Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |
Jan 03, 2022 | 22.09 | 22.54 | 22.09 | 22.32 | 519,835 | +0.37(+1.69%) |
Dec 31, 2021 | 22.21 | 22.30 | 21.89 | 21.95 | 313,696 | -0.22(-1.01%) |
Dec 30, 2021 | 22.21 | 22.50 | 22.13 | 22.17 | 247,711 | -0.04(-0.18%) |
Dec 29, 2021 | 22.46 | 22.47 | 22.18 | 22.21 | 331,939 | -0.16(-0.70%) |
Dec 28, 2021 | 22.27 | 22.51 | 22.24 | 22.37 | 238,110 | +0.05(+0.22%) |
Dec 27, 2021 | 22.01 | 22.38 | 22.00 | 22.32 | 325,440 | +0.32(+1.46%) |
Dec 23, 2021 | 21.67 | 22.10 | 21.57 | 22.00 | 331,457 | +0.46(+2.13%) |
Dec 22, 2021 | 21.38 | 21.67 | 21.37 | 21.54 | 401,851 | +0.12(+0.55%) |
Dec 21, 2021 | 20.73 | 21.43 | 20.73 | 21.42 | 572,526 | +0.83(+4.03%) |
Dec 20, 2021 | 20.58 | 20.70 | 20.27 | 20.59 | 514,810 | -0.38(-1.81%) |
Dec 17, 2021 | 21.11 | 21.21 | 20.67 | 20.97 | 1,833,428 | -0.11(-0.51%) |
Dec 16, 2021 | 21.20 | 21.39 | 21.07 | 21.08 | 713,783 | +0.15(+0.70%) |
Dec 15, 2021 | 20.69 | 21.01 | 20.52 | 20.93 | 1,233,947 | +0.34(+1.66%) |
Dec 14, 2021 | 20.92 | 21.02 | 20.54 | 20.59 | 603,772 | -0.34(-1.63%) |
Dec 13, 2021 | 21.07 | 21.16 | 20.75 | 20.93 | 721,764 | -0.11(-0.51%) |
Dec 10, 2021 | 21.50 | 21.76 | 20.96 | 21.04 | 1,586,090 | -0.37(-1.73%) |
Dec 09, 2021 | 21.73 | 21.81 | 21.38 | 21.41 | 729,710 | -0.41(-1.88%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.64 | 21.82 | 727,233 | +0.13(+0.58%) |
Dec 07, 2021 | 21.67 | 21.94 | 21.63 | 21.69 | 753,732 | +0.21(+1.00%) |
Dec 06, 2021 | 21.57 | 21.62 | 21.27 | 21.48 | 764,060 | +0.15(+0.69%) |
Dec 03, 2021 | 21.37 | 21.37 | 20.71 | 21.33 | 931,307 | +0.00(+0.00%) |
Dec 02, 2021 | 21.23 | 21.41 | 20.76 | 21.33 | 1,021,851 | +0.10(+0.46%) |
Dec 01, 2021 | 21.36 | 21.61 | 20.66 | 21.23 | 1,369,364 | +0.21(+1.02%) |
Nov 30, 2021 | 21.10 | 21.43 | 20.87 | 21.02 | 1,770,290 | -0.32(-1.51%) |
Nov 29, 2021 | 21.37 | 21.51 | 20.98 | 21.34 | 1,060,022 | +0.26(+1.25%) |
Nov 26, 2021 | 21.19 | 21.27 | 20.99 | 21.08 | 676,049 | -0.66(-3.05%) |
Nov 24, 2021 | 21.73 | 21.79 | 21.45 | 21.74 | 464,062 | -0.08(-0.36%) |
Nov 23, 2021 | 22.15 | 22.50 | 21.72 | 21.82 | 647,057 | -0.29(-1.32%) |
Nov 22, 2021 | 21.99 | 22.41 | 21.57 | 22.11 | 1,120,334 | +0.34(+1.57%) |
Nov 19, 2021 | 22.51 | 22.72 | 21.70 | 21.77 | 993,900 | -1.01(-4.45%) |
Nov 18, 2021 | 23.17 | 22.81 | 22.73 | 22.79 | 540,139 | -0.15(-0.64%) |
Nov 17, 2021 | 23.14 | 23.17 | 22.58 | 22.93 | 850,651 | -0.16(-0.68%) |
Nov 16, 2021 | 22.83 | 23.14 | 22.69 | 23.09 | 829,999 | +0.25(+1.11%) |
Nov 15, 2021 | 23.25 | 23.42 | 22.78 | 22.83 | 932,837 | -0.36(-1.56%) |
Nov 12, 2021 | 23.19 | 23.51 | 23.00 | 23.20 | 433,798 | +0.20(+0.89%) |
Nov 11, 2021 | 23.19 | 23.24 | 22.89 | 22.99 | 664,382 | +0.08(+0.34%) |
Nov 10, 2021 | 23.06 | 22.91 | 1,034,734 | -0.20(-0.89%) | ||
Nov 09, 2021 | 23.30 | 23.63 | 22.77 | 23.12 | 1,058,641 | -0.24(-1.04%) |
Nov 08, 2021 | 23.93 | 24.07 | 23.29 | 23.36 | 898,935 | -0.30(-1.28%) |
Nov 05, 2021 | 22.97 | 24.14 | 22.94 | 23.66 | 707,558 | +0.85(+3.72%) |
Nov 04, 2021 | 22.41 | 22.82 | 22.29 | 22.81 | 966,928 | +0.46(+2.05%) |
Nov 03, 2021 | 22.50 | 22.66 | 22.21 | 22.36 | 722,605 | -0.21(-0.95%) |
Nov 02, 2021 | 22.67 | 22.73 | 22.44 | 22.57 | 412,024 | -0.20(-0.90%) |
Nov 01, 2021 | 22.13 | 22.80 | 22.01 | 22.78 | 1,215,762 | +0.77(+3.50%) |
Oct 29, 2021 | 22.14 | 22.26 | 21.81 | 22.01 | 968,763 | -0.24(-1.10%) |
Oct 28, 2021 | 22.11 | 22.53 | 21.97 | 22.25 | 1,062,566 | +0.34(+1.56%) |
Oct 27, 2021 | 23.38 | 23.28 | 21.90 | 21.91 | 1,282,237 | -1.50(-6.42%) |
Oct 26, 2021 | 23.90 | 23.41 | 23.41 | 512,960 | -0.44(-1.84%) | |
Oct 25, 2021 | 23.86 | 24.02 | 23.69 | 23.85 | 598,790 | +0.09(+0.37%) |
Oct 22, 2021 | 23.47 | 23.84 | 23.47 | 23.76 | 459,531 | +0.28(+1.20%) |
Oct 21, 2021 | 23.57 | 23.75 | 23.33 | 23.48 | 408,809 | -0.12(-0.50%) |
Oct 20, 2021 | 23.44 | 23.60 | 23.26 | 23.60 | 745,689 | +0.21(+0.92%) |
Oct 19, 2021 | 23.41 | 23.51 | 23.29 | 23.38 | 539,099 | +0.10(+0.42%) |
Oct 18, 2021 | 23.43 | 23.45 | 23.12 | 23.28 | 776,725 | -0.24(-1.04%) |
Oct 15, 2021 | 23.65 | 23.76 | 23.47 | 23.53 | 833,380 | -0.04(-0.17%) |
Oct 14, 2021 | 23.47 | 23.62 | 23.29 | 23.57 | 460,991 | +0.30(+1.30%) |
Oct 13, 2021 | 23.49 | 23.62 | 23.23 | 23.26 | 1,416,699 | -0.14(-0.58%) |
Oct 12, 2021 | 23.28 | 23.65 | 23.17 | 23.40 | 1,227,996 | +0.12(+0.50%) |
Oct 11, 2021 | 23.26 | 23.58 | 23.22 | 23.28 | 478,679 | -0.06(-0.25%) |
Oct 08, 2021 | 23.28 | 23.65 | 23.24 | 23.34 | 554,753 | +0.14(+0.59%) |
Oct 07, 2021 | 23.00 | 23.34 | 23.00 | 23.20 | 507,281 | +0.44(+1.93%) |
Oct 06, 2021 | 22.83 | 23.01 | 22.61 | 22.77 | 831,468 | -0.24(-1.06%) |
Oct 05, 2021 | 22.87 | 23.29 | 22.80 | 23.01 | 371,421 | +0.28(+1.24%) |
Oct 04, 2021 | 22.97 | 23.10 | 22.58 | 22.73 | 455,730 | -0.27(-1.19%) |
Oct 01, 2021 | 22.77 | 23.09 | 22.64 | 23.00 | 506,065 | +0.34(+1.51%) |
Sep 30, 2021 | 23.12 | 23.12 | 22.58 | 22.66 | 658,712 | -0.33(-1.44%) |
Sep 29, 2021 | 23.32 | 23.34 | 22.93 | 22.99 | 606,379 | -0.19(-0.80%) |
Sep 28, 2021 | 23.29 | 23.52 | 23.09 | 23.18 | 680,978 | -0.24(-1.04%) |
Sep 27, 2021 | 23.48 | 23.60 | 23.23 | 23.42 | 736,464 | -0.13(-0.54%) |
Sep 24, 2021 | 23.00 | 23.65 | 22.97 | 23.55 | 816,102 | +0.41(+1.77%) |
Sep 23, 2021 | 22.74 | 23.25 | 22.64 | 23.14 | 1,919,324 | +1.16(+5.28%) |
Sep 22, 2021 | 21.37 | 22.16 | 21.37 | 21.98 | 873,542 | +0.80(+3.78%) |
Sep 21, 2021 | 21.11 | 21.52 | 21.02 | 21.18 | 462,907 | +0.37(+1.78%) |
Sep 20, 2021 | 20.87 | 20.88 | 20.51 | 20.81 | 438,255 | -0.39(-1.84%) |
Sep 17, 2021 | 21.40 | 21.47 | 21.08 | 21.20 | 1,580,575 | -0.26(-1.23%) |
Sep 16, 2021 | 20.97 | 21.58 | 20.97 | 21.46 | 534,825 | +0.42(+1.99%) |
Sep 15, 2021 | 20.81 | 21.11 | 20.61 | 21.04 | 713,919 | +0.16(+0.75%) |
Sep 14, 2021 | 20.97 | 21.11 | 20.76 | 20.88 | 785,579 | +0.08(+0.38%) |
Sep 13, 2021 | 21.00 | 21.11 | 20.64 | 20.81 | 554,398 | -0.01(-0.05%) |
Sep 10, 2021 | 21.03 | 21.17 | 20.80 | 20.82 | 568,261 | -0.09(-0.42%) |
Sep 09, 2021 | 21.09 | 21.26 | 20.82 | 20.90 | 723,886 | -0.15(-0.69%) |
Sep 08, 2021 | 21.02 | 21.09 | 20.63 | 21.05 | 579,115 | -0.05(-0.23%) |
Sep 07, 2021 | 21.48 | 21.57 | 21.08 | 21.10 | 412,732 | -0.39(-1.81%) |
Sep 03, 2021 | 21.54 | 21.60 | 21.41 | 21.48 | 491,010 | -0.12(-0.54%) |
Sep 02, 2021 | 21.74 | 21.94 | 21.52 | 21.60 | 508,771 | -0.14(-0.63%) |
Sep 01, 2021 | 21.55 | 21.86 | 21.47 | 21.74 | 440,913 | +0.35(+1.63%) |
Aug 31, 2021 | 21.44 | 21.63 | 21.23 | 21.39 | 478,613 | +0.05(+0.23%) |
Aug 30, 2021 | 21.50 | 21.51 | 21.28 | 21.34 | 369,246 | -0.17(-0.81%) |
Aug 27, 2021 | 21.39 | 21.57 | 21.25 | 21.51 | 332,053 | +0.20(+0.96%) |
Aug 26, 2021 | 21.29 | 21.49 | 21.14 | 21.31 | 1,055,566 | -0.04(-0.18%) |
Aug 25, 2021 | 21.15 | 21.46 | 20.93 | 21.35 | 451,347 | +0.19(+0.92%) |
Aug 24, 2021 | 21.20 | 21.38 | 21.11 | 21.15 | 358,500 | -0.03(-0.14%) |
Aug 23, 2021 | 20.97 | 21.24 | 20.86 | 21.18 | 569,548 | +0.32(+1.54%) |
Aug 20, 2021 | 20.65 | 20.92 | 20.36 | 20.86 | 332,815 | +0.19(+0.94%) |
Aug 19, 2021 | 20.76 | 20.95 | 20.60 | 20.67 | 384,358 | -0.28(-1.34%) |
Aug 18, 2021 | 21.60 | 21.67 | 20.93 | 20.95 | 421,308 | -0.72(-3.32%) |
Aug 17, 2021 | 21.99 | 22.09 | 21.62 | 21.67 | 554,284 | -0.57(-2.58%) |
Aug 16, 2021 | 22.12 | 22.57 | 21.80 | 22.24 | 626,425 | +0.13(+0.57%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.09 | 22.12 | 661,685 | -0.40(-1.77%) |
Aug 12, 2021 | 22.65 | 22.82 | 22.49 | 22.51 | 541,853 | -0.13(-0.56%) |
Aug 11, 2021 | 22.70 | 22.71 | 22.31 | 22.64 | 345,720 | -0.11(-0.47%) |
Aug 10, 2021 | 22.86 | 22.95 | 22.59 | 22.75 | 424,209 | -0.18(-0.80%) |
Aug 09, 2021 | 23.10 | 23.10 | 22.22 | 22.93 | 1,298,824 | -0.14(-0.59%) |
Aug 06, 2021 | 24.64 | 24.94 | 22.92 | 23.07 | 1,184,313 | -0.03(-0.13%) |
Aug 05, 2021 | 23.04 | 23.15 | 22.89 | 23.10 | 875,333 | +0.37(+1.62%) |
Aug 04, 2021 | 22.75 | 23.09 | 22.65 | 22.73 | 965,218 | +0.34(+1.52%) |
Aug 03, 2021 | 23.02 | 23.02 | 22.17 | 22.39 | 555,231 | -0.57(-2.49%) |
Aug 02, 2021 | 22.78 | 23.12 | 22.73 | 22.96 | 657,491 | +0.14(+0.60%) |
Jul 30, 2021 | 22.71 | 22.92 | 22.69 | 22.82 | 420,487 | +0.08(+0.34%) |
Jul 29, 2021 | 23.02 | 23.10 | 22.73 | 22.75 | 388,140 | -0.17(-0.72%) |
Jul 28, 2021 | 23.05 | 23.15 | 22.71 | 22.91 | 415,912 | +0.09(+0.38%) |
Jul 27, 2021 | 22.82 | 22.98 | 22.68 | 22.82 | 348,429 | -0.16(-0.68%) |
Jul 26, 2021 | 22.88 | 23.41 | 22.83 | 22.98 | 416,582 | +0.14(+0.59%) |
Jul 23, 2021 | 22.63 | 22.88 | 22.47 | 22.84 | 252,355 | +0.33(+1.47%) |
Jul 22, 2021 | 22.70 | 22.71 | 22.41 | 22.51 | 299,250 | -0.18(-0.81%) |
Jul 21, 2021 | 22.50 | 22.86 | 22.45 | 22.70 | 200,333 | +0.31(+1.39%) |
Jul 20, 2021 | 21.97 | 22.48 | 21.64 | 22.39 | 612,640 | +0.40(+1.81%) |
Jul 19, 2021 | 21.91 | 22.28 | 21.82 | 21.99 | 432,849 | -0.33(-1.48%) |
Jul 16, 2021 | 23.06 | 23.15 | 22.26 | 22.32 | 231,074 | -0.64(-2.79%) |
Jul 15, 2021 | 22.95 | 23.24 | 22.87 | 22.96 | 401,676 | -0.05(-0.21%) |
Jul 14, 2021 | 23.28 | 23.43 | 22.94 | 23.01 | 238,018 | -0.16(-0.67%) |
Jul 13, 2021 | 23.53 | 23.53 | 23.14 | 23.16 | 395,900 | -0.49(-2.05%) |
Jul 12, 2021 | 23.22 | 23.74 | 23.15 | 23.65 | 469,392 | +0.19(+0.83%) |
Jul 09, 2021 | 22.99 | 23.52 | 22.93 | 23.46 | 270,872 | +0.70(+3.07%) |
Jul 08, 2021 | 22.99 | 23.12 | 22.63 | 22.76 | 354,936 | -0.41(-1.76%) |
Jul 07, 2021 | 23.35 | 23.50 | 22.84 | 23.16 | 509,774 | -0.22(-0.95%) |
Jul 06, 2021 | 23.78 | 23.78 | 23.21 | 23.39 | 441,706 | -0.36(-1.51%) |
Jul 02, 2021 | 24.05 | 24.05 | 23.48 | 23.75 | 639,393 | -0.29(-1.21%) |
Jul 01, 2021 | 23.60 | 24.11 | 23.60 | 24.04 | 490,947 | +0.40(+1.68%) |
Jun 30, 2021 | 23.33 | 23.72 | 23.26 | 23.64 | 581,315 | +0.25(+1.08%) |
Jun 29, 2021 | 23.44 | 23.88 | 23.36 | 23.39 | 255,552 | -0.09(-0.37%) |
Jun 28, 2021 | 23.51 | 23.75 | 23.26 | 23.48 | 416,608 | -0.01(-0.04%) |
Jun 25, 2021 | 23.52 | 23.77 | 23.40 | 23.48 | 714,603 | +0.03(+0.12%) |
Jun 24, 2021 | 23.39 | 23.58 | 23.25 | 23.46 | 276,130 | +0.17(+0.75%) |
Jun 23, 2021 | 23.46 | 23.55 | 23.22 | 23.28 | 304,153 | -0.17(-0.70%) |
Jun 22, 2021 | 23.50 | 23.65 | 23.12 | 23.45 | 448,281 | -0.15(-0.62%) |
Jun 21, 2021 | 23.13 | 23.65 | 23.08 | 23.59 | 554,287 | +0.47(+2.02%) |
Jun 18, 2021 | 23.31 | 23.56 | 22.99 | 23.13 | 934,276 | -0.37(-1.57%) |
Jun 17, 2021 | 23.78 | 23.91 | 23.16 | 23.49 | 476,325 | -0.40(-1.67%) |
Jun 16, 2021 | 23.99 | 24.13 | 23.62 | 23.89 | 510,635 | -0.12(-0.49%) |
Jun 15, 2021 | 24.44 | 24.54 | 23.98 | 24.01 | 231,560 | -0.34(-1.40%) |
Jun 14, 2021 | 24.75 | 24.82 | 24.31 | 24.35 | 337,000 | -0.46(-1.84%) |
Jun 11, 2021 | 24.49 | 24.82 | 24.47 | 24.81 | 256,243 | +0.43(+1.75%) |
Jun 10, 2021 | 24.66 | 24.76 | 24.37 | 24.38 | 508,773 | -0.15(-0.59%) |
Jun 09, 2021 | 24.85 | 24.85 | 24.29 | 24.52 | 496,075 | -0.02(-0.08%) |
Jun 08, 2021 | 23.83 | 24.61 | 23.55 | 24.54 | 912,750 | +0.89(+3.78%) |
Jun 07, 2021 | 24.11 | 24.20 | 23.48 | 23.65 | 349,210 | -0.41(-1.70%) |
Jun 04, 2021 | 23.93 | 24.09 | 23.79 | 24.06 | 241,919 | +0.29(+1.23%) |
Jun 03, 2021 | 23.73 | 23.82 | 23.35 | 23.77 | 262,788 | -0.06(-0.24%) |
Jun 02, 2021 | 24.31 | 24.31 | 23.62 | 23.82 | 492,270 | -0.52(-2.15%) |
Jun 01, 2021 | 24.74 | 24.81 | 24.00 | 24.35 | 713,531 | -0.59(-2.37%) |
May 28, 2021 | 25.35 | 25.35 | 24.68 | 24.94 | 624,121 | -0.25(-1.00%) |
May 27, 2021 | 24.98 | 25.45 | 24.85 | 25.19 | 954,794 | +0.24(+0.97%) |
May 26, 2021 | 24.97 | 25.26 | 24.89 | 24.95 | 644,179 | +0.22(+0.90%) |
May 25, 2021 | 25.02 | 25.18 | 24.64 | 24.73 | 535,568 | -0.12(-0.47%) |
May 24, 2021 | 24.68 | 24.93 | 24.53 | 24.84 | 373,260 | +0.33(+1.35%) |
May 21, 2021 | 24.90 | 25.14 | 24.48 | 24.51 | 631,254 | -0.43(-1.71%) |
May 20, 2021 | 23.98 | 25.00 | 23.98 | 24.94 | 561,439 | +1.04(+4.35%) |
May 19, 2021 | 24.13 | 24.14 | 23.56 | 23.90 | 761,889 | -0.28(-1.16%) |
May 18, 2021 | 24.39 | 24.54 | 24.18 | 24.18 | 451,586 | -0.19(-0.80%) |
May 17, 2021 | 24.37 | 24.67 | 24.12 | 24.38 | 401,663 | +0.18(+0.76%) |
May 14, 2021 | 23.73 | 24.23 | 23.72 | 24.19 | 359,764 | +0.55(+2.32%) |
May 13, 2021 | 23.58 | 24.15 | 23.40 | 23.65 | 396,937 | +0.12(+0.50%) |
May 12, 2021 | 24.68 | 24.71 | 23.48 | 23.53 | 616,232 | -1.36(-5.48%) |
May 11, 2021 | 24.38 | 24.94 | 24.00 | 24.89 | 616,357 | +0.37(+1.50%) |
May 10, 2021 | 24.60 | 25.04 | 24.18 | 24.52 | 378,778 | -0.11(-0.43%) |
May 07, 2021 | 23.88 | 24.82 | 23.88 | 24.63 | 645,140 | +1.39(+5.97%) |
May 06, 2021 | 23.44 | 23.46 | 22.94 | 23.24 | 356,269 | -0.12(-0.50%) |
May 05, 2021 | 23.14 | 23.55 | 22.77 | 23.36 | 532,318 | +0.48(+2.08%) |
May 04, 2021 | 23.43 | 23.51 | 22.64 | 22.88 | 379,015 | -0.78(-3.28%) |
May 03, 2021 | 23.71 | 23.84 | 23.51 | 23.66 | 416,558 | +0.06(+0.25%) |
Apr 30, 2021 | 23.68 | 23.82 | 23.37 | 23.60 | 620,587 | -0.15(-0.61%) |
Apr 29, 2021 | 23.78 | 23.86 | 23.49 | 23.75 | 833,049 | +0.15(+0.62%) |
Apr 28, 2021 | 23.86 | 23.91 | 23.41 | 23.60 | 428,331 | -0.28(-1.18%) |
Apr 27, 2021 | 24.04 | 24.18 | 23.81 | 23.88 | 325,948 | -0.21(-0.89%) |
Apr 26, 2021 | 24.33 | 24.33 | 24.06 | 24.10 | 314,259 | -0.07(-0.28%) |
Apr 23, 2021 | 24.42 | 24.48 | 24.16 | 24.16 | 269,350 | -0.19(-0.80%) |
Apr 22, 2021 | 24.66 | 24.82 | 24.26 | 24.36 | 576,525 | -0.31(-1.26%) |
Apr 21, 2021 | 23.96 | 24.69 | 23.78 | 24.67 | 691,318 | +0.68(+2.83%) |
Apr 20, 2021 | 24.10 | 24.44 | 23.66 | 23.99 | 312,989 | -0.17(-0.68%) |
Apr 19, 2021 | 24.06 | 24.20 | 23.82 | 24.15 | 458,274 | -0.01(-0.06%) |
Apr 16, 2021 | 24.27 | 24.37 | 24.01 | 24.17 | 730,799 | +0.09(+0.38%) |
Apr 15, 2021 | 24.15 | 24.23 | 23.79 | 24.08 | 429,825 | +0.21(+0.90%) |
Apr 14, 2021 | 23.48 | 23.95 | 23.42 | 23.86 | 791,472 | +0.31(+1.32%) |
Apr 13, 2021 | 24.06 | 24.06 | 23.47 | 23.55 | 524,180 | -0.50(-2.10%) |
Apr 12, 2021 | 23.88 | 24.19 | 23.75 | 24.06 | 553,736 | +0.15(+0.61%) |
Apr 09, 2021 | 23.96 | 24.04 | 23.64 | 23.91 | 304,370 | -0.07(-0.28%) |
Apr 08, 2021 | 23.69 | 24.03 | 23.40 | 23.98 | 848,742 | +0.33(+1.40%) |
Apr 07, 2021 | 23.63 | 24.00 | 23.56 | 23.65 | 381,581 | -0.17(-0.73%) |
Apr 06, 2021 | 23.82 | 24.21 | 23.69 | 23.82 | 642,968 | +0.02(+0.08%) |
Apr 05, 2021 | 23.37 | 23.96 | 23.20 | 23.81 | 612,693 | +0.50(+2.17%) |
Apr 01, 2021 | 22.90 | 23.31 | 22.50 | 23.30 | 1,116,541 | +0.52(+2.30%) |
Mar 31, 2021 | 23.20 | 23.36 | 22.75 | 22.78 | 1,451,165 | -0.36(-1.55%) |
Mar 30, 2021 | 22.69 | 23.32 | 22.69 | 23.14 | 1,032,777 | +0.43(+1.88%) |
Mar 29, 2021 | 23.32 | 23.32 | 22.54 | 22.71 | 457,928 | -0.60(-2.58%) |
Mar 26, 2021 | 23.74 | 23.86 | 22.99 | 23.31 | 991,600 | -0.40(-1.68%) |
Mar 25, 2021 | 22.83 | 23.78 | 22.62 | 23.71 | 444,800 | +0.71(+3.08%) |
Mar 24, 2021 | 23.55 | 23.74 | 22.92 | 23.00 | 602,709 | -0.47(-1.99%) |
Mar 23, 2021 | 23.70 | 23.95 | 23.37 | 23.47 | 757,487 | -0.54(-2.26%) |
Mar 22, 2021 | 24.47 | 24.50 | 23.67 | 24.01 | 620,193 | -0.39(-1.59%) |
Mar 19, 2021 | 24.40 | 24.70 | 24.03 | 24.40 | 1,911,716 | -0.07(-0.28%) |
Mar 18, 2021 | 24.13 | 24.89 | 24.07 | 24.47 | 1,765,629 | +0.27(+1.12%) |
Mar 17, 2021 | 24.34 | 24.34 | 23.57 | 24.19 | 1,026,992 | -0.29(-1.19%) |
Mar 16, 2021 | 24.09 | 24.69 | 24.09 | 24.48 | 528,395 | +0.58(+2.44%) |
Mar 15, 2021 | 24.11 | 24.11 | 23.57 | 23.90 | 548,692 | -0.20(-0.84%) |
Mar 12, 2021 | 23.71 | 24.20 | 23.71 | 24.11 | 352,456 | +0.41(+1.71%) |
Mar 11, 2021 | 23.53 | 23.82 | 23.34 | 23.70 | 471,336 | +0.14(+0.57%) |
Mar 10, 2021 | 22.97 | 23.95 | 22.91 | 23.56 | 824,521 | +0.55(+2.39%) |
Mar 09, 2021 | 23.21 | 23.65 | 22.62 | 23.01 | 654,240 | +0.55(+2.45%) |
Mar 08, 2021 | 22.72 | 22.97 | 22.22 | 22.46 | 782,115 | -0.26(-1.15%) |
Mar 05, 2021 | 22.18 | 22.77 | 21.77 | 22.72 | 533,338 | +0.71(+3.21%) |
Mar 04, 2021 | 22.26 | 22.56 | 21.65 | 22.02 | 357,737 | -0.27(-1.22%) |
Mar 03, 2021 | 22.38 | 22.80 | 22.27 | 22.29 | 567,496 | -0.05(-0.22%) |
Mar 02, 2021 | 22.94 | 22.99 | 22.33 | 22.34 | 347,040 | -0.61(-2.66%) |
Mar 01, 2021 | 22.44 | 23.07 | 22.35 | 22.95 | 361,097 | +0.78(+3.53%) |
Feb 26, 2021 | 21.92 | 22.41 | 21.78 | 22.16 | 616,488 | +0.26(+1.19%) |
Feb 25, 2021 | 22.58 | 22.76 | 21.88 | 21.90 | 396,066 | -0.57(-2.54%) |
Feb 24, 2021 | 22.28 | 22.82 | 22.17 | 22.47 | 481,780 | +0.15(+0.69%) |
Feb 23, 2021 | 22.21 | 22.41 | 21.96 | 22.32 | 514,591 | -0.02(-0.11%) |
Feb 22, 2021 | 21.67 | 22.56 | 21.63 | 22.34 | 374,424 | +0.67(+3.10%) |
Feb 19, 2021 | 22.03 | 22.03 | 21.59 | 21.67 | 380,276 | -0.17(-0.80%) |
Feb 18, 2021 | 22.07 | 22.26 | 21.78 | 21.84 | 720,058 | -0.30(-1.35%) |
Feb 17, 2021 | 23.24 | 23.31 | 22.02 | 22.14 | 932,152 | -0.29(-1.29%) |
Feb 16, 2021 | 22.71 | 22.71 | 22.36 | 22.43 | 947,901 | -0.29(-1.28%) |
Feb 12, 2021 | 22.64 | 23.11 | 22.44 | 22.72 | 570,259 | +0.51(+2.31%) |
Feb 11, 2021 | 21.92 | 22.25 | 21.77 | 22.21 | 621,565 | +0.35(+1.59%) |
Feb 10, 2021 | 21.44 | 22.29 | 21.27 | 21.86 | 2,284,935 | +0.62(+2.91%) |
Feb 09, 2021 | 20.87 | 21.39 | 20.79 | 21.24 | 716,246 | +0.55(+2.66%) |
Feb 08, 2021 | 20.14 | 20.74 | 20.14 | 20.69 | 739,652 | +0.56(+2.79%) |
Feb 05, 2021 | 20.10 | 20.87 | 20.03 | 20.13 | 882,485 | +1.16(+6.12%) |
Feb 04, 2021 | 18.60 | 19.20 | 18.56 | 18.97 | 791,418 | +0.35(+1.87%) |
Feb 03, 2021 | 18.58 | 18.69 | 18.44 | 18.62 | 411,512 | +0.03(+0.16%) |
Feb 02, 2021 | 18.29 | 18.76 | 18.22 | 18.59 | 576,284 | +0.43(+2.34%) |