Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.60 | 29.60 | 28.39 | 28.78 | 14,662 | -1.05(-3.50%) |
Oct 28, 2021 | 29.61 | 29.84 | 29.24 | 29.83 | 4,734 | +1.18(+4.13%) |
Oct 27, 2021 | 28.68 | 29.84 | 28.65 | 28.65 | 16,168 | -0.22(-0.76%) |
Oct 26, 2021 | 28.87 | 28.87 | 21,327 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.19 | 28.83 | 27.75 | 28.83 | 11,147 | +0.93(+3.35%) |
Oct 22, 2021 | 27.55 | 28.10 | 26.88 | 27.89 | 9,485 | +0.26(+0.93%) |
Oct 21, 2021 | 27.83 | 28.35 | 27.64 | 27.64 | 8,779 | +0.03(+0.10%) |
Oct 20, 2021 | 27.35 | 28.15 | 27.35 | 27.61 | 13,365 | +0.21(+0.77%) |
Oct 19, 2021 | 29.43 | 29.67 | 26.96 | 27.40 | 21,598 | -1.79(-6.12%) |
Oct 18, 2021 | 28.98 | 29.29 | 28.84 | 29.19 | 8,054 | +0.48(+1.66%) |
Oct 15, 2021 | 29.60 | 30.57 | 28.67 | 28.71 | 34,480 | -0.24(-0.82%) |
Oct 14, 2021 | 28.88 | 29.08 | 28.24 | 28.95 | 13,677 | +0.17(+0.57%) |
Oct 13, 2021 | 28.45 | 28.78 | 28.01 | 28.78 | 7,721 | +0.46(+1.62%) |
Oct 12, 2021 | 27.45 | 28.33 | 27.32 | 28.33 | 7,775 | +0.66(+2.39%) |
Oct 11, 2021 | 28.46 | 28.52 | 27.58 | 27.67 | 7,091 | -0.48(-1.69%) |
Oct 08, 2021 | 28.68 | 28.68 | 28.14 | 28.14 | 3,754 | -0.43(-1.51%) |
Oct 07, 2021 | 28.22 | 28.85 | 27.98 | 28.57 | 12,809 | +0.47(+1.66%) |
Oct 06, 2021 | 28.23 | 28.23 | 27.89 | 28.11 | 8,963 | -0.08(-0.29%) |
Oct 05, 2021 | 27.44 | 28.85 | 27.27 | 28.19 | 15,172 | +1.07(+3.96%) |
Oct 04, 2021 | 27.75 | 27.98 | 26.72 | 27.12 | 13,920 | -0.48(-1.73%) |
Oct 01, 2021 | 27.41 | 28.70 | 27.36 | 27.59 | 22,859 | +0.20(+0.74%) |
Sep 30, 2021 | 27.91 | 29.05 | 27.27 | 27.39 | 14,366 | -0.36(-1.29%) |
Sep 29, 2021 | 27.34 | 27.91 | 26.90 | 27.75 | 11,920 | +0.72(+2.68%) |
Sep 28, 2021 | 27.63 | 27.63 | 26.65 | 27.02 | 15,405 | -0.71(-2.55%) |
Sep 27, 2021 | 27.29 | 28.41 | 27.29 | 27.73 | 19,238 | +0.60(+2.20%) |
Sep 24, 2021 | 26.68 | 27.22 | 26.26 | 27.13 | 13,162 | +0.64(+2.42%) |
Sep 23, 2021 | 25.88 | 27.49 | 25.25 | 26.49 | 27,004 | +0.96(+3.77%) |
Sep 22, 2021 | 25.44 | 26.18 | 25.22 | 25.53 | 16,710 | +0.11(+0.43%) |
Sep 21, 2021 | 25.85 | 26.34 | 25.36 | 25.42 | 6,476 | -0.09(-0.36%) |
Sep 20, 2021 | 25.93 | 26.56 | 25.25 | 25.51 | 27,651 | -1.16(-4.36%) |
Sep 17, 2021 | 25.66 | 26.68 | 24.93 | 26.68 | 92,801 | +1.15(+4.53%) |
Sep 16, 2021 | 25.27 | 25.92 | 24.75 | 25.52 | 23,203 | +0.38(+1.49%) |
Sep 15, 2021 | 24.61 | 25.35 | 24.61 | 25.14 | 18,424 | +0.85(+3.49%) |
Sep 14, 2021 | 25.61 | 25.61 | 24.30 | 24.30 | 15,983 | -1.08(-4.27%) |
Sep 13, 2021 | 25.52 | 25.86 | 25.09 | 25.38 | 18,001 | -0.01(-0.04%) |
Sep 10, 2021 | 26.06 | 26.06 | 25.19 | 25.39 | 14,930 | -0.39(-1.52%) |
Sep 09, 2021 | 26.25 | 26.89 | 25.78 | 25.78 | 20,800 | -0.27(-1.05%) |
Sep 08, 2021 | 25.97 | 26.25 | 25.87 | 26.06 | 19,859 | +0.24(+0.91%) |
Sep 07, 2021 | 26.22 | 26.57 | 25.82 | 25.82 | 19,691 | -0.25(-0.94%) |
Sep 03, 2021 | 26.24 | 26.42 | 25.77 | 26.07 | 16,580 | -0.36(-1.35%) |
Sep 02, 2021 | 26.68 | 26.75 | 26.11 | 26.42 | 11,657 | -0.17(-0.65%) |
Sep 01, 2021 | 26.70 | 27.09 | 26.38 | 26.59 | 9,890 | -0.62(-2.28%) |
Aug 31, 2021 | 27.02 | 27.39 | 26.86 | 27.21 | 11,104 | +0.13(+0.47%) |
Aug 30, 2021 | 27.55 | 27.79 | 26.85 | 27.09 | 19,605 | -0.48(-1.75%) |
Aug 27, 2021 | 26.43 | 27.77 | 25.99 | 27.57 | 26,669 | +1.37(+5.22%) |
Aug 26, 2021 | 26.32 | 26.58 | 25.57 | 26.20 | 30,491 | +0.26(+0.98%) |
Aug 25, 2021 | 26.28 | 26.45 | 25.95 | 25.95 | 9,074 | -0.16(-0.63%) |
Aug 24, 2021 | 26.02 | 26.58 | 25.70 | 26.11 | 13,259 | -0.07(-0.28%) |
Aug 23, 2021 | 25.02 | 26.24 | 24.85 | 26.18 | 30,448 | +1.55(+6.29%) |
Aug 20, 2021 | 24.68 | 25.61 | 23.65 | 24.63 | 106,083 | -0.41(-1.64%) |
Aug 19, 2021 | 24.78 | 25.24 | 23.94 | 25.04 | 30,968 | +0.26(+1.03%) |
Aug 18, 2021 | 26.09 | 26.09 | 24.71 | 24.79 | 16,549 | -0.91(-3.55%) |
Aug 17, 2021 | 26.07 | 26.89 | 25.70 | 25.70 | 25,173 | -0.59(-2.25%) |
Aug 16, 2021 | 26.83 | 26.98 | 25.89 | 26.29 | 18,858 | -0.50(-1.87%) |
Aug 13, 2021 | 26.98 | 27.25 | 26.79 | 26.79 | 4,920 | -0.33(-1.21%) |
Aug 12, 2021 | 27.44 | 27.44 | 26.48 | 27.12 | 13,885 | -0.22(-0.80%) |
Aug 11, 2021 | 27.20 | 27.46 | 26.79 | 27.34 | 10,556 | -0.04(-0.13%) |
Aug 10, 2021 | 26.34 | 27.57 | 26.34 | 27.38 | 30,488 | +1.10(+4.20%) |
Aug 09, 2021 | 26.43 | 26.84 | 26.21 | 26.27 | 6,846 | -0.32(-1.20%) |
Aug 06, 2021 | 26.34 | 26.87 | 25.97 | 26.59 | 15,545 | +0.35(+1.32%) |
Aug 05, 2021 | 25.44 | 26.33 | 25.44 | 26.25 | 22,168 | +0.49(+1.91%) |
Aug 04, 2021 | 25.58 | 26.13 | 25.20 | 25.76 | 25,097 | +0.05(+0.18%) |
Aug 03, 2021 | 26.00 | 26.00 | 25.37 | 25.71 | 11,617 | +0.37(+1.47%) |
Aug 02, 2021 | 25.81 | 25.81 | 25.29 | 25.34 | 7,558 | -0.14(-0.54%) |
Jul 30, 2021 | 25.97 | 25.97 | 25.35 | 25.47 | 9,979 | -0.34(-1.31%) |
Jul 29, 2021 | 26.29 | 26.29 | 25.52 | 25.81 | 9,096 | -0.10(-0.39%) |
Jul 28, 2021 | 25.79 | 26.31 | 25.24 | 25.91 | 20,096 | +0.30(+1.17%) |
Jul 27, 2021 | 26.26 | 26.26 | 25.31 | 25.61 | 11,702 | -1.01(-3.80%) |
Jul 26, 2021 | 26.37 | 26.69 | 26.29 | 26.62 | 11,182 | +0.21(+0.79%) |
Jul 23, 2021 | 26.39 | 26.80 | 26.13 | 26.41 | 10,712 | +0.05(+0.21%) |
Jul 22, 2021 | 26.86 | 27.33 | 25.98 | 26.36 | 8,790 | -0.73(-2.69%) |
Jul 21, 2021 | 26.84 | 27.31 | 26.84 | 27.09 | 9,761 | +0.77(+2.91%) |
Jul 20, 2021 | 25.70 | 27.31 | 25.24 | 26.32 | 46,701 | +0.75(+2.92%) |
Jul 19, 2021 | 25.75 | 26.41 | 25.47 | 25.57 | 15,305 | -0.95(-3.57%) |
Jul 16, 2021 | 26.67 | 27.04 | 26.33 | 26.52 | 14,482 | +0.18(+0.69%) |
Jul 15, 2021 | 26.60 | 26.60 | 25.97 | 26.34 | 6,227 | +0.11(+0.42%) |
Jul 14, 2021 | 27.32 | 27.32 | 25.98 | 26.23 | 12,067 | -0.52(-1.94%) |
Jul 13, 2021 | 26.84 | 27.11 | 26.23 | 26.75 | 16,609 | -0.22(-0.81%) |
Jul 12, 2021 | 26.28 | 27.20 | 26.27 | 26.97 | 9,795 | +0.48(+1.82%) |
Jul 09, 2021 | 26.06 | 26.63 | 25.64 | 26.48 | 9,966 | +0.62(+2.40%) |
Jul 08, 2021 | 25.35 | 25.89 | 25.35 | 25.86 | 10,911 | +0.12(+0.46%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.28 | 25.75 | 25,550 | -0.17(-0.67%) |
Jul 06, 2021 | 27.10 | 27.10 | 25.92 | 25.92 | 16,265 | -1.04(-3.85%) |
Jul 02, 2021 | 27.31 | 27.60 | 26.96 | 26.96 | 7,778 | -0.19(-0.70%) |
Jul 01, 2021 | 26.91 | 27.56 | 26.10 | 27.15 | 37,736 | +0.71(+2.69%) |
Jun 30, 2021 | 27.76 | 27.76 | 26.33 | 26.44 | 46,213 | -1.28(-4.60%) |
Jun 29, 2021 | 28.69 | 28.69 | 27.64 | 27.71 | 39,646 | -0.70(-2.47%) |
Jun 28, 2021 | 29.55 | 29.55 | 28.39 | 28.42 | 12,159 | -1.29(-4.36%) |
Jun 25, 2021 | 29.16 | 30.28 | 29.16 | 29.71 | 89,567 | +0.23(+0.77%) |
Jun 24, 2021 | 29.00 | 29.66 | 28.97 | 29.48 | 26,632 | +0.16(+0.53%) |
Jun 23, 2021 | 29.01 | 29.61 | 29.01 | 29.33 | 21,322 | -0.29(-0.98%) |
Jun 22, 2021 | 30.47 | 30.47 | 29.27 | 29.62 | 27,511 | -0.57(-1.90%) |
Jun 21, 2021 | 30.17 | 30.62 | 27.30 | 30.19 | 40,772 | -0.16(-0.51%) |
Jun 18, 2021 | 28.29 | 30.35 | 28.25 | 30.35 | 155,664 | +1.55(+5.38%) |
Jun 17, 2021 | 29.67 | 30.01 | 28.65 | 28.80 | 41,435 | -0.95(-3.19%) |
Jun 16, 2021 | 29.96 | 30.00 | 29.26 | 29.75 | 27,333 | -0.45(-1.50%) |
Jun 15, 2021 | 29.93 | 30.27 | 29.47 | 30.20 | 24,965 | +0.71(+2.40%) |
Jun 14, 2021 | 29.87 | 29.87 | 28.75 | 29.49 | 13,166 | -0.21(-0.70%) |
Jun 11, 2021 | 29.43 | 29.73 | 29.19 | 29.70 | 22,887 | +0.50(+1.71%) |
Jun 10, 2021 | 29.37 | 29.49 | 29.02 | 29.20 | 20,835 | +0.01(+0.03%) |
Jun 09, 2021 | 29.71 | 29.72 | 29.06 | 29.19 | 29,992 | -0.53(-1.77%) |
Jun 08, 2021 | 29.69 | 29.96 | 29.67 | 29.72 | 14,889 | -0.54(-1.77%) |
Jun 07, 2021 | 30.09 | 30.37 | 29.51 | 30.25 | 16,910 | +0.24(+0.80%) |
Jun 04, 2021 | 29.79 | 30.39 | 29.78 | 30.01 | 17,779 | +0.09(+0.29%) |
Jun 03, 2021 | 30.25 | 30.25 | 29.73 | 29.93 | 15,412 | -0.09(-0.30%) |
Jun 02, 2021 | 30.74 | 30.74 | 29.83 | 30.02 | 12,572 | -0.56(-1.84%) |
Jun 01, 2021 | 29.93 | 30.70 | 29.22 | 30.58 | 33,162 | +0.70(+2.34%) |
May 28, 2021 | 29.87 | 29.92 | 29.76 | 29.88 | 9,901 | +0.05(+0.15%) |
May 27, 2021 | 29.93 | 29.93 | 29.39 | 29.84 | 61,046 | -0.08(-0.27%) |
May 26, 2021 | 28.79 | 29.92 | 28.79 | 29.92 | 39,511 | +1.35(+4.73%) |
May 25, 2021 | 28.62 | 29.57 | 28.57 | 28.57 | 24,592 | -0.62(-2.11%) |
May 24, 2021 | 29.79 | 29.79 | 28.99 | 29.18 | 20,203 | +0.15(+0.50%) |
May 21, 2021 | 29.92 | 29.92 | 28.34 | 29.04 | 17,925 | -0.56(-1.90%) |
May 20, 2021 | 27.52 | 29.84 | 27.52 | 29.60 | 30,986 | +1.29(+4.55%) |
May 19, 2021 | 27.50 | 28.88 | 25.63 | 28.31 | 39,913 | -0.07(-0.26%) |
May 18, 2021 | 29.31 | 29.52 | 28.39 | 28.39 | 30,836 | -0.75(-2.58%) |
May 17, 2021 | 28.92 | 29.28 | 28.92 | 29.14 | 12,020 | +0.05(+0.16%) |
May 14, 2021 | 28.93 | 29.28 | 28.55 | 29.09 | 28,238 | +0.46(+1.62%) |
May 13, 2021 | 28.11 | 28.63 | 27.90 | 28.63 | 44,626 | +0.78(+2.80%) |
May 12, 2021 | 26.19 | 28.09 | 25.98 | 27.85 | 89,693 | +1.71(+6.56%) |
May 11, 2021 | 26.20 | 26.49 | 25.57 | 26.14 | 13,796 | +0.27(+1.05%) |
May 10, 2021 | 26.79 | 26.84 | 25.85 | 25.87 | 17,081 | -0.93(-3.45%) |
May 07, 2021 | 26.82 | 26.82 | 26.44 | 26.79 | 8,774 | +0.27(+1.03%) |
May 06, 2021 | 26.47 | 26.67 | 26.08 | 26.52 | 9,842 | +0.30(+1.14%) |
May 05, 2021 | 26.16 | 26.94 | 25.89 | 26.22 | 14,350 | -0.14(-0.52%) |
May 04, 2021 | 26.14 | 26.75 | 25.97 | 26.36 | 15,011 | -0.56(-2.09%) |
May 03, 2021 | 26.30 | 27.01 | 25.92 | 26.92 | 31,725 | +0.84(+3.23%) |
Apr 30, 2021 | 26.25 | 26.30 | 25.73 | 26.07 | 29,770 | -0.44(-1.64%) |
Apr 29, 2021 | 26.56 | 26.56 | 24.99 | 26.51 | 23,635 | -0.01(-0.03%) |
Apr 28, 2021 | 26.66 | 26.66 | 25.48 | 26.52 | 20,088 | -0.41(-1.52%) |
Apr 27, 2021 | 27.55 | 27.57 | 26.46 | 26.93 | 20,269 | -0.71(-2.56%) |
Apr 26, 2021 | 27.71 | 28.11 | 27.50 | 27.63 | 12,010 | -0.16(-0.59%) |
Apr 23, 2021 | 28.10 | 28.10 | 27.38 | 27.80 | 17,090 | +0.62(+2.27%) |
Apr 22, 2021 | 27.48 | 27.72 | 27.03 | 27.18 | 22,156 | -0.14(-0.50%) |
Apr 21, 2021 | 26.80 | 27.75 | 26.80 | 27.32 | 9,867 | +0.56(+2.10%) |
Apr 20, 2021 | 27.63 | 27.63 | 26.45 | 26.75 | 25,009 | -1.11(-3.97%) |
Apr 19, 2021 | 27.80 | 28.03 | 27.16 | 27.86 | 15,960 | -0.14(-0.49%) |
Apr 16, 2021 | 28.06 | 28.11 | 27.72 | 28.00 | 13,452 | +0.27(+0.98%) |
Apr 15, 2021 | 27.79 | 27.82 | 27.27 | 27.72 | 8,950 | -0.01(-0.03%) |
Apr 14, 2021 | 27.41 | 28.05 | 27.41 | 27.73 | 9,647 | +0.51(+1.87%) |
Apr 13, 2021 | 28.09 | 28.09 | 27.23 | 27.23 | 16,908 | -0.73(-2.63%) |
Apr 12, 2021 | 28.47 | 28.47 | 27.92 | 27.96 | 5,964 | -0.44(-1.53%) |
Apr 09, 2021 | 28.01 | 28.48 | 27.74 | 28.40 | 20,508 | +0.52(+1.85%) |
Apr 08, 2021 | 27.40 | 27.98 | 27.12 | 27.88 | 10,188 | +0.65(+2.40%) |
Apr 07, 2021 | 28.34 | 28.34 | 26.99 | 27.23 | 17,342 | -1.02(-3.60%) |
Apr 06, 2021 | 28.11 | 28.57 | 28.02 | 28.24 | 16,663 | +0.13(+0.45%) |
Apr 05, 2021 | 28.11 | 28.31 | 27.65 | 28.11 | 29,296 | +0.09(+0.32%) |
Apr 01, 2021 | 26.63 | 28.34 | 26.63 | 28.02 | 16,759 | +1.02(+3.76%) |
Mar 31, 2021 | 27.64 | 28.23 | 26.77 | 27.01 | 60,880 | -1.29(-4.55%) |
Mar 30, 2021 | 27.97 | 28.34 | 27.97 | 28.30 | 16,033 | +0.51(+1.83%) |
Mar 29, 2021 | 28.44 | 28.49 | 27.59 | 27.79 | 39,042 | -0.78(-2.73%) |
Mar 26, 2021 | 28.89 | 28.99 | 28.20 | 28.57 | 22,493 | +0.08(+0.29%) |
Mar 25, 2021 | 27.86 | 28.56 | 27.31 | 28.49 | 20,503 | +0.50(+1.78%) |
Mar 24, 2021 | 28.20 | 29.30 | 27.99 | 27.99 | 54,027 | -0.05(-0.16%) |
Mar 23, 2021 | 28.60 | 28.71 | 27.58 | 28.03 | 87,133 | -0.94(-3.26%) |
Mar 22, 2021 | 30.79 | 30.79 | 28.68 | 28.98 | 85,121 | -2.09(-6.72%) |
Mar 19, 2021 | 29.77 | 31.47 | 29.38 | 31.06 | 401,135 | +1.00(+3.32%) |
Mar 18, 2021 | 29.52 | 30.29 | 29.47 | 30.06 | 82,370 | +0.54(+1.84%) |
Mar 17, 2021 | 29.34 | 29.90 | 28.64 | 29.52 | 79,489 | +0.08(+0.28%) |
Mar 16, 2021 | 29.34 | 29.95 | 26.92 | 29.44 | 37,362 | +0.35(+1.21%) |
Mar 15, 2021 | 29.99 | 29.99 | 28.62 | 29.09 | 36,709 | -1.07(-3.56%) |
Mar 12, 2021 | 29.85 | 30.59 | 29.85 | 30.16 | 38,326 | +0.26(+0.88%) |
Mar 11, 2021 | 29.61 | 30.01 | 29.09 | 29.90 | 45,737 | +0.29(+0.98%) |
Mar 10, 2021 | 28.89 | 29.84 | 28.41 | 29.61 | 50,078 | +0.74(+2.56%) |
Mar 09, 2021 | 28.44 | 29.08 | 28.34 | 28.87 | 38,249 | +0.44(+1.56%) |
Mar 08, 2021 | 27.53 | 28.75 | 27.52 | 28.43 | 80,000 | +1.07(+3.89%) |
Mar 05, 2021 | 26.51 | 27.53 | 26.51 | 27.36 | 35,668 | +1.18(+4.52%) |
Mar 04, 2021 | 26.32 | 26.99 | 25.80 | 26.18 | 35,844 | -0.05(-0.21%) |
Mar 03, 2021 | 26.32 | 26.90 | 26.18 | 26.23 | 37,274 | -0.10(-0.38%) |
Mar 02, 2021 | 26.34 | 26.63 | 26.09 | 26.33 | 20,697 | -0.11(-0.41%) |
Mar 01, 2021 | 25.69 | 26.45 | 25.47 | 26.44 | 25,744 | +1.61(+6.47%) |
Feb 26, 2021 | 25.38 | 26.00 | 24.84 | 24.84 | 30,905 | -0.47(-1.86%) |
Feb 25, 2021 | 26.34 | 26.56 | 24.93 | 25.30 | 22,750 | -0.79(-3.01%) |
Feb 24, 2021 | 26.23 | 27.08 | 26.04 | 26.09 | 31,964 | -0.01(-0.03%) |
Feb 23, 2021 | 26.85 | 27.07 | 25.52 | 26.10 | 21,933 | +0.49(+1.90%) |
Feb 22, 2021 | 25.59 | 26.00 | 25.14 | 25.61 | 11,299 | +0.14(+0.53%) |
Feb 19, 2021 | 25.12 | 25.48 | 24.94 | 25.48 | 16,504 | +0.39(+1.55%) |
Feb 18, 2021 | 25.02 | 25.66 | 25.00 | 25.09 | 21,007 | -0.23(-0.93%) |
Feb 17, 2021 | 24.83 | 25.37 | 24.83 | 25.32 | 23,247 | +0.23(+0.94%) |
Feb 16, 2021 | 25.23 | 25.23 | 24.83 | 25.09 | 16,402 | +0.47(+1.91%) |
Feb 12, 2021 | 24.39 | 24.93 | 24.01 | 24.62 | 26,917 | +0.04(+0.15%) |
Feb 11, 2021 | 24.37 | 24.60 | 24.37 | 24.58 | 27,227 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.74 | 24.37 | 24.37 | 17,906 | -0.25(-1.03%) |
Feb 09, 2021 | 24.74 | 24.74 | 24.39 | 24.63 | 19,615 | -0.50(-1.98%) |
Feb 08, 2021 | 24.02 | 25.12 | 24.02 | 25.12 | 22,620 | +0.97(+4.04%) |
Feb 05, 2021 | 24.22 | 24.22 | 23.93 | 24.15 | 16,504 | +0.00(+0.00%) |
Feb 04, 2021 | 23.72 | 24.64 | 23.72 | 24.15 | 25,353 | +0.48(+2.02%) |
Feb 03, 2021 | 23.84 | 24.03 | 23.19 | 23.67 | 22,407 | -0.34(-1.43%) |
Feb 02, 2021 | 23.38 | 24.01 | 23.38 | 24.01 | 20,898 | +0.71(+3.06%) |
Feb 01, 2021 | 22.27 | 23.90 | 22.27 | 23.30 | 32,060 | +1.58(+7.27%) |
Jan 29, 2021 | 22.92 | 23.15 | 21.72 | 21.72 | 36,000 | -1.69(-7.21%) |
Jan 28, 2021 | 23.66 | 23.66 | 22.90 | 23.41 | 24,808 | +0.42(+1.85%) |
Jan 27, 2021 | 24.06 | 24.62 | 22.19 | 22.98 | 45,653 | -1.85(-7.45%) |
Jan 26, 2021 | 25.19 | 25.37 | 24.78 | 24.84 | 21,770 | -0.36(-1.43%) |
Jan 25, 2021 | 25.69 | 25.73 | 24.66 | 25.20 | 21,908 | -0.51(-2.00%) |
Jan 22, 2021 | 24.66 | 25.72 | 24.62 | 25.71 | 52,394 | +0.71(+2.85%) |
Jan 21, 2021 | 25.20 | 25.24 | 24.47 | 25.00 | 25,062 | -0.14(-0.54%) |
Jan 20, 2021 | 25.82 | 26.15 | 24.69 | 25.13 | 27,112 | -0.75(-2.90%) |
Jan 19, 2021 | 26.54 | 26.54 | 25.74 | 25.88 | 24,151 | -0.31(-1.17%) |
Jan 15, 2021 | 26.45 | 27.10 | 26.16 | 26.19 | 13,846 | -0.74(-2.75%) |
Jan 14, 2021 | 26.69 | 27.06 | 26.60 | 26.93 | 18,373 | +0.41(+1.53%) |
Jan 13, 2021 | 27.53 | 27.53 | 26.15 | 26.52 | 18,428 | -1.04(-3.77%) |
Jan 12, 2021 | 26.83 | 27.81 | 26.83 | 27.56 | 36,144 | +0.72(+2.69%) |
Jan 11, 2021 | 26.41 | 26.84 | 26.41 | 26.84 | 15,244 | +0.24(+0.92%) |
Jan 08, 2021 | 26.23 | 26.60 | 25.96 | 26.60 | 27,581 | +0.23(+0.89%) |
Jan 07, 2021 | 25.90 | 26.46 | 25.90 | 26.36 | 29,990 | +0.50(+1.92%) |
Jan 06, 2021 | 25.02 | 26.38 | 25.02 | 25.86 | 53,665 | +1.36(+5.56%) |
Jan 05, 2021 | 23.86 | 24.80 | 23.79 | 24.50 | 28,016 | +0.54(+2.26%) |
Jan 04, 2021 | 24.75 | 24.80 | 23.58 | 23.96 | 36,727 | -0.75(-3.03%) |
Dec 31, 2020 | 24.71 | 24.71 | 24.71 | 30,603 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.73 | 25.26 | 24.73 | 25.22 | 30,603 | +0.50(+2.01%) |
Dec 29, 2020 | 24.93 | 25.04 | 24.58 | 24.73 | 18,846 | -0.12(-0.47%) |
Dec 28, 2020 | 24.91 | 25.01 | 24.60 | 24.84 | 27,529 | +0.38(+1.55%) |
Dec 24, 2020 | 24.99 | 25.00 | 24.41 | 24.46 | 7,200 | -0.51(-2.02%) |
Dec 23, 2020 | 24.97 | 25.46 | 24.65 | 24.97 | 38,074 | +0.00(+0.00%) |
Dec 22, 2020 | 25.33 | 25.68 | 24.91 | 24.97 | 19,568 | -0.57(-2.23%) |
Dec 21, 2020 | 25.79 | 25.89 | 25.29 | 25.54 | 35,129 | -0.42(-1.60%) |
Dec 18, 2020 | 25.05 | 26.13 | 24.91 | 25.95 | 207,141 | +0.96(+3.83%) |
Dec 17, 2020 | 23.87 | 25.00 | 23.61 | 25.00 | 49,871 | +1.07(+4.49%) |
Dec 16, 2020 | 24.01 | 24.19 | 23.85 | 23.92 | 36,782 | +0.13(+0.57%) |
Dec 15, 2020 | 23.20 | 23.97 | 23.20 | 23.79 | 63,873 | +0.66(+2.87%) |
Dec 14, 2020 | 23.29 | 23.58 | 22.91 | 23.12 | 55,415 | -0.06(-0.27%) |
Dec 11, 2020 | 22.99 | 23.29 | 22.98 | 23.19 | 13,813 | +0.07(+0.31%) |
Dec 10, 2020 | 22.91 | 23.12 | 22.52 | 23.12 | 21,566 | +0.29(+1.26%) |
Dec 09, 2020 | 22.79 | 23.11 | 22.28 | 22.83 | 49,157 | +0.07(+0.32%) |
Dec 08, 2020 | 22.42 | 22.76 | 22.27 | 22.76 | 30,619 | +0.16(+0.72%) |
Dec 07, 2020 | 22.02 | 22.82 | 22.02 | 22.59 | 38,997 | +0.17(+0.76%) |
Dec 04, 2020 | 22.44 | 22.44 | 22.01 | 22.42 | 19,717 | +0.14(+0.64%) |
Dec 03, 2020 | 22.52 | 22.52 | 22.15 | 22.28 | 8,402 | -0.17(-0.76%) |
Dec 02, 2020 | 22.12 | 22.45 | 21.54 | 22.45 | 17,805 | +0.33(+1.50%) |
Dec 01, 2020 | 21.81 | 22.38 | 21.81 | 22.12 | 20,558 | +0.55(+2.54%) |
Nov 30, 2020 | 22.31 | 22.31 | 21.55 | 21.57 | 17,605 | -0.93(-4.15%) |
Nov 27, 2020 | 22.35 | 22.53 | 22.00 | 22.50 | 8,132 | +0.00(+0.00%) |
Nov 25, 2020 | 22.58 | 22.58 | 22.25 | 22.50 | 15,929 | -0.06(-0.28%) |
Nov 24, 2020 | 21.54 | 22.61 | 21.54 | 22.57 | 46,788 | +1.23(+5.76%) |
Nov 23, 2020 | 21.91 | 22.05 | 21.22 | 21.34 | 21,340 | -0.93(-4.19%) |
Nov 20, 2020 | 21.89 | 22.42 | 21.79 | 22.27 | 24,841 | +0.11(+0.49%) |
Nov 19, 2020 | 21.97 | 22.31 | 21.54 | 22.16 | 10,071 | +0.11(+0.49%) |
Nov 18, 2020 | 22.31 | 22.57 | 22.06 | 22.06 | 20,515 | -0.23(-1.05%) |
Nov 17, 2020 | 22.58 | 22.58 | 21.63 | 22.29 | 26,033 | -0.29(-1.27%) |
Nov 16, 2020 | 22.34 | 22.75 | 22.33 | 22.58 | 41,308 | +0.75(+3.46%) |
Nov 13, 2020 | 21.75 | 22.07 | 21.70 | 21.82 | 18,046 | +0.39(+1.84%) |
Nov 12, 2020 | 21.63 | 21.77 | 21.03 | 21.43 | 25,242 | -0.48(-2.17%) |
Nov 11, 2020 | 21.81 | 21.90 | 21.45 | 21.90 | 24,352 | +0.12(+0.54%) |
Nov 10, 2020 | 21.04 | 21.81 | 20.93 | 21.79 | 85,454 | +1.08(+5.20%) |
Nov 09, 2020 | 20.78 | 21.45 | 19.51 | 20.71 | 74,550 | +1.13(+5.78%) |
Nov 06, 2020 | 20.15 | 20.31 | 19.58 | 19.58 | 23,059 | -0.99(-4.80%) |
Nov 05, 2020 | 20.11 | 20.65 | 20.11 | 20.57 | 30,114 | +0.14(+0.70%) |
Nov 04, 2020 | 19.97 | 20.42 | 19.79 | 20.42 | 10,913 | +0.01(+0.04%) |
Nov 03, 2020 | 20.06 | 20.42 | 19.87 | 20.41 | 32,098 | +0.67(+3.41%) |