Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2022 | 17.88 | 0 | +0.25(+1.42%) | |||
Jan 20, 2022 | 17.87 | 18.52 | 17.57 | 17.63 | 100,052 | -0.35(-1.95%) |
Jan 19, 2022 | 18.12 | 18.77 | 17.82 | 17.98 | 161,287 | -0.24(-1.32%) |
Jan 18, 2022 | 18.89 | 18.91 | 18.14 | 18.22 | 120,595 | -0.93(-4.86%) |
Jan 14, 2022 | 19.15 | 0 | +0.51(+2.74%) | |||
Jan 13, 2022 | 18.69 | 19.11 | 18.51 | 18.64 | 230,922 | +0.01(+0.05%) |
Jan 12, 2022 | 19.26 | 19.50 | 18.51 | 18.63 | 225,958 | -0.95(-4.85%) |
Jan 11, 2022 | 20.24 | 20.38 | 19.53 | 19.58 | 483,982 | -0.76(-3.74%) |
Jan 10, 2022 | 20.15 | 20.68 | 19.70 | 20.34 | 165,272 | +0.00(+0.00%) |
Jan 07, 2022 | 20.93 | 21.29 | 20.11 | 20.34 | 198,240 | -0.98(-4.60%) |
Jan 06, 2022 | 21.37 | 21.65 | 20.88 | 21.32 | 144,869 | -0.06(-0.28%) |
Jan 05, 2022 | 21.65 | 22.00 | 21.33 | 21.38 | 173,468 | -0.28(-1.29%) |
Jan 04, 2022 | 21.70 | 22.00 | 21.59 | 21.66 | 155,889 | -0.06(-0.28%) |
Jan 03, 2022 | 20.39 | 21.76 | 20.22 | 21.72 | 213,913 | +1.37(+6.73%) |
Dec 31, 2021 | 20.50 | 20.78 | 20.31 | 20.35 | 164,605 | -0.08(-0.39%) |
Dec 30, 2021 | 20.22 | 20.65 | 20.22 | 20.43 | 105,643 | +0.18(+0.89%) |
Dec 29, 2021 | 20.13 | 20.33 | 19.88 | 20.25 | 189,959 | +0.10(+0.50%) |
Dec 28, 2021 | 20.85 | 20.85 | 19.87 | 20.15 | 159,808 | -0.67(-3.22%) |
Dec 27, 2021 | 20.36 | 21.02 | 20.36 | 20.82 | 210,519 | +0.47(+2.31%) |
Dec 23, 2021 | 20.00 | 20.38 | 19.89 | 20.35 | 120,257 | +0.42(+2.11%) |
Dec 22, 2021 | 19.55 | 19.95 | 19.55 | 19.93 | 126,867 | +0.34(+1.74%) |
Dec 21, 2021 | 19.25 | 19.77 | 18.90 | 19.59 | 170,633 | +0.49(+2.57%) |
Dec 20, 2021 | 19.01 | 19.28 | 18.55 | 19.10 | 184,460 | -0.19(-0.98%) |
Dec 17, 2021 | 18.79 | 19.50 | 18.55 | 19.29 | 1,216,814 | +0.90(+4.89%) |
Dec 16, 2021 | 18.99 | 19.34 | 18.32 | 18.39 | 202,181 | -0.47(-2.49%) |
Dec 15, 2021 | 18.45 | 18.95 | 18.26 | 18.86 | 217,220 | +0.49(+2.67%) |
Dec 14, 2021 | 18.30 | 18.67 | 18.20 | 18.37 | 158,078 | +0.06(+0.33%) |
Dec 13, 2021 | 18.39 | 18.58 | 17.91 | 18.31 | 169,368 | -0.12(-0.65%) |
Dec 10, 2021 | 18.98 | 19.11 | 18.36 | 18.43 | 118,487 | -0.39(-2.07%) |
Dec 09, 2021 | 18.67 | 19.08 | 18.44 | 18.82 | 170,250 | +0.06(+0.32%) |
Dec 08, 2021 | 18.61 | 18.87 | 18.41 | 18.76 | 113,479 | +0.12(+0.64%) |
Dec 07, 2021 | 18.60 | 19.07 | 18.52 | 18.64 | 115,090 | +0.18(+0.98%) |
Dec 06, 2021 | 18.00 | 18.77 | 17.78 | 18.46 | 146,298 | +0.62(+3.48%) |
Dec 03, 2021 | 18.81 | 18.94 | 17.59 | 17.84 | 192,248 | -0.77(-4.14%) |
Dec 02, 2021 | 18.03 | 18.65 | 17.81 | 18.61 | 268,686 | +0.81(+4.55%) |
Dec 01, 2021 | 17.88 | 18.18 | 17.73 | 17.80 | 257,171 | +0.61(+3.55%) |
Nov 30, 2021 | 17.25 | 17.59 | 16.95 | 17.19 | 223,430 | -0.17(-0.98%) |
Nov 29, 2021 | 18.61 | 18.68 | 17.27 | 17.36 | 224,389 | -0.95(-5.19%) |
Nov 26, 2021 | 18.34 | 18.50 | 17.60 | 18.31 | 200,491 | -0.53(-2.81%) |
Nov 24, 2021 | 18.21 | 18.96 | 18.15 | 18.84 | 118,285 | +0.47(+2.56%) |
Nov 23, 2021 | 18.72 | 18.77 | 18.18 | 18.37 | 239,844 | -0.47(-2.49%) |
Nov 22, 2021 | 19.05 | 19.21 | 18.62 | 18.84 | 185,276 | -0.11(-0.58%) |
Nov 19, 2021 | 18.99 | 19.08 | 18.58 | 18.95 | 176,950 | -0.27(-1.40%) |
Nov 18, 2021 | 19.64 | 19.25 | 18.73 | 19.22 | 229,131 | -0.47(-2.39%) |
Nov 17, 2021 | 19.42 | 19.86 | 19.35 | 19.69 | 179,285 | +0.14(+0.72%) |
Nov 16, 2021 | 19.60 | 20.08 | 19.44 | 19.55 | 213,120 | -0.32(-1.61%) |
Nov 15, 2021 | 20.35 | 20.35 | 19.69 | 19.87 | 175,273 | -0.37(-1.83%) |
Nov 12, 2021 | 21.08 | 21.08 | 20.21 | 20.24 | 186,000 | -0.64(-3.07%) |
Nov 11, 2021 | 21.35 | 21.35 | 20.84 | 20.88 | 138,639 | -0.44(-2.06%) |
Nov 10, 2021 | 21.66 | 21.32 | 127,561 | -0.50(-2.29%) | ||
Nov 09, 2021 | 22.24 | 22.42 | 21.28 | 21.82 | 151,459 | -0.43(-1.93%) |
Nov 08, 2021 | 22.20 | 22.60 | 21.81 | 22.25 | 164,647 | +0.07(+0.32%) |
Nov 05, 2021 | 21.50 | 23.14 | 21.50 | 22.18 | 224,563 | +0.97(+4.57%) |
Nov 04, 2021 | 21.33 | 21.42 | 20.78 | 21.21 | 120,277 | -0.06(-0.28%) |
Nov 03, 2021 | 20.85 | 21.37 | 20.80 | 21.27 | 86,882 | +0.45(+2.16%) |
Nov 02, 2021 | 21.18 | 21.18 | 20.55 | 20.82 | 77,726 | -0.21(-1.00%) |
Nov 01, 2021 | 20.82 | 21.28 | 20.64 | 21.03 | 106,714 | +0.39(+1.89%) |
Oct 29, 2021 | 20.38 | 20.68 | 20.09 | 20.64 | 97,502 | +0.15(+0.73%) |
Oct 28, 2021 | 20.68 | 20.82 | 20.33 | 20.49 | 193,816 | -0.18(-0.87%) |
Oct 27, 2021 | 21.00 | 21.02 | 20.62 | 20.67 | 98,371 | -0.46(-2.18%) |
Oct 26, 2021 | 21.23 | 21.13 | 82,996 | -0.11(-0.52%) | ||
Oct 25, 2021 | 21.08 | 21.34 | 20.85 | 21.24 | 74,640 | +0.20(+0.95%) |
Oct 22, 2021 | 21.05 | 21.39 | 20.89 | 21.04 | 65,303 | -0.05(-0.24%) |
Oct 21, 2021 | 21.18 | 21.37 | 21.03 | 21.09 | 113,759 | -0.09(-0.42%) |
Oct 20, 2021 | 21.13 | 21.21 | 20.78 | 21.18 | 71,844 | +0.11(+0.52%) |
Oct 19, 2021 | 20.60 | 21.11 | 20.60 | 21.07 | 84,619 | +0.38(+1.84%) |
Oct 18, 2021 | 21.27 | 21.28 | 20.66 | 20.69 | 70,159 | -0.67(-3.14%) |
Oct 15, 2021 | 21.89 | 21.95 | 21.29 | 21.36 | 127,961 | -0.16(-0.74%) |
Oct 14, 2021 | 21.71 | 21.79 | 21.30 | 21.52 | 77,260 | +0.00(+0.00%) |
Oct 13, 2021 | 21.51 | 21.59 | 21.29 | 21.52 | 102,292 | -0.03(-0.14%) |
Oct 12, 2021 | 21.36 | 21.67 | 21.31 | 21.55 | 56,646 | +0.20(+0.94%) |
Oct 11, 2021 | 21.80 | 21.80 | 21.11 | 21.35 | 136,296 | -0.42(-1.93%) |
Oct 08, 2021 | 21.96 | 22.11 | 21.72 | 21.77 | 141,648 | -0.22(-1.00%) |
Oct 07, 2021 | 22.13 | 22.42 | 21.97 | 21.99 | 161,679 | -0.13(-0.59%) |
Oct 06, 2021 | 22.46 | 22.63 | 21.78 | 22.12 | 89,258 | -0.54(-2.38%) |
Oct 05, 2021 | 22.31 | 22.93 | 22.20 | 22.66 | 174,032 | +0.27(+1.21%) |
Oct 04, 2021 | 22.71 | 22.84 | 22.10 | 22.39 | 142,685 | -0.45(-1.97%) |
Oct 01, 2021 | 22.40 | 23.20 | 21.86 | 22.84 | 216,253 | +0.55(+2.47%) |
Sep 30, 2021 | 22.92 | 22.96 | 22.16 | 22.29 | 163,181 | -0.44(-1.94%) |
Sep 29, 2021 | 22.95 | 23.30 | 22.64 | 22.73 | 98,513 | -0.23(-1.00%) |
Sep 28, 2021 | 23.20 | 23.20 | 22.89 | 22.96 | 122,006 | -0.44(-1.88%) |
Sep 27, 2021 | 23.15 | 23.66 | 22.95 | 23.40 | 130,038 | +0.18(+0.78%) |
Sep 24, 2021 | 23.47 | 23.62 | 23.16 | 23.22 | 132,086 | -0.46(-1.94%) |
Sep 23, 2021 | 23.78 | 23.82 | 23.41 | 23.68 | 132,484 | -0.06(-0.25%) |
Sep 22, 2021 | 23.79 | 24.25 | 23.49 | 23.74 | 93,289 | +0.17(+0.72%) |
Sep 21, 2021 | 23.25 | 23.84 | 23.16 | 23.57 | 189,134 | +0.61(+2.66%) |
Sep 20, 2021 | 23.51 | 23.77 | 22.70 | 22.96 | 215,978 | -0.98(-4.09%) |
Sep 17, 2021 | 24.65 | 24.65 | 23.70 | 23.94 | 613,445 | -0.69(-2.80%) |
Sep 16, 2021 | 24.94 | 24.94 | 24.44 | 24.63 | 135,890 | -0.20(-0.81%) |
Sep 15, 2021 | 24.51 | 24.85 | 24.04 | 24.83 | 129,974 | +0.22(+0.89%) |
Sep 14, 2021 | 25.11 | 25.22 | 24.42 | 24.61 | 208,637 | -0.30(-1.20%) |
Sep 13, 2021 | 25.04 | 25.04 | 24.47 | 24.91 | 137,720 | +0.08(+0.32%) |
Sep 10, 2021 | 25.38 | 25.39 | 24.65 | 24.83 | 127,805 | -0.45(-1.78%) |
Sep 09, 2021 | 26.02 | 26.04 | 25.25 | 25.28 | 113,818 | -0.72(-2.77%) |
Sep 08, 2021 | 25.96 | 26.32 | 25.93 | 26.00 | 131,353 | -0.20(-0.76%) |
Sep 07, 2021 | 25.94 | 26.30 | 25.30 | 26.20 | 86,964 | +0.43(+1.67%) |
Sep 03, 2021 | 26.40 | 26.40 | 25.36 | 25.77 | 101,559 | -0.68(-2.57%) |
Sep 02, 2021 | 26.40 | 26.90 | 26.32 | 26.45 | 93,093 | +0.04(+0.15%) |
Sep 01, 2021 | 26.38 | 26.51 | 25.82 | 26.41 | 126,431 | +0.17(+0.65%) |
Aug 31, 2021 | 25.67 | 26.63 | 25.55 | 26.24 | 142,717 | +0.49(+1.90%) |
Aug 30, 2021 | 26.09 | 26.29 | 25.60 | 25.75 | 80,821 | -0.20(-0.77%) |
Aug 27, 2021 | 24.84 | 25.98 | 24.84 | 25.95 | 150,133 | +1.05(+4.22%) |
Aug 26, 2021 | 25.21 | 25.40 | 24.68 | 24.90 | 99,146 | -0.53(-2.08%) |
Aug 25, 2021 | 25.77 | 26.18 | 25.40 | 25.43 | 100,077 | -0.47(-1.81%) |
Aug 24, 2021 | 26.03 | 26.51 | 25.48 | 25.90 | 78,911 | -0.02(-0.08%) |
Aug 23, 2021 | 25.52 | 26.09 | 25.51 | 25.92 | 59,847 | +0.50(+1.97%) |
Aug 20, 2021 | 24.97 | 25.54 | 24.73 | 25.42 | 92,095 | +0.40(+1.60%) |
Aug 19, 2021 | 24.95 | 25.43 | 24.72 | 25.02 | 93,816 | -0.11(-0.44%) |
Aug 18, 2021 | 25.58 | 25.88 | 25.10 | 25.13 | 65,244 | -0.50(-1.95%) |
Aug 17, 2021 | 25.37 | 25.85 | 24.93 | 25.63 | 56,210 | -0.01(-0.04%) |
Aug 16, 2021 | 25.07 | 25.72 | 24.91 | 25.64 | 64,296 | +0.50(+1.99%) |
Aug 13, 2021 | 25.43 | 25.43 | 24.88 | 25.14 | 87,495 | -0.36(-1.41%) |
Aug 12, 2021 | 26.08 | 26.08 | 25.48 | 25.50 | 83,702 | -0.80(-3.04%) |
Aug 11, 2021 | 26.62 | 26.62 | 26.13 | 26.30 | 86,328 | -0.43(-1.61%) |
Aug 10, 2021 | 27.04 | 27.10 | 26.51 | 26.73 | 218,528 | -0.37(-1.37%) |
Aug 09, 2021 | 27.18 | 27.27 | 26.93 | 27.10 | 75,775 | -0.21(-0.77%) |
Aug 06, 2021 | 27.47 | 27.47 | 26.73 | 27.31 | 68,249 | +0.14(+0.52%) |
Aug 05, 2021 | 26.90 | 27.44 | 26.55 | 27.17 | 123,210 | +0.45(+1.68%) |
Aug 04, 2021 | 26.63 | 27.57 | 26.63 | 26.72 | 131,114 | -0.25(-0.93%) |
Aug 03, 2021 | 27.00 | 27.19 | 26.23 | 26.97 | 186,057 | +0.02(+0.07%) |
Aug 02, 2021 | 27.27 | 27.64 | 26.90 | 26.95 | 295,788 | -0.05(-0.19%) |
Jul 30, 2021 | 27.01 | 28.00 | 26.36 | 27.00 | 263,305 | -0.41(-1.50%) |
Jul 29, 2021 | 27.15 | 27.66 | 27.00 | 27.41 | 169,959 | +0.76(+2.85%) |
Jul 28, 2021 | 26.14 | 26.72 | 25.69 | 26.65 | 90,181 | +0.78(+3.02%) |
Jul 27, 2021 | 25.67 | 25.96 | 25.41 | 25.87 | 143,652 | -0.03(-0.12%) |
Jul 26, 2021 | 26.00 | 26.12 | 25.75 | 25.90 | 91,385 | +0.14(+0.54%) |
Jul 23, 2021 | 25.79 | 25.90 | 25.26 | 25.76 | 78,751 | +0.17(+0.66%) |
Jul 22, 2021 | 26.09 | 26.22 | 25.40 | 25.59 | 66,716 | -0.70(-2.66%) |
Jul 21, 2021 | 26.54 | 26.76 | 26.19 | 26.29 | 96,163 | -0.14(-0.53%) |
Jul 20, 2021 | 25.66 | 26.86 | 25.66 | 26.43 | 245,718 | +0.91(+3.57%) |
Jul 19, 2021 | 25.22 | 26.14 | 25.13 | 25.52 | 120,845 | -0.10(-0.39%) |
Jul 16, 2021 | 26.10 | 26.10 | 25.52 | 25.62 | 67,812 | -0.24(-0.93%) |
Jul 15, 2021 | 26.16 | 26.31 | 25.69 | 25.86 | 97,594 | -0.68(-2.56%) |
Jul 14, 2021 | 27.26 | 27.26 | 26.45 | 26.54 | 117,598 | -0.69(-2.53%) |
Jul 13, 2021 | 27.35 | 27.77 | 27.00 | 27.23 | 110,903 | -0.35(-1.27%) |
Jul 12, 2021 | 27.65 | 27.87 | 27.40 | 27.58 | 81,985 | -0.21(-0.76%) |
Jul 09, 2021 | 27.97 | 27.98 | 27.72 | 27.79 | 60,714 | +0.00(+0.00%) |
Jul 08, 2021 | 27.56 | 27.90 | 27.27 | 27.79 | 67,323 | -0.28(-1.00%) |
Jul 07, 2021 | 28.02 | 28.16 | 27.48 | 28.07 | 74,583 | +0.02(+0.07%) |
Jul 06, 2021 | 28.06 | 28.23 | 27.34 | 28.05 | 135,602 | -0.12(-0.43%) |
Jul 02, 2021 | 28.82 | 29.13 | 28.06 | 28.17 | 70,492 | -0.53(-1.85%) |
Jul 01, 2021 | 28.40 | 28.87 | 28.34 | 28.70 | 93,151 | +0.30(+1.06%) |
Jun 30, 2021 | 28.35 | 28.50 | 28.22 | 28.40 | 74,242 | -0.11(-0.39%) |
Jun 29, 2021 | 28.44 | 28.79 | 28.35 | 28.51 | 62,133 | -0.01(-0.04%) |
Jun 28, 2021 | 29.06 | 29.06 | 28.38 | 28.52 | 101,254 | -0.66(-2.26%) |
Jun 25, 2021 | 29.32 | 29.43 | 29.04 | 29.18 | 406,894 | -0.19(-0.65%) |
Jun 24, 2021 | 29.67 | 29.67 | 29.28 | 29.37 | 83,341 | -0.10(-0.34%) |
Jun 23, 2021 | 29.34 | 29.67 | 29.21 | 29.47 | 117,348 | +0.03(+0.10%) |
Jun 22, 2021 | 29.06 | 29.44 | 28.77 | 29.44 | 118,632 | +0.25(+0.86%) |
Jun 21, 2021 | 28.67 | 29.19 | 28.35 | 29.19 | 220,415 | +0.73(+2.57%) |
Jun 18, 2021 | 29.58 | 29.98 | 28.41 | 28.46 | 523,934 | -1.29(-4.34%) |
Jun 17, 2021 | 29.46 | 29.87 | 29.45 | 29.75 | 152,876 | +0.17(+0.57%) |
Jun 16, 2021 | 29.41 | 29.61 | 29.06 | 29.58 | 173,982 | +0.00(+0.00%) |
Jun 15, 2021 | 29.31 | 29.60 | 29.11 | 29.58 | 103,167 | +0.31(+1.06%) |
Jun 14, 2021 | 29.01 | 29.35 | 28.29 | 29.27 | 140,910 | +0.21(+0.72%) |
Jun 11, 2021 | 28.94 | 29.16 | 28.89 | 29.06 | 77,323 | +0.09(+0.31%) |
Jun 10, 2021 | 28.79 | 29.13 | 28.60 | 28.97 | 76,435 | +0.20(+0.70%) |
Jun 09, 2021 | 28.90 | 28.90 | 28.52 | 28.77 | 100,481 | -0.04(-0.14%) |
Jun 08, 2021 | 29.14 | 29.16 | 28.57 | 28.81 | 146,972 | -0.11(-0.38%) |
Jun 07, 2021 | 28.89 | 29.06 | 28.73 | 28.92 | 124,126 | +0.03(+0.10%) |
Jun 04, 2021 | 28.72 | 29.04 | 28.68 | 28.89 | 87,668 | +0.17(+0.59%) |
Jun 03, 2021 | 28.48 | 28.84 | 28.06 | 28.72 | 117,567 | -0.02(-0.07%) |
Jun 02, 2021 | 29.57 | 29.57 | 28.31 | 28.74 | 225,606 | -0.65(-2.21%) |
Jun 01, 2021 | 28.74 | 29.56 | 28.63 | 29.39 | 305,197 | +0.58(+2.01%) |
May 28, 2021 | 29.55 | 29.81 | 28.72 | 28.81 | 86,069 | -0.40(-1.37%) |
May 27, 2021 | 28.81 | 29.52 | 28.70 | 29.21 | 294,119 | +0.40(+1.39%) |
May 26, 2021 | 29.04 | 29.31 | 28.48 | 28.81 | 282,468 | -0.65(-2.21%) |
May 25, 2021 | 30.01 | 30.27 | 29.39 | 29.46 | 305,721 | -0.43(-1.44%) |
May 24, 2021 | 31.57 | 31.62 | 29.87 | 29.89 | 246,196 | -1.64(-5.20%) |
May 21, 2021 | 31.39 | 31.78 | 30.80 | 31.53 | 236,245 | +0.28(+0.90%) |
May 20, 2021 | 30.38 | 31.48 | 30.24 | 31.25 | 357,895 | +0.87(+2.86%) |
May 19, 2021 | 29.23 | 30.38 | 28.95 | 30.38 | 197,633 | +0.77(+2.60%) |
May 18, 2021 | 29.05 | 30.12 | 29.05 | 29.61 | 139,019 | +0.56(+1.93%) |
May 17, 2021 | 28.83 | 29.15 | 28.65 | 29.05 | 108,278 | +0.06(+0.21%) |
May 14, 2021 | 28.98 | 29.29 | 28.73 | 28.99 | 161,805 | +0.17(+0.59%) |
May 13, 2021 | 28.63 | 29.39 | 28.63 | 28.82 | 155,221 | +0.37(+1.30%) |
May 12, 2021 | 29.12 | 29.55 | 28.27 | 28.45 | 489,143 | -0.97(-3.30%) |
May 11, 2021 | 29.25 | 29.99 | 28.69 | 29.42 | 111,996 | -0.08(-0.27%) |
May 10, 2021 | 30.72 | 30.88 | 29.46 | 29.50 | 275,480 | -1.16(-3.78%) |
May 07, 2021 | 31.72 | 32.34 | 30.48 | 30.66 | 470,259 | -1.41(-4.40%) |
May 06, 2021 | 29.99 | 32.17 | 29.17 | 32.07 | 691,048 | +2.27(+7.62%) |
May 05, 2021 | 28.64 | 30.05 | 28.54 | 29.80 | 460,043 | +1.20(+4.20%) |
May 04, 2021 | 28.30 | 28.71 | 27.80 | 28.60 | 257,706 | +0.28(+0.99%) |
May 03, 2021 | 28.94 | 29.09 | 27.85 | 28.32 | 709,308 | -0.86(-2.95%) |
Apr 30, 2021 | 24.61 | 30.00 | 24.58 | 29.18 | 1,894,200 | +5.69(+24.22%) |
Apr 29, 2021 | 23.91 | 24.22 | 23.07 | 23.49 | 198,197 | -0.13(-0.55%) |
Apr 28, 2021 | 23.38 | 24.02 | 23.36 | 23.62 | 190,692 | +0.30(+1.29%) |
Apr 27, 2021 | 23.84 | 24.07 | 23.23 | 23.32 | 168,574 | -0.33(-1.40%) |
Apr 26, 2021 | 22.96 | 23.81 | 22.96 | 23.65 | 132,350 | +0.72(+3.14%) |
Apr 23, 2021 | 22.77 | 23.24 | 22.71 | 22.93 | 137,100 | +0.24(+1.06%) |
Apr 22, 2021 | 22.95 | 23.04 | 22.55 | 22.69 | 113,844 | -0.21(-0.92%) |
Apr 21, 2021 | 22.69 | 23.20 | 22.64 | 22.90 | 97,810 | +0.36(+1.60%) |
Apr 20, 2021 | 22.43 | 22.84 | 22.27 | 22.54 | 88,135 | -0.04(-0.18%) |
Apr 19, 2021 | 22.76 | 22.76 | 22.07 | 22.58 | 120,028 | -0.21(-0.92%) |
Apr 16, 2021 | 22.91 | 22.92 | 22.38 | 22.79 | 81,200 | +0.14(+0.62%) |
Apr 15, 2021 | 22.70 | 22.81 | 22.46 | 22.65 | 71,322 | +0.11(+0.49%) |
Apr 14, 2021 | 22.54 | 23.13 | 22.46 | 22.54 | 90,537 | -0.24(-1.05%) |
Apr 13, 2021 | 22.41 | 22.82 | 22.20 | 22.78 | 101,045 | +0.30(+1.33%) |
Apr 12, 2021 | 22.51 | 22.65 | 22.02 | 22.48 | 61,542 | -0.13(-0.57%) |
Apr 09, 2021 | 22.68 | 23.01 | 22.43 | 22.61 | 64,800 | +0.02(+0.09%) |
Apr 08, 2021 | 22.55 | 22.65 | 21.86 | 22.59 | 65,192 | +0.27(+1.21%) |
Apr 07, 2021 | 22.73 | 22.76 | 22.27 | 22.32 | 92,286 | -0.31(-1.37%) |
Apr 06, 2021 | 22.35 | 22.74 | 22.21 | 22.63 | 97,273 | +0.21(+0.94%) |
Apr 05, 2021 | 23.00 | 23.00 | 22.14 | 22.42 | 127,864 | -0.34(-1.49%) |
Apr 01, 2021 | 22.71 | 23.06 | 22.53 | 22.76 | 383,600 | +0.18(+0.80%) |
Mar 31, 2021 | 22.19 | 22.76 | 22.14 | 22.58 | 349,086 | +0.36(+1.62%) |
Mar 30, 2021 | 21.95 | 22.27 | 21.73 | 22.22 | 90,662 | +0.09(+0.41%) |
Mar 29, 2021 | 22.43 | 22.97 | 21.90 | 22.13 | 144,184 | -0.51(-2.25%) |
Mar 26, 2021 | 22.62 | 23.00 | 22.17 | 22.64 | 109,000 | +0.12(+0.53%) |
Mar 25, 2021 | 21.97 | 22.59 | 21.65 | 22.52 | 137,382 | +0.45(+2.04%) |
Mar 24, 2021 | 22.79 | 23.16 | 22.03 | 22.07 | 132,814 | -0.40(-1.78%) |
Mar 23, 2021 | 22.90 | 23.23 | 22.47 | 22.47 | 123,156 | -0.54(-2.35%) |
Mar 22, 2021 | 23.26 | 23.26 | 22.76 | 23.01 | 80,446 | -0.24(-1.03%) |
Mar 19, 2021 | 23.35 | 23.47 | 22.80 | 23.25 | 382,500 | +0.00(+0.00%) |
Mar 18, 2021 | 23.21 | 23.59 | 22.74 | 23.25 | 98,325 | -0.09(-0.39%) |
Mar 17, 2021 | 23.35 | 23.53 | 23.08 | 23.34 | 164,575 | -0.16(-0.68%) |
Mar 16, 2021 | 24.22 | 24.22 | 23.18 | 23.50 | 166,499 | -0.94(-3.85%) |
Mar 15, 2021 | 24.80 | 25.17 | 24.21 | 24.44 | 137,425 | -0.61(-2.44%) |
Mar 12, 2021 | 24.86 | 25.08 | 24.52 | 25.05 | 116,400 | +0.02(+0.08%) |
Mar 11, 2021 | 25.08 | 25.08 | 24.52 | 25.03 | 113,559 | +0.29(+1.17%) |
Mar 10, 2021 | 24.32 | 25.41 | 24.32 | 24.74 | 152,451 | -0.02(-0.08%) |
Mar 09, 2021 | 24.63 | 25.09 | 24.26 | 24.76 | 221,178 | +0.46(+1.89%) |
Mar 08, 2021 | 24.52 | 25.12 | 24.02 | 24.30 | 169,150 | -0.14(-0.57%) |
Mar 05, 2021 | 24.76 | 24.83 | 23.74 | 24.44 | 216,200 | -0.11(-0.45%) |
Mar 04, 2021 | 25.42 | 25.57 | 24.37 | 24.55 | 192,344 | -0.87(-3.42%) |
Mar 03, 2021 | 25.66 | 25.90 | 25.13 | 25.42 | 191,792 | -0.27(-1.05%) |
Mar 02, 2021 | 25.74 | 26.43 | 25.42 | 25.69 | 121,396 | -0.22(-0.85%) |
Mar 01, 2021 | 25.67 | 26.04 | 25.30 | 25.91 | 114,456 | +0.66(+2.61%) |
Feb 26, 2021 | 25.54 | 25.93 | 24.85 | 25.25 | 238,800 | +0.01(+0.04%) |
Feb 25, 2021 | 26.39 | 26.45 | 25.05 | 25.24 | 172,935 | -1.07(-4.07%) |
Feb 24, 2021 | 25.50 | 26.46 | 25.50 | 26.31 | 168,811 | +0.90(+3.54%) |
Feb 23, 2021 | 25.77 | 25.98 | 25.31 | 25.41 | 164,943 | -0.41(-1.59%) |
Feb 22, 2021 | 25.39 | 26.03 | 25.25 | 25.82 | 192,140 | +0.28(+1.10%) |
Feb 19, 2021 | 25.15 | 25.80 | 25.02 | 25.54 | 135,800 | +0.54(+2.16%) |
Feb 18, 2021 | 24.78 | 25.12 | 24.50 | 25.00 | 126,397 | +0.10(+0.40%) |
Feb 17, 2021 | 24.76 | 25.10 | 24.46 | 24.90 | 179,810 | -0.09(-0.36%) |
Feb 16, 2021 | 25.21 | 25.60 | 24.64 | 24.99 | 160,469 | +0.06(+0.24%) |
Feb 12, 2021 | 26.60 | 26.60 | 23.80 | 24.93 | 388,300 | -0.48(-1.89%) |
Feb 11, 2021 | 24.73 | 25.44 | 23.98 | 25.41 | 344,977 | +0.69(+2.79%) |
Feb 10, 2021 | 25.95 | 26.01 | 24.53 | 24.72 | 304,385 | -1.10(-4.26%) |
Feb 09, 2021 | 25.99 | 26.51 | 25.65 | 25.82 | 274,988 | -0.08(-0.31%) |
Feb 08, 2021 | 25.01 | 26.08 | 24.97 | 25.90 | 224,627 | +1.00(+4.02%) |
Feb 05, 2021 | 24.67 | 25.39 | 24.49 | 24.90 | 192,800 | +0.47(+1.92%) |
Feb 04, 2021 | 24.24 | 24.97 | 24.06 | 24.43 | 149,693 | +0.20(+0.83%) |
Feb 03, 2021 | 24.70 | 24.75 | 24.09 | 24.23 | 321,133 | -0.60(-2.42%) |
Feb 02, 2021 | 25.08 | 25.08 | 24.29 | 24.83 | 150,402 | +0.15(+0.61%) |