.36 | 22.16 | 21.36 | 21.92 | 80,284 | +0.01(+0.04%) |
Apr 06, 2021 | 22.27 | 22.64 | 21.71 | 21.91 | 49,775 | -0.27(-1.24%) |
Apr 05, 2021 | 23.00 | 23.06 | 21.01 | 22.18 | 157,507 | -0.81(-3.54%) |
Apr 01, 2021 | 22.71 | 23.04 | 22.59 | 23.00 | 30,979 | +0.51(+2.28%) |
Mar 31, 2021 | 22.55 | 23.35 | 22.25 | 22.48 | 133,301 | +0.10(+0.43%) |
Mar 30, 2021 | 21.42 | 22.94 | 21.18 | 22.39 | 88,873 | +0.96(+4.50%) |
Mar 29, 2021 | 22.28 | 22.28 | 21.23 | 21.42 | 83,665 | -0.43(-1.98%) |
Mar 26, 2021 | 21.61 | 21.85 | 21.23 | 21.85 | 32,336 | +0.65(+3.04%) |
Mar 25, 2021 | 20.62 | 21.52 | 20.52 | 21.21 | 49,611 | +0.21(+1.01%) |
Mar 24, 2021 | 21.37 | 22.21 | 20.96 | 21.00 | 57,834 | -0.35(-1.66%) |
Mar 23, 2021 | 23.61 | 23.61 | 21.24 | 21.35 | 170,366 | -2.50(-10.49%) |
Mar 22, 2021 | 24.94 | 25.94 | 23.61 | 23.85 | 122,911 | -1.09(-4.36%) |
Mar 19, 2021 | 22.72 | 24.97 | 22.33 | 24.94 | 306,291 | +2.34(+10.37%) |
Mar 18, 2021 | 22.78 | 23.36 | 22.14 | 22.60 | 102,172 | -0.28(-1.24%) |
Mar 17, 2021 | 22.78 | 23.21 | 22.11 | 22.88 | 48,655 | +0.08(+0.35%) |
Mar 16, 2021 | 23.22 | 23.22 | 22.32 | 22.80 | 59,027 | -0.20(-0.88%) |
Mar 15, 2021 | 23.44 | 23.44 | 22.64 | 23.00 | 61,974 | -0.43(-1.85%) |
Mar 12, 2021 | 22.55 | 23.65 | 22.31 | 23.44 | 150,488 | +0.87(+3.84%) |
Mar 11, 2021 | 22.59 | 22.89 | 21.57 | 22.57 | 152,087 | +0.11(+0.47%) |
Mar 10, 2021 | 22.21 | 22.73 | 22.09 | 22.47 | 40,314 | +0.09(+0.40%) |
Mar 09, 2021 | 22.73 | 22.73 | 22.23 | 22.38 | 31,459 | -0.08(-0.35%) |
Mar 08, 2021 | 22.38 | 22.73 | 22.18 | 22.46 | 34,434 | +0.40(+1.80%) |
Mar 05, 2021 | 21.48 | 22.24 | 20.82 | 22.06 | 44,886 | +0.81(+3.83%) |
Mar 04, 2021 | 21.58 | 22.22 | 20.70 | 21.24 | 53,489 | -0.40(-1.84%) |
Mar 03, 2021 | 21.73 | 22.04 | 21.24 | 21.64 | 68,675 | -0.09(-0.41%) |
Mar 02, 2021 | 22.66 | 22.69 | 20.99 | 21.73 | 52,633 | -0.73(-3.27%) |
Mar 01, 2021 | 21.85 | 22.99 | 21.49 | 22.47 | 70,949 | +1.40(+6.63%) |
Feb 26, 2021 | 20.17 | 22.38 | 20.15 | 21.07 | 73,039 | +0.90(+4.47%) |
Feb 25, 2021 | 21.32 | 21.66 | 20.14 | 20.17 | 38,781 | -1.14(-5.35%) |
Feb 24, 2021 | 20.55 | 21.44 | 20.34 | 21.31 | 64,075 | +1.11(+5.52%) |
Feb 23, 2021 | 20.55 | 20.82 | 19.77 | 20.19 | 89,522 | -0.90(-4.28%) |
Feb 22, 2021 | 22.02 | 22.31 | 21.09 | 21.09 | 40,689 | -1.13(-5.09%) |
Feb 19, 2021 | 22.46 | 22.92 | 21.67 | 22.23 | 26,117 | -0.17(-0.75%) |
Feb 18, 2021 | 22.65 | 22.86 | 22.31 | 22.39 | 52,578 | -0.26(-1.13%) |
Feb 17, 2021 | 23.00 | 23.15 | 21.42 | 22.65 | 92,711 | +0.09(+0.39%) |
Feb 16, 2021 | 23.12 | 23.12 | 22.13 | 22.56 | 39,164 | -0.40(-1.73%) |
Feb 12, 2021 | 22.87 | 23.15 | 22.69 | 22.96 | 27,474 | -0.11(-0.46%) |
Feb 11, 2021 | 23.89 | 23.97 | 22.78 | 23.07 | 36,471 | -0.60(-2.54%) |
Feb 10, 2021 | 23.94 | 24.04 | 23.35 | 23.67 | 35,039 | +0.03(+0.11%) |
Feb 09, 2021 | 23.13 | 24.12 | 23.13 | 23.64 | 65,013 | +0.59(+2.56%) |
Feb 08, 2021 | 22.98 | 23.30 | 22.73 | 23.05 | 43,834 | +0.36(+1.59%) |
Feb 05, 2021 | 22.47 | 22.81 | 22.32 | 22.69 | 41,309 | +0.46(+2.06%) |
Feb 04, 2021 | 21.62 | 22.43 | 20.97 | 22.23 | 36,643 | +0.66(+3.06%) |
Feb 03, 2021 | 21.62 | 21.91 | 20.97 | 21.57 | 39,625 | -0.03(-0.12%) |
Feb 02, 2021 | 21.62 | 22.03 | 20.84 | 21.60 | 46,947 | +0.13(+0.62%) |
Feb 01, 2021 | 20.36 | 21.64 | 20.31 | 21.46 | 81,226 | +1.35(+6.70%) |
Jan 29, 2021 | 20.07 | 20.58 | 19.74 | 20.12 | 69,794 | -0.47(-2.27%) |
Jan 28, 2021 | 20.47 | 20.93 | 20.07 | 20.58 | 49,956 | +0.16(+0.78%) |
Jan 27, 2021 | 21.45 | 21.71 | 19.74 | 20.43 | 102,065 | -1.47(-6.72%) |
Jan 26, 2021 | 22.92 | 22.92 | 21.61 | 21.90 | 56,456 | -0.60(-2.66%) |
Jan 25, 2021 | 22.35 | 23.33 | 22.22 | 22.50 | 62,733 | +0.44(+2.00%) |
Jan 22, 2021 | 21.68 | 22.43 | 21.42 | 22.06 | 43,352 | -0.08(-0.36%) |
Jan 21, 2021 | 22.32 | 22.32 | 21.29 | 22.13 | 59,857 | +0.04(+0.16%) |
Jan 20, 2021 | 21.28 | 23.39 | 21.28 | 22.10 | 207,601 | +0.79(+3.72%) |
Jan 19, 2021 | 21.67 | 22.11 | 21.25 | 21.31 | 54,713 | -0.03(-0.12%) |
Jan 15, 2021 | 20.54 | 21.91 | 20.37 | 21.33 | 49,480 | +0.19(+0.88%) |
Jan 14, 2021 | 21.50 | 21.62 | 20.99 | 21.15 | 33,342 | -0.21(-0.99%) |
Jan 13, 2021 | 22.06 | 22.11 | 21.00 | 21.36 | 35,309 | -0.61(-2.77%) |
Jan 12, 2021 | 21.31 | 22.31 | 20.50 | 21.97 | 45,358 | +0.75(+3.53%) |
Jan 11, 2021 | 21.66 | 22.12 | 19.78 | 21.22 | 57,230 | -0.59(-2.71%) |
Jan 08, 2021 | 22.70 | 22.73 | 21.17 | 21.81 | 42,557 | -0.79(-3.51%) |
Jan 07, 2021 | 22.15 | 22.72 | 21.98 | 22.60 | 26,937 | +0.63(+2.89%) |
Jan 06, 2021 | 21.20 | 22.45 | 21.20 | 21.97 | 68,246 | +0.97(+4.62%) |
Jan 05, 2021 | 21.03 | 21.80 | 20.87 | 21.00 | 95,176 | +0.00(+0.00%) |
Jan 04, 2021 | 20.75 | 21.21 | 20.44 | 21.00 | 94,513 | +0.52(+2.54%) |
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 56,598 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.01 | 20.45 | 18.89 | 20.06 | 56,598 | +0.94(+4.93%) |
Dec 29, 2020 | 19.65 | 19.96 | 18.52 | 19.11 | 50,022 | -0.48(-2.43%) |
Dec 28, 2020 | 21.39 | 21.39 | 19.48 | 19.59 | 71,421 | -1.83(-8.56%) |
Dec 24, 2020 | 21.52 | 21.69 | 21.07 | 21.42 | 18,157 | -0.10(-0.45%) |
Dec 23, 2020 | 20.52 | 21.62 | 20.49 | 21.52 | 81,578 | +1.04(+5.08%) |
Dec 22, 2020 | 20.43 | 21.03 | 19.94 | 20.48 | 39,366 | +0.27(+1.35%) |
Dec 21, 2020 | 19.91 | 20.78 | 19.12 | 20.20 | 65,782 | -0.23(-1.12%) |
Dec 18, 2020 | 21.09 | 21.17 | 19.99 | 20.43 | 161,945 | -0.46(-2.19%) |
Dec 17, 2020 | 20.82 | 21.41 | 20.64 | 20.89 | 62,574 | +0.26(+1.28%) |
Dec 16, 2020 | 20.25 | 20.83 | 19.68 | 20.63 | 49,720 | +0.65(+3.26%) |
Dec 15, 2020 | 19.21 | 20.10 | 19.09 | 19.98 | 40,366 | +0.77(+3.99%) |
Dec 14, 2020 | 19.19 | 19.57 | 18.93 | 19.21 | 52,364 | +0.02(+0.09%) |
Dec 11, 2020 | 19.55 | 19.70 | 18.83 | 19.19 | 29,506 | -0.36(-1.85%) |
Dec 10, 2020 | 19.68 | 19.84 | 19.20 | 19.55 | 22,835 | -0.10(-0.49%) |
Dec 09, 2020 | 20.09 | 20.17 | 19.50 | 19.65 | 54,144 | -0.13(-0.67%) |
Dec 08, 2020 | 19.24 | 19.83 | 19.10 | 19.78 | 37,274 | +0.42(+2.18%) |
Dec 07, 2020 | 19.39 | 19.56 | 18.59 | 19.36 | 63,389 | +0.01(+0.05%) |
Dec 04, 2020 | 19.83 | 19.93 | 19.23 | 19.35 | 62,190 | -0.48(-2.44%) |
Dec 03, 2020 | 20.16 | 20.16 | 19.67 | 19.83 | 23,783 | -0.16(-0.79%) |
Dec 02, 2020 | 20.49 | 20.61 | 18.97 | 19.99 | 42,419 | -0.33(-1.60%) |
Dec 01, 2020 | 19.45 | 20.64 | 19.20 | 20.32 | 71,659 | +1.16(+6.07%) |
Nov 30, 2020 | 20.23 | 20.35 | 18.57 | 19.16 | 134,833 | -1.37(-6.70%) |
Nov 27, 2020 | 20.68 | 20.80 | 20.19 | 20.53 | 33,705 | -0.15(-0.72%) |
Nov 25, 2020 | 21.50 | 21.68 | 20.57 | 20.68 | 61,850 | -0.80(-3.73%) |
Nov 24, 2020 | 20.94 | 21.77 | 20.94 | 21.48 | 46,210 | +0.33(+1.58%) |
Nov 23, 2020 | 22.09 | 22.14 | 20.84 | 21.15 | 83,955 | -0.74(-3.38%) |
Nov 20, 2020 | 21.92 | 22.08 | 21.61 | 21.89 | 33,705 | -0.31(-1.39%) |
Nov 19, 2020 | 23.04 | 23.04 | 21.84 | 22.20 | 64,705 | -0.45(-1.98%) |
Nov 18, 2020 | 23.04 | 23.50 | 22.37 | 22.65 | 89,038 | -0.40(-1.72%) |
Nov 17, 2020 | 23.14 | 23.14 | 22.53 | 23.04 | 66,352 | -0.09(-0.38%) |
Nov 16, 2020 | 23.00 | 23.84 | 22.59 | 23.13 | 86,338 | +0.66(+2.94%) |
Nov 13, 2020 | 22.07 | 22.81 | 21.77 | 22.47 | 82,731 | +0.85(+3.91%) |
Nov 12, 2020 | 21.94 | 22.69 | 20.85 | 21.62 | 163,771 | -0.16(-0.73%) |
Nov 11, 2020 | 18.14 | 22.21 | 18.14 | 21.78 | 460,177 | +3.38(+18.36%) |
Nov 10, 2020 | 17.86 | 18.60 | 17.86 | 18.40 | 69,843 | +0.54(+3.05%) |
Nov 09, 2020 | 19.30 | 19.40 | 17.83 | 17.86 | 76,844 | -0.28(-1.55%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.07 | 18.14 | 39,768 | -0.69(-3.68%) |
Nov 05, 2020 | 18.41 | 19.30 | 18.10 | 18.83 | 67,042 | +0.42(+2.29%) |
Nov 04, 2020 | 18.98 | 19.07 | 18.03 | 18.41 | 49,318 | -0.74(-3.85%) |
Nov 03, 2020 | 19.25 | 19.83 | 18.03 | 19.15 | 96,602 | +0.00(+0.00%) |