Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.01 | 24.73 | 23.90 | 24.55 | 34,445 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,506 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.48 | 23.63 | 56,935 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,958 | -0.08(-0.35%) |
Dec 27, 2021 | 24.36 | 24.36 | 24.05 | 24.24 | 76,526 | -0.09(-0.38%) |
Dec 23, 2021 | 23.78 | 24.38 | 23.49 | 24.33 | 136,464 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.70 | 23.28 | 96,083 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.05 | 22.58 | 113,256 | +0.07(+0.31%) |
Dec 20, 2021 | 21.87 | 22.51 | 21.63 | 22.51 | 91,489 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.87 | 71,814 | -0.02(-0.09%) |
Dec 16, 2021 | 22.12 | 22.56 | 21.75 | 21.89 | 123,835 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.57 | 21.09 | 21.51 | 53,702 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,335 | -0.20(-0.92%) |
Dec 13, 2021 | 21.87 | 21.92 | 21.50 | 21.57 | 41,314 | -0.30(-1.38%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.87 | 42,723 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,327 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,145 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.82 | 21.20 | 21.70 | 43,278 | +0.68(+3.21%) |
Dec 06, 2021 | 21.02 | 21.25 | 20.93 | 21.03 | 44,638 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.47 | 20.90 | 20.97 | 56,912 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,501 | +0.01(+0.03%) |
Dec 01, 2021 | 22.05 | 22.05 | 21.22 | 21.29 | 69,053 | -0.39(-1.79%) |
Nov 30, 2021 | 22.01 | 22.18 | 21.60 | 21.68 | 56,947 | -0.39(-1.76%) |
Nov 29, 2021 | 22.10 | 22.27 | 22.03 | 22.07 | 53,252 | +0.04(+0.20%) |
Nov 26, 2021 | 22.10 | 22.17 | 21.64 | 22.02 | 30,346 | -0.43(-1.90%) |
Nov 24, 2021 | 22.37 | 22.50 | 22.27 | 22.45 | 50,339 | +0.09(+0.40%) |
Nov 23, 2021 | 22.73 | 22.73 | 22.17 | 22.36 | 41,034 | -0.31(-1.35%) |
Nov 22, 2021 | 22.99 | 23.05 | 22.59 | 22.67 | 59,421 | -0.24(-1.06%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.90 | 22.91 | 34,353 | -0.31(-1.32%) |
Nov 18, 2021 | 23.23 | 23.23 | 23.19 | 23.21 | 22,206 | -0.01(-0.05%) |
Nov 17, 2021 | 23.50 | 23.51 | 23.11 | 23.23 | 56,757 | -0.22(-0.92%) |
Nov 16, 2021 | 23.64 | 23.69 | 23.44 | 23.44 | 34,521 | -0.17(-0.73%) |
Nov 15, 2021 | 23.41 | 23.72 | 23.41 | 23.61 | 32,132 | +0.29(+1.26%) |
Nov 12, 2021 | 23.39 | 23.43 | 23.26 | 23.32 | 24,586 | -0.00(-0.02%) |
Nov 11, 2021 | 23.22 | 23.47 | 23.22 | 23.33 | 14,537 | +0.14(+0.59%) |
Nov 10, 2021 | 23.48 | 23.12 | 23.19 | 65,041 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.69 | 23.83 | 23.52 | 23.57 | 36,236 | -0.04(-0.19%) |
Nov 08, 2021 | 23.64 | 23.70 | 23.46 | 23.62 | 39,352 | +0.09(+0.38%) |
Nov 05, 2021 | 23.58 | 23.62 | 23.46 | 23.53 | 22,741 | +0.15(+0.65%) |
Nov 04, 2021 | 23.43 | 23.52 | 23.35 | 23.38 | 27,558 | +0.03(+0.11%) |
Nov 03, 2021 | 23.32 | 23.46 | 23.29 | 23.35 | 35,703 | +0.11(+0.49%) |
Nov 02, 2021 | 23.24 | 23.44 | 23.20 | 23.24 | 28,911 | +0.06(+0.27%) |
Nov 01, 2021 | 23.14 | 23.19 | 23.01 | 23.17 | 38,624 | +0.16(+0.72%) |
Oct 29, 2021 | 22.79 | 23.01 | 22.78 | 23.01 | 35,236 | +0.19(+0.83%) |
Oct 28, 2021 | 22.87 | 22.93 | 22.82 | 22.82 | 38,498 | -0.03(-0.14%) |
Oct 27, 2021 | 22.97 | 23.00 | 22.82 | 22.85 | 29,161 | -0.16(-0.72%) |
Oct 26, 2021 | 23.17 | 23.01 | 23.01 | 34,503 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.18 | 23.18 | 23.00 | 23.05 | 29,061 | -0.02(-0.08%) |
Oct 22, 2021 | 23.12 | 23.20 | 23.03 | 23.06 | 27,383 | +0.02(+0.08%) |
Oct 21, 2021 | 23.14 | 23.16 | 23.01 | 23.05 | 20,840 | -0.07(-0.30%) |
Oct 20, 2021 | 23.09 | 23.36 | 22.95 | 23.12 | 33,497 | +0.13(+0.58%) |
Oct 19, 2021 | 22.91 | 22.98 | 22.86 | 22.98 | 23,321 | +0.23(+1.00%) |
Oct 18, 2021 | 22.72 | 22.75 | 22.64 | 22.75 | 32,383 | +0.05(+0.22%) |
Oct 15, 2021 | 22.68 | 22.70 | 22.54 | 22.70 | 24,279 | +0.26(+1.16%) |
Oct 14, 2021 | 22.27 | 22.56 | 22.18 | 22.44 | 28,322 | +0.41(+1.87%) |
Oct 13, 2021 | 22.05 | 22.08 | 21.96 | 22.03 | 15,757 | +0.01(+0.03%) |
Oct 12, 2021 | 21.98 | 22.11 | 21.94 | 22.02 | 29,402 | +0.09(+0.40%) |
Oct 11, 2021 | 22.20 | 22.23 | 21.94 | 21.94 | 32,598 | -0.20(-0.92%) |
Oct 08, 2021 | 22.15 | 22.16 | 21.99 | 22.14 | 20,276 | +0.16(+0.74%) |
Oct 07, 2021 | 21.81 | 22.06 | 21.80 | 21.98 | 29,391 | +0.36(+1.66%) |
Oct 06, 2021 | 21.17 | 21.80 | 20.98 | 21.62 | 85,595 | +0.37(+1.75%) |
Oct 05, 2021 | 20.92 | 21.26 | 20.92 | 21.24 | 43,774 | +0.33(+1.57%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.82 | 20.92 | 68,561 | -0.49(-2.27%) |
Oct 01, 2021 | 21.40 | 21.44 | 21.14 | 21.40 | 45,944 | +0.03(+0.12%) |
Sep 30, 2021 | 21.60 | 21.80 | 21.29 | 21.38 | 54,156 | -0.21(-0.99%) |
Sep 29, 2021 | 21.87 | 22.08 | 21.54 | 21.59 | 54,778 | -0.28(-1.27%) |
Sep 28, 2021 | 21.92 | 22.00 | 21.38 | 21.87 | 105,159 | -0.26(-1.17%) |
Sep 27, 2021 | 22.41 | 22.44 | 22.05 | 22.13 | 49,675 | -0.29(-1.29%) |
Sep 24, 2021 | 22.41 | 22.60 | 22.37 | 22.42 | 44,981 | -0.04(-0.17%) |
Sep 23, 2021 | 22.36 | 22.56 | 22.36 | 22.46 | 28,201 | +0.17(+0.76%) |
Sep 22, 2021 | 22.15 | 22.34 | 22.02 | 22.29 | 71,694 | +0.10(+0.45%) |
Sep 21, 2021 | 22.18 | 22.37 | 22.16 | 22.18 | 20,262 | +0.17(+0.77%) |
Sep 20, 2021 | 22.24 | 22.41 | 21.94 | 22.01 | 47,329 | -0.45(-2.02%) |
Sep 17, 2021 | 22.69 | 22.78 | 22.45 | 22.47 | 27,528 | -0.20(-0.89%) |
Sep 16, 2021 | 22.51 | 22.78 | 22.47 | 22.67 | 29,252 | +0.13(+0.59%) |
Sep 15, 2021 | 22.76 | 22.92 | 22.47 | 22.54 | 63,064 | -0.12(-0.53%) |
Sep 14, 2021 | 22.92 | 23.04 | 22.65 | 22.66 | 62,243 | -0.27(-1.16%) |
Sep 13, 2021 | 23.07 | 23.22 | 22.83 | 22.92 | 45,188 | -0.02(-0.08%) |
Sep 10, 2021 | 23.35 | 23.35 | 22.93 | 22.94 | 38,937 | -0.05(-0.23%) |
Sep 09, 2021 | 23.13 | 23.26 | 22.89 | 22.99 | 47,331 | -0.13(-0.57%) |
Sep 08, 2021 | 23.27 | 23.28 | 23.13 | 23.13 | 39,901 | -0.14(-0.62%) |
Sep 07, 2021 | 23.18 | 23.32 | 23.13 | 23.27 | 36,059 | +0.15(+0.67%) |
Sep 03, 2021 | 23.09 | 23.24 | 23.09 | 23.12 | 24,780 | -0.06(-0.25%) |
Sep 02, 2021 | 22.96 | 23.20 | 22.94 | 23.17 | 35,869 | +0.22(+0.95%) |
Sep 01, 2021 | 22.80 | 23.05 | 22.70 | 22.96 | 38,680 | +0.33(+1.44%) |
Aug 31, 2021 | 22.52 | 22.64 | 22.52 | 22.63 | 22,428 | +0.09(+0.39%) |
Aug 30, 2021 | 22.50 | 22.65 | 22.47 | 22.54 | 26,807 | +0.08(+0.34%) |
Aug 27, 2021 | 22.40 | 22.49 | 22.29 | 22.47 | 31,800 | +0.11(+0.51%) |
Aug 26, 2021 | 22.54 | 22.59 | 22.35 | 22.35 | 16,747 | -0.21(-0.92%) |
Aug 25, 2021 | 22.49 | 22.61 | 22.32 | 22.56 | 43,618 | +0.11(+0.50%) |
Aug 24, 2021 | 22.31 | 22.50 | 22.31 | 22.45 | 44,626 | +0.28(+1.27%) |
Aug 23, 2021 | 22.01 | 22.34 | 22.01 | 22.16 | 35,266 | +0.28(+1.26%) |
Aug 20, 2021 | 21.79 | 21.95 | 21.72 | 21.89 | 23,229 | +0.19(+0.87%) |
Aug 19, 2021 | 21.73 | 21.88 | 21.63 | 21.70 | 32,511 | -0.28(-1.26%) |
Aug 18, 2021 | 21.80 | 21.98 | 21.79 | 21.98 | 54,233 | +0.16(+0.75%) |
Aug 17, 2021 | 21.79 | 21.90 | 21.69 | 21.81 | 30,187 | -0.01(-0.06%) |
Aug 16, 2021 | 21.97 | 22.02 | 21.76 | 21.83 | 23,584 | -0.13(-0.60%) |
Aug 13, 2021 | 22.20 | 22.27 | 21.90 | 21.96 | 27,372 | -0.16(-0.71%) |
Aug 12, 2021 | 22.23 | 22.25 | 22.06 | 22.11 | 30,513 | -0.08(-0.34%) |
Aug 11, 2021 | 22.30 | 22.30 | 22.07 | 22.19 | 30,185 | -0.03(-0.12%) |
Aug 10, 2021 | 22.40 | 22.40 | 22.17 | 22.22 | 40,011 | -0.09(-0.39%) |
Aug 09, 2021 | 22.03 | 22.43 | 21.99 | 22.30 | 83,644 | +0.36(+1.62%) |
Aug 06, 2021 | 21.77 | 21.99 | 21.77 | 21.95 | 34,212 | +0.21(+0.98%) |
Aug 05, 2021 | 21.60 | 21.79 | 21.57 | 21.74 | 38,608 | +0.11(+0.52%) |
Aug 04, 2021 | 21.47 | 21.69 | 21.45 | 21.62 | 42,725 | +0.18(+0.85%) |
Aug 03, 2021 | 21.69 | 21.69 | 21.32 | 21.44 | 41,502 | -0.19(-0.87%) |
Aug 02, 2021 | 21.62 | 21.70 | 21.52 | 21.63 | 61,608 | +0.23(+1.08%) |
Jul 30, 2021 | 21.40 | 21.44 | 21.25 | 21.40 | 49,850 | -0.07(-0.35%) |
Jul 29, 2021 | 21.44 | 21.55 | 21.37 | 21.47 | 73,998 | +0.18(+0.82%) |
Jul 28, 2021 | 20.96 | 21.33 | 20.96 | 21.30 | 39,993 | +0.35(+1.67%) |
Jul 27, 2021 | 21.30 | 21.31 | 20.82 | 20.95 | 83,709 | -0.31(-1.44%) |
Jul 26, 2021 | 21.35 | 21.41 | 21.24 | 21.25 | 33,798 | -0.02(-0.09%) |
Jul 23, 2021 | 21.18 | 21.42 | 21.12 | 21.27 | 41,596 | +0.23(+1.07%) |
Jul 22, 2021 | 21.20 | 21.25 | 20.98 | 21.05 | 47,049 | -0.04(-0.18%) |
Jul 21, 2021 | 20.92 | 21.25 | 20.82 | 21.09 | 69,410 | +0.28(+1.35%) |
Jul 20, 2021 | 20.43 | 20.82 | 20.39 | 20.80 | 56,847 | +0.45(+2.21%) |
Jul 19, 2021 | 20.45 | 20.62 | 20.26 | 20.35 | 100,751 | -0.46(-2.22%) |
Jul 16, 2021 | 21.35 | 21.44 | 20.80 | 20.82 | 55,622 | -0.51(-2.40%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.19 | 21.33 | 66,025 | -0.38(-1.73%) |
Jul 14, 2021 | 21.95 | 22.07 | 21.65 | 21.70 | 40,812 | -0.16(-0.71%) |
Jul 13, 2021 | 21.97 | 22.04 | 21.85 | 21.86 | 47,272 | -0.21(-0.93%) |
Jul 12, 2021 | 22.22 | 22.22 | 22.00 | 22.07 | 45,504 | -0.06(-0.28%) |
Jul 09, 2021 | 21.82 | 22.19 | 21.82 | 22.13 | 25,233 | +0.35(+1.63%) |
Jul 08, 2021 | 21.97 | 21.97 | 21.74 | 21.77 | 57,912 | -0.26(-1.16%) |
Jul 07, 2021 | 22.05 | 22.07 | 22.02 | 22.03 | 104,186 | -0.01(-0.06%) |
Jul 06, 2021 | 22.05 | 22.08 | 21.89 | 22.04 | 53,209 | -0.01(-0.06%) |
Jul 02, 2021 | 22.05 | 22.05 | 21.89 | 22.05 | 25,941 | +0.16(+0.71%) |
Jul 01, 2021 | 21.74 | 21.99 | 21.70 | 21.90 | 62,289 | +0.31(+1.44%) |
Jun 30, 2021 | 21.61 | 21.68 | 21.50 | 21.59 | 68,193 | +0.02(+0.12%) |
Jun 29, 2021 | 21.53 | 21.59 | 21.51 | 21.56 | 36,361 | +0.06(+0.26%) |
Jun 28, 2021 | 21.48 | 21.52 | 21.45 | 21.51 | 58,004 | +0.09(+0.41%) |
Jun 25, 2021 | 21.53 | 21.59 | 21.40 | 21.42 | 38,206 | -0.11(-0.49%) |
Jun 24, 2021 | 21.31 | 21.57 | 21.31 | 21.53 | 57,406 | +0.26(+1.23%) |
Jun 23, 2021 | 21.17 | 21.30 | 21.10 | 21.26 | 57,734 | +0.19(+0.89%) |
Jun 22, 2021 | 20.95 | 21.08 | 20.81 | 21.08 | 65,038 | +0.18(+0.86%) |
Jun 21, 2021 | 20.70 | 20.94 | 20.67 | 20.90 | 22,629 | +0.21(+1.00%) |
Jun 18, 2021 | 20.70 | 20.84 | 20.56 | 20.69 | 56,475 | -0.07(-0.34%) |
Jun 17, 2021 | 20.67 | 20.82 | 20.63 | 20.76 | 44,128 | +0.12(+0.57%) |
Jun 16, 2021 | 20.83 | 20.92 | 20.62 | 20.64 | 66,823 | -0.09(-0.45%) |
Jun 15, 2021 | 20.95 | 21.03 | 20.72 | 20.74 | 52,754 | -0.09(-0.42%) |
Jun 14, 2021 | 20.85 | 20.95 | 20.75 | 20.82 | 36,637 | +0.02(+0.12%) |
Jun 11, 2021 | 20.79 | 20.81 | 20.74 | 20.80 | 39,349 | +0.12(+0.57%) |
Jun 10, 2021 | 20.68 | 20.81 | 20.64 | 20.68 | 46,929 | +0.01(+0.05%) |
Jun 09, 2021 | 20.67 | 20.76 | 20.51 | 20.67 | 43,065 | +0.06(+0.27%) |
Jun 08, 2021 | 20.71 | 20.71 | 20.56 | 20.61 | 34,050 | +0.06(+0.27%) |
Jun 07, 2021 | 20.51 | 20.62 | 20.47 | 20.56 | 50,212 | +0.06(+0.27%) |
Jun 04, 2021 | 20.29 | 20.50 | 20.29 | 20.50 | 77,589 | +0.32(+1.56%) |
Jun 03, 2021 | 20.39 | 20.45 | 20.17 | 20.19 | 57,052 | -0.38(-1.87%) |
Jun 02, 2021 | 20.71 | 20.71 | 20.52 | 20.57 | 54,843 | -0.08(-0.39%) |
Jun 01, 2021 | 20.84 | 20.84 | 20.57 | 20.65 | 79,548 | +0.01(+0.03%) |
May 28, 2021 | 20.56 | 20.66 | 20.50 | 20.64 | 58,460 | +0.18(+0.88%) |
May 27, 2021 | 20.51 | 20.51 | 20.33 | 20.47 | 19,947 | +0.06(+0.27%) |
May 26, 2021 | 20.29 | 20.42 | 20.29 | 20.41 | 43,308 | +0.28(+1.38%) |
May 25, 2021 | 20.36 | 20.40 | 20.12 | 20.13 | 36,182 | -0.04(-0.21%) |
May 24, 2021 | 20.10 | 20.24 | 19.98 | 20.17 | 41,434 | +0.19(+0.96%) |
May 21, 2021 | 20.07 | 20.08 | 19.94 | 19.98 | 37,403 | +0.04(+0.22%) |
May 20, 2021 | 19.88 | 20.09 | 19.84 | 19.94 | 52,918 | +0.20(+1.04%) |
May 19, 2021 | 19.67 | 19.73 | 19.55 | 19.73 | 33,906 | -0.07(-0.38%) |
May 18, 2021 | 19.69 | 19.91 | 19.54 | 19.81 | 61,022 | +0.09(+0.44%) |
May 17, 2021 | 19.85 | 19.90 | 19.65 | 19.72 | 32,093 | -0.09(-0.44%) |
May 14, 2021 | 19.80 | 19.85 | 19.73 | 19.81 | 39,398 | +0.25(+1.30%) |
May 13, 2021 | 19.73 | 19.80 | 19.49 | 19.56 | 31,174 | -0.11(-0.57%) |
May 12, 2021 | 20.12 | 20.12 | 19.62 | 19.67 | 45,469 | -0.47(-2.35%) |
May 11, 2021 | 20.07 | 20.19 | 20.04 | 20.14 | 57,429 | -0.20(-0.97%) |
May 10, 2021 | 20.55 | 20.56 | 20.26 | 20.34 | 81,850 | -0.15(-0.75%) |
May 07, 2021 | 20.31 | 20.59 | 20.31 | 20.49 | 56,896 | +0.26(+1.28%) |
May 06, 2021 | 20.48 | 20.53 | 20.09 | 20.23 | 52,615 | -0.16(-0.79%) |
May 05, 2021 | 20.51 | 20.51 | 20.34 | 20.39 | 60,784 | +0.02(+0.12%) |
May 04, 2021 | 20.75 | 20.75 | 20.33 | 20.37 | 49,872 | -0.41(-1.99%) |
May 03, 2021 | 20.89 | 20.94 | 20.68 | 20.78 | 52,852 | +0.15(+0.75%) |
Apr 30, 2021 | 20.62 | 20.73 | 20.58 | 20.63 | 44,814 | +0.00(+0.02%) |
Apr 29, 2021 | 21.03 | 21.03 | 20.56 | 20.62 | 50,434 | -0.24(-1.14%) |
Apr 28, 2021 | 20.92 | 20.92 | 20.75 | 20.86 | 45,925 | +0.00(+0.00%) |
Apr 27, 2021 | 21.03 | 21.03 | 20.82 | 20.86 | 52,772 | -0.03(-0.15%) |
Apr 26, 2021 | 20.93 | 20.94 | 20.76 | 20.89 | 45,256 | +0.07(+0.36%) |
Apr 23, 2021 | 20.71 | 20.82 | 20.57 | 20.82 | 63,649 | +0.28(+1.35%) |
Apr 22, 2021 | 20.63 | 20.80 | 20.42 | 20.54 | 31,969 | +0.01(+0.03%) |
Apr 21, 2021 | 20.39 | 20.56 | 20.20 | 20.53 | 61,517 | +0.14(+0.66%) |
Apr 20, 2021 | 20.59 | 20.59 | 20.24 | 20.40 | 87,184 | -0.17(-0.81%) |
Apr 19, 2021 | 20.75 | 20.75 | 20.47 | 20.56 | 62,055 | -0.16(-0.77%) |
Apr 16, 2021 | 20.88 | 20.88 | 20.66 | 20.72 | 33,611 | -0.01(-0.06%) |
Apr 15, 2021 | 20.61 | 20.74 | 20.61 | 20.74 | 41,164 | +0.23(+1.14%) |
Apr 14, 2021 | 20.76 | 20.79 | 20.44 | 20.50 | 62,316 | -0.16(-0.77%) |
Apr 13, 2021 | 20.56 | 20.68 | 20.55 | 20.66 | 67,142 | +0.23(+1.15%) |
Apr 12, 2021 | 20.43 | 20.51 | 20.32 | 20.43 | 67,200 | -0.09(-0.45%) |
Apr 09, 2021 | 20.47 | 20.53 | 20.20 | 20.52 | 115,446 | +0.26(+1.27%) |
Apr 08, 2021 | 19.91 | 20.31 | 19.91 | 20.26 | 149,716 | +0.45(+2.26%) |
Apr 07, 2021 | 19.69 | 19.95 | 19.44 | 19.82 | 273,810 | -0.15(-0.77%) |
Apr 06, 2021 | 19.79 | 20.13 | 19.79 | 19.97 | 97,705 | +0.30(+1.53%) |
Apr 05, 2021 | 19.62 | 19.80 | 19.61 | 19.67 | 98,629 | +0.06(+0.31%) |
Apr 01, 2021 | 19.47 | 19.80 | 19.43 | 19.61 | 57,608 | +0.35(+1.81%) |
Mar 31, 2021 | 19.00 | 19.31 | 18.98 | 19.26 | 90,169 | +0.39(+2.08%) |
Mar 30, 2021 | 18.60 | 18.99 | 18.51 | 18.87 | 88,370 | +0.16(+0.87%) |
Mar 29, 2021 | 18.60 | 18.74 | 18.57 | 18.70 | 93,707 | +0.07(+0.38%) |
Mar 26, 2021 | 18.45 | 18.84 | 18.32 | 18.63 | 82,740 | +0.18(+1.00%) |
Mar 25, 2021 | 18.39 | 18.49 | 18.19 | 18.45 | 149,588 | -0.14(-0.76%) |
Mar 24, 2021 | 19.06 | 19.10 | 18.54 | 18.59 | 112,194 | -0.47(-2.44%) |
Mar 23, 2021 | 19.34 | 19.37 | 19.00 | 19.06 | 95,863 | -0.31(-1.61%) |
Mar 22, 2021 | 19.32 | 19.52 | 19.26 | 19.37 | 86,936 | +0.17(+0.89%) |
Mar 19, 2021 | 19.10 | 19.27 | 19.10 | 19.20 | 69,684 | +0.09(+0.45%) |
Mar 18, 2021 | 19.62 | 19.76 | 19.00 | 19.11 | 145,089 | -0.69(-3.50%) |
Mar 17, 2021 | 19.71 | 19.89 | 19.38 | 19.80 | 97,909 | -0.09(-0.43%) |
Mar 16, 2021 | 20.22 | 20.22 | 19.88 | 19.89 | 46,391 | -0.17(-0.85%) |
Mar 15, 2021 | 20.07 | 20.07 | 19.81 | 20.06 | 73,666 | +0.11(+0.55%) |
Mar 12, 2021 | 20.07 | 20.07 | 19.76 | 19.95 | 91,716 | -0.08(-0.40%) |
Mar 11, 2021 | 19.89 | 20.16 | 19.89 | 20.03 | 63,060 | +0.40(+2.03%) |
Mar 10, 2021 | 19.79 | 20.21 | 19.58 | 19.63 | 109,160 | +0.02(+0.08%) |
Mar 09, 2021 | 19.02 | 19.71 | 19.02 | 19.62 | 91,210 | +0.78(+4.14%) |
Mar 08, 2021 | 19.10 | 19.45 | 18.81 | 18.84 | 110,000 | -0.34(-1.78%) |
Mar 05, 2021 | 19.51 | 19.60 | 18.42 | 19.18 | 159,782 | -0.22(-1.13%) |
Mar 04, 2021 | 20.44 | 20.47 | 19.07 | 19.40 | 176,018 | -1.05(-5.13%) |
Mar 03, 2021 | 20.96 | 21.06 | 20.40 | 20.45 | 107,525 | -0.63(-2.98%) |
Mar 02, 2021 | 21.27 | 21.33 | 20.77 | 21.07 | 75,289 | -0.03(-0.14%) |
Mar 01, 2021 | 20.89 | 21.23 | 20.73 | 21.10 | 119,913 | +0.70(+3.44%) |
Feb 26, 2021 | 20.05 | 20.42 | 19.87 | 20.40 | 66,275 | +0.40(+2.01%) |
Feb 25, 2021 | 20.71 | 20.80 | 19.96 | 20.00 | 88,009 | -0.71(-3.41%) |
Feb 24, 2021 | 20.74 | 20.84 | 20.52 | 20.71 | 51,255 | +0.06(+0.30%) |
Feb 23, 2021 | 21.04 | 21.08 | 19.84 | 20.65 | 176,976 | -0.48(-2.25%) |
Feb 22, 2021 | 21.49 | 21.49 | 20.96 | 21.12 | 110,653 | -0.33(-1.53%) |
Feb 19, 2021 | 21.48 | 21.60 | 21.28 | 21.45 | 33,137 | +0.18(+0.83%) |
Feb 18, 2021 | 21.63 | 21.63 | 20.89 | 21.27 | 84,950 | -0.46(-2.13%) |
Feb 17, 2021 | 21.92 | 21.92 | 21.49 | 21.74 | 53,615 | -0.15(-0.67%) |
Feb 16, 2021 | 21.82 | 21.94 | 21.64 | 21.88 | 60,426 | +0.15(+0.67%) |
Feb 12, 2021 | 21.45 | 21.86 | 21.43 | 21.74 | 71,360 | +0.37(+1.74%) |
Feb 11, 2021 | 21.52 | 21.60 | 21.34 | 21.37 | 68,347 | +0.01(+0.03%) |
Feb 10, 2021 | 21.59 | 21.63 | 21.34 | 21.36 | 79,185 | -0.10(-0.46%) |
Feb 09, 2021 | 21.35 | 21.60 | 21.31 | 21.46 | 86,815 | +0.14(+0.65%) |
Feb 08, 2021 | 21.11 | 21.54 | 21.11 | 21.32 | 88,534 | +0.30(+1.41%) |
Feb 05, 2021 | 21.07 | 21.08 | 20.83 | 21.02 | 71,699 | +0.18(+0.87%) |
Feb 04, 2021 | 20.72 | 20.91 | 20.72 | 20.84 | 72,805 | +0.16(+0.79%) |
Feb 03, 2021 | 20.88 | 20.89 | 20.57 | 20.68 | 70,189 | +0.02(+0.09%) |
Feb 02, 2021 | 20.38 | 20.74 | 20.23 | 20.66 | 54,819 | +0.52(+2.56%) |
Feb 01, 2021 | 19.75 | 20.38 | 19.69 | 20.14 | 55,112 | +0.58(+2.95%) |
Jan 29, 2021 | 19.80 | 20.12 | 19.27 | 19.57 | 110,763 | -0.35(-1.74%) |
Jan 28, 2021 | 19.86 | 20.02 | 19.79 | 19.91 | 70,243 | +0.08(+0.43%) |
Jan 27, 2021 | 20.92 | 20.92 | 19.50 | 19.83 | 117,801 | -0.80(-3.88%) |
Jan 26, 2021 | 20.66 | 20.80 | 20.57 | 20.63 | 44,887 | -0.03(-0.15%) |
Jan 25, 2021 | 20.71 | 20.85 | 20.63 | 20.66 | 70,375 | -0.03(-0.15%) |
Jan 22, 2021 | 20.75 | 20.83 | 20.63 | 20.69 | 59,996 | -0.01(-0.03%) |
Jan 21, 2021 | 21.02 | 21.02 | 20.68 | 20.69 | 79,066 | -0.08(-0.38%) |
Jan 20, 2021 | 20.73 | 20.87 | 20.46 | 20.77 | 51,138 | +0.32(+1.57%) |
Jan 19, 2021 | 20.63 | 20.63 | 20.37 | 20.45 | 60,692 | -0.08(-0.38%) |
Jan 15, 2021 | 20.76 | 20.76 | 20.48 | 20.53 | 52,579 | -0.08(-0.41%) |
Jan 14, 2021 | 20.69 | 20.93 | 20.59 | 20.62 | 60,913 | -0.08(-0.41%) |
Jan 13, 2021 | 20.60 | 20.74 | 20.43 | 20.70 | 80,713 | +0.17(+0.85%) |
Jan 12, 2021 | 20.18 | 20.53 | 20.17 | 20.53 | 67,978 | +0.23(+1.13%) |
Jan 11, 2021 | 20.15 | 20.30 | 19.95 | 20.30 | 99,637 | +0.17(+0.84%) |
Jan 08, 2021 | 20.00 | 20.13 | 19.77 | 20.13 | 81,163 | +0.23(+1.15%) |
Jan 07, 2021 | 19.74 | 20.00 | 19.69 | 19.90 | 59,106 | +0.42(+2.17%) |
Jan 06, 2021 | 19.64 | 19.80 | 19.19 | 19.48 | 44,740 | -0.11(-0.59%) |
Jan 05, 2021 | 19.37 | 19.63 | 19.16 | 19.59 | 64,080 | +0.31(+1.63%) |