Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 18.40 | 19.80 | 18.20 | 18.90 | 20,037 | +0.50(+2.72%) |
Nov 29, 2021 | 19.30 | 19.30 | 18.12 | 18.40 | 11,160 | -0.70(-3.66%) |
Nov 26, 2021 | 18.50 | 19.10 | 18.10 | 19.10 | 6,297 | +0.40(+2.14%) |
Nov 24, 2021 | 18.70 | 20.40 | 18.55 | 18.70 | 18,719 | +0.10(+0.54%) |
Nov 23, 2021 | 19.10 | 20.00 | 18.35 | 18.60 | 10,159 | -0.30(-1.59%) |
Nov 22, 2021 | 21.40 | 21.50 | 18.90 | 18.90 | 8,065 | -2.50(-11.68%) |
Nov 19, 2021 | 22.00 | 22.60 | 21.10 | 21.40 | 10,157 | -0.60(-2.73%) |
Nov 18, 2021 | 21.30 | 22.30 | 21.70 | 22.00 | 48,499 | +0.60(+2.80%) |
Nov 17, 2021 | 21.70 | 22.00 | 21.20 | 21.40 | 8,209 | -0.30(-1.38%) |
Nov 16, 2021 | 21.50 | 22.40 | 21.50 | 21.70 | 10,198 | +0.00(+0.00%) |
Nov 15, 2021 | 22.20 | 22.80 | 21.20 | 21.70 | 9,247 | -0.60(-2.69%) |
Nov 12, 2021 | 22.30 | 23.00 | 21.60 | 22.30 | 11,147 | +0.10(+0.45%) |
Nov 11, 2021 | 23.60 | 24.10 | 21.90 | 22.20 | 17,271 | -1.55(-6.53%) |
Nov 10, 2021 | 25.00 | 23.75 | 12,780 | -1.05(-4.23%) | ||
Nov 09, 2021 | 24.20 | 25.60 | 24.10 | 24.80 | 43,516 | +0.50(+2.06%) |
Nov 08, 2021 | 24.50 | 24.60 | 24.10 | 24.30 | 11,259 | -0.20(-0.82%) |
Nov 05, 2021 | 24.50 | 24.80 | 24.20 | 24.50 | 3,822 | +0.20(+0.82%) |
Nov 04, 2021 | 24.40 | 24.80 | 24.30 | 24.30 | 5,377 | -0.30(-1.22%) |
Nov 03, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 4,523 | +0.00(+0.00%) |
Nov 02, 2021 | 24.50 | 24.86 | 24.10 | 24.60 | 5,972 | +0.10(+0.41%) |
Nov 01, 2021 | 24.20 | 24.90 | 24.20 | 24.50 | 6,690 | +0.30(+1.24%) |
Oct 29, 2021 | 24.20 | 25.20 | 24.09 | 24.20 | 6,237 | -0.20(-0.82%) |
Oct 28, 2021 | 25.30 | 25.30 | 24.30 | 24.40 | 8,523 | -1.00(-3.94%) |
Oct 27, 2021 | 24.80 | 26.30 | 24.20 | 25.40 | 52,159 | +0.40(+1.60%) |
Oct 26, 2021 | 24.80 | 25.00 | 5,266 | +0.40(+1.63%) | ||
Oct 25, 2021 | 25.00 | 25.38 | 24.20 | 24.60 | 5,556 | -0.20(-0.81%) |
Oct 22, 2021 | 25.20 | 25.30 | 24.35 | 24.80 | 7,286 | -0.20(-0.80%) |
Oct 21, 2021 | 25.20 | 25.50 | 23.95 | 25.00 | 17,325 | -0.20(-0.79%) |
Oct 20, 2021 | 25.00 | 25.80 | 25.00 | 25.20 | 10,701 | +0.20(+0.80%) |
Oct 19, 2021 | 25.90 | 26.40 | 24.60 | 25.00 | 24,400 | -1.40(-5.30%) |
Oct 18, 2021 | 26.90 | 26.90 | 25.51 | 26.40 | 5,948 | +0.50(+1.93%) |
Oct 15, 2021 | 25.90 | 26.55 | 25.30 | 25.90 | 5,435 | -0.10(-0.38%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.80 | 26.00 | 5,580 | -0.30(-1.14%) |
Oct 13, 2021 | 25.60 | 27.20 | 25.46 | 26.30 | 16,377 | +0.55(+2.14%) |
Oct 12, 2021 | 25.80 | 26.50 | 25.30 | 25.75 | 7,514 | -0.15(-0.58%) |
Oct 11, 2021 | 25.30 | 26.20 | 25.30 | 25.90 | 5,490 | +0.40(+1.57%) |
Oct 08, 2021 | 25.80 | 26.20 | 25.10 | 25.50 | 5,683 | +0.20(+0.79%) |
Oct 07, 2021 | 24.80 | 26.30 | 24.60 | 25.30 | 27,777 | +0.50(+2.02%) |
Oct 06, 2021 | 24.50 | 25.50 | 24.50 | 24.80 | 10,106 | +0.10(+0.40%) |
Oct 05, 2021 | 24.80 | 26.66 | 24.50 | 24.70 | 19,209 | -0.20(-0.80%) |
Oct 04, 2021 | 25.40 | 26.40 | 24.50 | 24.90 | 8,636 | -0.70(-2.73%) |
Oct 01, 2021 | 25.50 | 26.07 | 24.90 | 25.60 | 8,376 | +0.00(+0.00%) |
Sep 30, 2021 | 24.80 | 25.80 | 24.50 | 25.60 | 12,442 | +0.60(+2.40%) |
Sep 29, 2021 | 25.30 | 25.50 | 24.50 | 25.00 | 5,881 | -0.10(-0.40%) |
Sep 28, 2021 | 26.20 | 26.20 | 24.80 | 25.10 | 7,293 | -1.00(-3.83%) |
Sep 27, 2021 | 26.60 | 27.20 | 25.70 | 26.10 | 12,779 | -0.50(-1.88%) |
Sep 24, 2021 | 25.80 | 28.20 | 25.60 | 26.60 | 18,935 | +0.40(+1.53%) |
Sep 23, 2021 | 26.10 | 27.00 | 25.60 | 26.20 | 5,843 | +0.00(+0.00%) |
Sep 22, 2021 | 25.10 | 27.60 | 25.10 | 26.20 | 20,752 | +0.60(+2.34%) |
Sep 21, 2021 | 26.10 | 26.50 | 25.10 | 25.60 | 8,219 | -0.40(-1.54%) |
Sep 20, 2021 | 25.40 | 26.27 | 25.40 | 26.00 | 6,755 | -0.50(-1.89%) |
Sep 17, 2021 | 26.70 | 28.10 | 25.70 | 26.50 | 7,613 | -0.10(-0.38%) |
Sep 16, 2021 | 27.70 | 28.40 | 26.00 | 26.60 | 11,000 | -1.10(-3.97%) |
Sep 15, 2021 | 26.50 | 27.90 | 25.40 | 27.70 | 41,890 | +1.40(+5.32%) |
Sep 14, 2021 | 26.10 | 26.60 | 25.35 | 26.30 | 16,369 | -0.10(-0.38%) |
Sep 13, 2021 | 26.40 | 26.80 | 25.50 | 26.40 | 7,166 | +0.30(+1.15%) |
Sep 10, 2021 | 26.30 | 27.00 | 25.20 | 26.10 | 10,610 | -0.70(-2.61%) |
Sep 09, 2021 | 27.80 | 28.25 | 26.20 | 26.80 | 6,414 | -0.80(-2.90%) |
Sep 08, 2021 | 26.40 | 29.40 | 26.40 | 27.60 | 44,493 | +1.20(+4.55%) |
Sep 07, 2021 | 26.10 | 28.20 | 25.15 | 26.40 | 25,072 | +0.00(+0.00%) |
Sep 03, 2021 | 26.00 | 26.40 | 25.50 | 26.40 | 6,153 | +0.30(+1.15%) |
Sep 02, 2021 | 25.80 | 26.50 | 25.50 | 26.10 | 12,387 | -0.20(-0.76%) |
Sep 01, 2021 | 26.40 | 27.50 | 25.10 | 26.30 | 23,479 | -0.30(-1.13%) |
Aug 31, 2021 | 25.50 | 26.60 | 25.20 | 26.60 | 14,083 | +0.80(+3.10%) |
Aug 30, 2021 | 25.90 | 26.06 | 24.70 | 25.80 | 12,464 | +0.30(+1.18%) |
Aug 27, 2021 | 25.10 | 26.40 | 24.90 | 25.50 | 24,325 | +0.30(+1.19%) |
Aug 26, 2021 | 25.00 | 25.40 | 23.00 | 25.20 | 16,635 | +0.30(+1.20%) |
Aug 25, 2021 | 24.60 | 25.49 | 24.40 | 24.90 | 8,960 | +0.05(+0.20%) |
Aug 24, 2021 | 24.10 | 25.00 | 24.10 | 24.85 | 10,872 | +0.45(+1.84%) |
Aug 23, 2021 | 24.30 | 24.60 | 23.90 | 24.40 | 7,932 | +0.50(+2.09%) |
Aug 20, 2021 | 23.70 | 24.40 | 23.70 | 23.90 | 5,545 | -0.10(-0.42%) |
Aug 19, 2021 | 24.80 | 25.20 | 23.50 | 24.00 | 22,804 | -0.50(-2.04%) |
Aug 18, 2021 | 24.00 | 24.60 | 23.76 | 24.50 | 8,269 | +0.20(+0.82%) |
Aug 17, 2021 | 24.20 | 24.70 | 23.50 | 24.30 | 9,060 | -0.10(-0.41%) |
Aug 16, 2021 | 25.10 | 25.60 | 23.90 | 24.40 | 6,003 | -1.00(-3.94%) |
Aug 13, 2021 | 25.10 | 26.10 | 24.40 | 25.40 | 16,410 | +0.00(+0.00%) |
Aug 12, 2021 | 25.60 | 26.30 | 25.00 | 25.40 | 14,239 | -0.40(-1.55%) |
Aug 11, 2021 | 26.10 | 26.60 | 25.20 | 25.80 | 12,716 | -0.60(-2.27%) |
Aug 10, 2021 | 26.20 | 27.00 | 25.80 | 26.40 | 15,424 | -0.10(-0.38%) |
Aug 09, 2021 | 25.70 | 27.50 | 25.00 | 26.50 | 25,774 | +0.50(+1.92%) |
Aug 06, 2021 | 25.20 | 26.10 | 24.20 | 26.00 | 28,078 | +1.10(+4.42%) |
Aug 05, 2021 | 24.60 | 24.90 | 23.80 | 24.90 | 13,400 | +0.50(+2.05%) |
Aug 04, 2021 | 24.80 | 25.60 | 23.80 | 24.40 | 8,958 | -0.50(-2.01%) |
Aug 03, 2021 | 25.40 | 25.50 | 24.30 | 24.90 | 8,304 | -0.60(-2.35%) |
Aug 02, 2021 | 25.60 | 27.50 | 25.00 | 25.50 | 32,012 | -0.20(-0.78%) |
Jul 30, 2021 | 25.40 | 26.20 | 24.60 | 25.70 | 7,783 | +0.00(+0.00%) |
Jul 29, 2021 | 26.40 | 27.40 | 25.60 | 25.70 | 12,200 | -0.70(-2.65%) |
Jul 28, 2021 | 25.80 | 26.80 | 25.20 | 26.40 | 8,235 | +0.70(+2.72%) |
Jul 27, 2021 | 26.40 | 27.50 | 25.30 | 25.70 | 15,533 | -1.10(-4.10%) |
Jul 26, 2021 | 26.40 | 27.80 | 26.00 | 26.80 | 11,467 | +0.40(+1.52%) |
Jul 23, 2021 | 27.90 | 28.00 | 25.80 | 26.40 | 11,355 | -1.10(-4.00%) |
Jul 22, 2021 | 28.40 | 29.50 | 27.00 | 27.50 | 14,200 | -1.20(-4.18%) |
Jul 21, 2021 | 28.60 | 29.00 | 27.50 | 28.70 | 13,940 | +1.00(+3.61%) |
Jul 20, 2021 | 27.70 | 28.00 | 26.30 | 27.70 | 15,900 | +0.20(+0.73%) |
Jul 19, 2021 | 27.70 | 28.40 | 26.20 | 27.50 | 10,920 | -0.70(-2.48%) |
Jul 16, 2021 | 27.90 | 28.80 | 27.10 | 28.20 | 11,191 | -0.20(-0.70%) |
Jul 15, 2021 | 28.60 | 29.20 | 27.50 | 28.40 | 11,618 | -0.20(-0.70%) |
Jul 14, 2021 | 29.60 | 30.00 | 28.50 | 28.60 | 9,902 | -1.10(-3.70%) |
Jul 13, 2021 | 30.00 | 31.10 | 29.60 | 29.70 | 17,514 | -0.20(-0.67%) |
Jul 12, 2021 | 31.50 | 31.50 | 29.80 | 29.90 | 18,014 | -0.30(-0.99%) |
Jul 09, 2021 | 29.00 | 30.30 | 28.90 | 30.20 | 14,769 | +0.70(+2.37%) |
Jul 08, 2021 | 28.60 | 29.50 | 28.02 | 29.50 | 6,490 | +0.60(+2.08%) |
Jul 07, 2021 | 30.00 | 30.60 | 28.60 | 28.90 | 24,030 | -1.50(-4.93%) |
Jul 06, 2021 | 30.80 | 31.30 | 29.70 | 30.40 | 19,134 | -0.90(-2.88%) |
Jul 02, 2021 | 31.90 | 32.40 | 30.80 | 31.30 | 38,123 | -0.90(-2.80%) |
Jul 01, 2021 | 31.70 | 32.90 | 31.40 | 32.20 | 15,782 | +0.25(+0.78%) |
Jun 30, 2021 | 31.80 | 32.90 | 31.50 | 31.95 | 24,399 | -0.45(-1.39%) |
Jun 29, 2021 | 32.90 | 33.40 | 32.00 | 32.40 | 29,590 | -0.30(-0.92%) |
Jun 28, 2021 | 31.90 | 33.00 | 31.20 | 32.70 | 29,172 | +1.20(+3.81%) |
Jun 25, 2021 | 31.80 | 32.20 | 31.30 | 31.50 | 13,869 | -0.30(-0.94%) |
Jun 24, 2021 | 31.50 | 32.90 | 30.60 | 31.80 | 33,674 | +0.10(+0.32%) |
Jun 23, 2021 | 31.90 | 32.10 | 30.50 | 31.70 | 19,918 | +0.10(+0.32%) |
Jun 22, 2021 | 33.10 | 33.10 | 31.00 | 31.60 | 38,957 | -1.10(-3.36%) |
Jun 21, 2021 | 33.60 | 35.00 | 31.70 | 32.70 | 95,154 | -1.60(-4.66%) |
Jun 18, 2021 | 29.60 | 34.80 | 29.40 | 34.30 | 119,229 | +4.00(+13.20%) |
Jun 17, 2021 | 29.50 | 31.20 | 29.50 | 30.30 | 18,892 | +0.40(+1.34%) |
Jun 16, 2021 | 30.40 | 30.98 | 29.20 | 29.90 | 17,991 | -0.30(-0.99%) |
Jun 15, 2021 | 30.30 | 31.50 | 29.30 | 30.20 | 26,692 | +0.00(+0.00%) |
Jun 14, 2021 | 29.10 | 30.80 | 29.10 | 30.20 | 26,466 | +1.20(+4.14%) |
Jun 11, 2021 | 28.70 | 29.10 | 28.10 | 29.00 | 19,578 | +0.60(+2.11%) |
Jun 10, 2021 | 29.20 | 30.00 | 28.20 | 28.40 | 25,549 | -0.70(-2.41%) |
Jun 09, 2021 | 30.00 | 30.20 | 28.70 | 29.10 | 23,701 | -0.20(-0.68%) |
Jun 08, 2021 | 31.00 | 31.50 | 29.10 | 29.30 | 22,718 | -1.10(-3.62%) |
Jun 07, 2021 | 32.30 | 33.50 | 30.30 | 30.40 | 97,577 | -1.50(-4.70%) |
Jun 04, 2021 | 31.60 | 33.20 | 30.60 | 31.90 | 84,141 | +0.60(+1.92%) |
Jun 03, 2021 | 30.00 | 31.70 | 29.70 | 31.30 | 33,328 | +1.50(+5.03%) |
Jun 02, 2021 | 28.40 | 31.80 | 28.30 | 29.80 | 65,793 | +1.10(+3.83%) |
Jun 01, 2021 | 27.80 | 28.90 | 27.45 | 28.70 | 32,975 | +0.70(+2.50%) |
May 28, 2021 | 28.00 | 29.00 | 27.90 | 28.00 | 21,427 | -0.50(-1.75%) |
May 27, 2021 | 28.60 | 28.79 | 27.20 | 28.50 | 36,454 | +0.90(+3.26%) |
May 26, 2021 | 26.60 | 28.30 | 25.60 | 27.60 | 61,334 | +1.40(+5.34%) |
May 25, 2021 | 26.50 | 27.40 | 24.70 | 26.20 | 163,204 | -1.80(-6.43%) |
May 24, 2021 | 26.10 | 35.40 | 25.80 | 28.00 | 4,158,561 | +4.20(+17.65%) |
May 21, 2021 | 23.70 | 24.20 | 23.31 | 23.80 | 10,771 | +0.00(+0.00%) |
May 20, 2021 | 23.60 | 24.70 | 23.50 | 23.80 | 6,405 | +0.00(+0.00%) |
May 19, 2021 | 23.80 | 24.70 | 23.50 | 23.80 | 10,642 | -0.70(-2.86%) |
May 18, 2021 | 24.10 | 25.40 | 22.10 | 24.50 | 31,972 | +0.10(+0.41%) |
May 17, 2021 | 23.70 | 25.00 | 23.70 | 24.40 | 5,765 | +0.30(+1.24%) |
May 14, 2021 | 23.80 | 25.50 | 23.70 | 24.10 | 11,065 | +0.40(+1.69%) |
May 13, 2021 | 24.30 | 25.80 | 23.50 | 23.70 | 8,474 | -0.80(-3.27%) |
May 12, 2021 | 24.70 | 25.50 | 24.00 | 24.50 | 11,388 | -0.70(-2.78%) |
May 11, 2021 | 24.60 | 25.90 | 23.70 | 25.20 | 11,079 | +0.50(+2.02%) |
May 10, 2021 | 26.50 | 26.68 | 24.50 | 24.70 | 17,582 | -0.20(-0.80%) |
May 07, 2021 | 24.60 | 26.00 | 24.10 | 24.90 | 11,084 | -0.10(-0.40%) |
May 06, 2021 | 26.40 | 26.60 | 23.50 | 25.00 | 16,276 | -0.50(-1.96%) |
May 05, 2021 | 25.10 | 27.00 | 24.90 | 25.50 | 24,266 | +0.20(+0.79%) |
May 04, 2021 | 25.00 | 26.00 | 24.55 | 25.30 | 10,665 | -0.20(-0.78%) |
May 03, 2021 | 26.40 | 27.11 | 25.06 | 25.50 | 12,097 | -0.90(-3.41%) |
Apr 30, 2021 | 26.30 | 28.30 | 26.20 | 26.40 | 21,680 | -0.90(-3.30%) |
Apr 29, 2021 | 26.60 | 27.50 | 25.80 | 27.30 | 14,783 | +0.50(+1.87%) |
Apr 28, 2021 | 27.10 | 28.00 | 26.00 | 26.80 | 19,560 | -0.60(-2.19%) |
Apr 27, 2021 | 26.30 | 28.40 | 25.20 | 27.40 | 42,284 | +1.10(+4.18%) |
Apr 26, 2021 | 24.80 | 26.80 | 24.50 | 26.30 | 21,010 | +1.20(+4.78%) |
Apr 23, 2021 | 25.20 | 26.00 | 24.10 | 25.10 | 25,000 | -0.20(-0.79%) |
Apr 22, 2021 | 25.80 | 27.20 | 24.30 | 25.30 | 46,936 | +0.60(+2.43%) |
Apr 21, 2021 | 23.70 | 27.00 | 23.60 | 24.70 | 25,203 | +0.20(+0.82%) |
Apr 20, 2021 | 25.60 | 27.00 | 23.80 | 24.50 | 28,490 | -1.60(-6.13%) |
Apr 19, 2021 | 27.60 | 28.50 | 25.30 | 26.10 | 12,781 | -0.30(-1.14%) |
Apr 16, 2021 | 25.30 | 26.43 | 24.00 | 26.40 | 12,020 | +0.90(+3.53%) |
Apr 15, 2021 | 26.00 | 28.00 | 24.80 | 25.50 | 19,797 | -0.50(-1.92%) |
Apr 14, 2021 | 27.50 | 28.20 | 25.50 | 26.00 | 13,378 | -1.90(-6.81%) |
Apr 13, 2021 | 28.50 | 28.50 | 26.60 | 27.90 | 13,208 | -0.10(-0.36%) |
Apr 12, 2021 | 28.60 | 29.00 | 27.00 | 28.00 | 23,450 | -0.70(-2.44%) |
Apr 09, 2021 | 32.20 | 33.50 | 28.60 | 28.70 | 47,780 | -4.00(-12.23%) |
Apr 08, 2021 | 32.40 | 34.00 | 31.50 | 32.70 | 23,124 | +0.40(+1.24%) |
Apr 07, 2021 | 32.10 | 33.25 | 31.60 | 32.30 | 13,421 | +0.10(+0.31%) |
Apr 06, 2021 | 32.20 | 33.60 | 31.10 | 32.20 | 24,476 | +0.10(+0.31%) |
Apr 05, 2021 | 31.00 | 33.40 | 29.79 | 32.10 | 65,251 | +1.00(+3.22%) |
Apr 01, 2021 | 29.80 | 31.50 | 29.80 | 31.10 | 11,020 | +1.30(+4.36%) |
Mar 31, 2021 | 29.20 | 31.70 | 28.80 | 29.80 | 29,319 | +1.00(+3.47%) |
Mar 30, 2021 | 29.40 | 29.70 | 28.52 | 28.80 | 3,389 | -1.10(-3.68%) |
Mar 29, 2021 | 30.00 | 31.20 | 29.10 | 29.90 | 16,445 | +0.70(+2.40%) |
Mar 26, 2021 | 30.60 | 31.00 | 28.23 | 29.20 | 15,750 | -1.30(-4.26%) |
Mar 25, 2021 | 32.40 | 33.00 | 30.10 | 30.50 | 39,428 | -1.20(-3.79%) |
Mar 24, 2021 | 32.60 | 33.00 | 31.10 | 31.70 | 15,243 | -0.70(-2.16%) |
Mar 23, 2021 | 33.00 | 34.50 | 31.50 | 32.40 | 25,960 | -0.50(-1.52%) |
Mar 22, 2021 | 33.50 | 34.70 | 32.30 | 32.90 | 20,708 | -0.20(-0.60%) |
Mar 19, 2021 | 32.00 | 34.30 | 31.90 | 33.10 | 17,310 | +1.20(+3.76%) |
Mar 18, 2021 | 32.70 | 34.20 | 31.10 | 31.90 | 16,697 | -1.40(-4.20%) |
Mar 17, 2021 | 33.60 | 33.80 | 31.50 | 33.30 | 17,850 | +0.20(+0.60%) |
Mar 16, 2021 | 34.50 | 35.00 | 32.30 | 33.10 | 28,666 | +0.80(+2.48%) |
Mar 15, 2021 | 32.60 | 33.30 | 31.50 | 32.30 | 20,380 | -0.30(-0.92%) |
Mar 12, 2021 | 31.80 | 33.30 | 30.80 | 32.60 | 20,440 | +0.50(+1.56%) |
Mar 11, 2021 | 31.50 | 33.50 | 29.88 | 32.10 | 35,956 | +2.30(+7.72%) |
Mar 10, 2021 | 29.20 | 31.30 | 28.90 | 29.80 | 23,475 | +1.50(+5.30%) |
Mar 09, 2021 | 26.40 | 29.70 | 25.50 | 28.30 | 25,459 | +2.00(+7.60%) |
Mar 08, 2021 | 27.40 | 27.80 | 25.70 | 26.30 | 10,226 | -0.60(-2.23%) |
Mar 05, 2021 | 26.50 | 28.30 | 24.00 | 26.90 | 31,480 | +0.40(+1.51%) |
Mar 04, 2021 | 30.10 | 30.50 | 26.40 | 26.50 | 27,336 | -4.20(-13.68%) |
Mar 03, 2021 | 31.00 | 31.40 | 30.30 | 30.70 | 6,958 | -0.30(-0.97%) |
Mar 02, 2021 | 31.40 | 31.80 | 31.00 | 31.00 | 7,292 | +0.00(+0.00%) |
Mar 01, 2021 | 30.90 | 32.80 | 30.80 | 31.00 | 16,683 | +0.30(+0.98%) |
Feb 26, 2021 | 31.60 | 33.60 | 30.25 | 30.70 | 44,980 | -1.20(-3.76%) |
Feb 25, 2021 | 35.10 | 35.20 | 31.20 | 31.90 | 56,195 | -3.20(-9.12%) |
Feb 24, 2021 | 37.50 | 38.30 | 34.70 | 35.10 | 42,104 | -1.40(-3.84%) |
Feb 23, 2021 | 39.00 | 39.00 | 34.50 | 36.50 | 94,379 | -4.40(-10.76%) |
Feb 22, 2021 | 38.90 | 45.60 | 38.60 | 40.90 | 122,281 | +2.00(+5.14%) |
Feb 19, 2021 | 39.00 | 42.40 | 38.50 | 38.90 | 73,480 | +0.00(+0.00%) |
Feb 18, 2021 | 38.00 | 41.50 | 37.10 | 38.90 | 71,686 | -2.80(-6.71%) |
Feb 17, 2021 | 36.20 | 42.40 | 36.00 | 41.70 | 158,505 | +6.80(+19.48%) |
Feb 16, 2021 | 34.90 | 35.50 | 33.70 | 34.90 | 21,769 | +0.70(+2.05%) |
Feb 12, 2021 | 34.50 | 35.50 | 33.30 | 34.20 | 18,040 | -0.40(-1.16%) |
Feb 11, 2021 | 35.00 | 35.80 | 34.50 | 34.60 | 22,103 | -0.10(-0.29%) |
Feb 10, 2021 | 37.00 | 37.50 | 34.30 | 34.70 | 42,772 | -1.40(-3.88%) |
Feb 09, 2021 | 37.80 | 39.80 | 35.20 | 36.10 | 55,149 | -1.00(-2.70%) |
Feb 08, 2021 | 37.00 | 37.70 | 36.08 | 37.10 | 22,377 | +1.20(+3.34%) |
Feb 05, 2021 | 35.80 | 37.50 | 34.90 | 35.90 | 45,420 | +0.30(+0.84%) |
Feb 04, 2021 | 34.50 | 37.49 | 33.52 | 35.60 | 75,683 | +2.20(+6.59%) |
Feb 03, 2021 | 33.50 | 34.80 | 32.50 | 33.40 | 46,509 | +0.20(+0.60%) |
Feb 02, 2021 | 33.20 | 34.20 | 32.10 | 33.20 | 22,762 | +0.00(+0.00%) |
Feb 01, 2021 | 32.10 | 34.10 | 31.10 | 33.20 | 37,636 | +1.20(+3.75%) |
Jan 29, 2021 | 34.00 | 34.30 | 32.00 | 32.00 | 18,620 | -1.50(-4.48%) |
Jan 28, 2021 | 33.30 | 35.50 | 33.00 | 33.50 | 34,527 | -0.20(-0.59%) |
Jan 27, 2021 | 34.70 | 35.50 | 33.00 | 33.70 | 38,687 | -0.70(-2.03%) |
Jan 26, 2021 | 33.90 | 36.00 | 33.80 | 34.40 | 33,088 | +0.30(+0.88%) |
Jan 25, 2021 | 36.00 | 36.90 | 31.30 | 34.10 | 61,661 | -1.90(-5.28%) |
Jan 22, 2021 | 34.50 | 36.10 | 33.60 | 36.00 | 61,140 | +1.50(+4.35%) |
Jan 21, 2021 | 39.40 | 39.50 | 34.00 | 34.50 | 163,809 | -5.70(-14.18%) |
Jan 20, 2021 | 45.90 | 49.40 | 35.00 | 40.20 | 1,937,566 | +8.40(+26.42%) |
Jan 19, 2021 | 32.20 | 34.90 | 31.00 | 31.80 | 41,046 | -1.30(-3.93%) |
Jan 15, 2021 | 29.10 | 33.12 | 28.00 | 33.10 | 86,230 | +4.60(+16.14%) |
Jan 14, 2021 | 27.50 | 28.50 | 27.10 | 28.50 | 17,464 | +1.10(+4.01%) |
Jan 13, 2021 | 27.80 | 28.20 | 26.50 | 27.40 | 9,363 | -0.80(-2.84%) |
Jan 12, 2021 | 27.90 | 28.50 | 27.00 | 28.20 | 18,968 | +0.30(+1.08%) |
Jan 11, 2021 | 26.90 | 28.00 | 26.50 | 27.90 | 17,099 | +0.90(+3.33%) |
Jan 08, 2021 | 26.00 | 27.10 | 25.79 | 27.00 | 29,240 | +1.60(+6.30%) |
Jan 07, 2021 | 24.50 | 26.20 | 24.50 | 25.40 | 16,650 | +0.90(+3.67%) |
Jan 06, 2021 | 25.00 | 25.60 | 24.20 | 24.50 | 14,032 | -0.30(-1.21%) |
Jan 05, 2021 | 24.90 | 25.40 | 24.20 | 24.80 | 12,027 | +0.00(+0.00%) |
Jan 04, 2021 | 25.10 | 26.00 | 24.50 | 24.80 | 18,991 | +0.10(+0.40%) |
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 16,391 | +0.10(+0.41%) | |
Dec 30, 2020 | 23.60 | 25.20 | 23.20 | 24.60 | 16,391 | +1.50(+6.49%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.10 | 23.10 | 13,342 | -0.70(-2.94%) |
Dec 28, 2020 | 26.10 | 26.10 | 23.80 | 23.80 | 22,100 | -2.10(-8.11%) |
Dec 24, 2020 | 26.20 | 26.50 | 25.80 | 25.90 | 5,670 | -0.20(-0.77%) |
Dec 23, 2020 | 26.40 | 27.50 | 25.80 | 26.10 | 33,695 | +0.10(+0.38%) |
Dec 22, 2020 | 26.70 | 27.50 | 25.60 | 26.00 | 26,820 | -0.30(-1.14%) |
Dec 21, 2020 | 26.50 | 27.70 | 25.90 | 26.30 | 31,249 | +0.00(+0.00%) |
Dec 18, 2020 | 26.60 | 27.50 | 26.20 | 26.30 | 22,640 | +0.30(+1.15%) |
Dec 17, 2020 | 26.60 | 27.10 | 25.80 | 26.00 | 20,096 | -0.60(-2.26%) |
Dec 16, 2020 | 27.10 | 27.40 | 26.10 | 26.60 | 23,732 | +0.20(+0.76%) |
Dec 15, 2020 | 27.30 | 27.90 | 26.30 | 26.40 | 23,183 | -0.90(-3.30%) |
Dec 14, 2020 | 27.90 | 28.20 | 27.00 | 27.30 | 21,791 | -0.30(-1.09%) |
Dec 11, 2020 | 27.70 | 27.70 | 26.41 | 27.60 | 21,280 | +0.10(+0.36%) |
Dec 10, 2020 | 26.40 | 28.50 | 26.30 | 27.50 | 24,933 | +0.40(+1.48%) |
Dec 09, 2020 | 28.20 | 28.40 | 26.60 | 27.10 | 27,957 | -0.90(-3.21%) |
Dec 08, 2020 | 26.10 | 29.30 | 25.40 | 28.00 | 50,024 | +1.90(+7.28%) |
Dec 07, 2020 | 26.00 | 27.00 | 25.70 | 26.10 | 28,040 | +0.50(+1.95%) |
Dec 04, 2020 | 24.50 | 25.90 | 24.50 | 25.60 | 21,010 | +1.10(+4.49%) |
Dec 03, 2020 | 25.30 | 25.60 | 24.50 | 24.50 | 19,516 | -0.80(-3.16%) |
Dec 02, 2020 | 26.00 | 26.47 | 24.80 | 25.30 | 35,974 | -0.50(-1.94%) |