Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.39 | 29.39 | 28.19 | 28.58 | 14,764 | -1.04(-3.50%) |
Oct 28, 2021 | 29.40 | 29.63 | 29.04 | 29.62 | 4,767 | +1.17(+4.13%) |
Oct 27, 2021 | 28.48 | 29.63 | 28.45 | 28.45 | 16,280 | -0.22(-0.76%) |
Oct 26, 2021 | 28.67 | 28.67 | 21,476 | +0.04(+0.13%) | ||
Oct 25, 2021 | 27.99 | 28.63 | 27.56 | 28.63 | 11,225 | +0.93(+3.35%) |
Oct 22, 2021 | 27.36 | 27.90 | 26.69 | 27.70 | 9,551 | +0.25(+0.93%) |
Oct 21, 2021 | 27.64 | 28.15 | 27.45 | 27.45 | 8,840 | +0.03(+0.10%) |
Oct 20, 2021 | 27.16 | 27.96 | 27.16 | 27.42 | 13,458 | +0.21(+0.77%) |
Oct 19, 2021 | 29.22 | 29.47 | 26.77 | 27.21 | 21,749 | -1.78(-6.12%) |
Oct 18, 2021 | 28.78 | 29.09 | 28.64 | 28.99 | 8,110 | +0.47(+1.66%) |
Oct 15, 2021 | 29.39 | 30.36 | 28.48 | 28.51 | 34,721 | -0.24(-0.82%) |
Oct 14, 2021 | 28.68 | 28.88 | 28.05 | 28.75 | 13,772 | +0.16(+0.57%) |
Oct 13, 2021 | 28.26 | 28.58 | 27.82 | 28.58 | 7,775 | +0.46(+1.62%) |
Oct 12, 2021 | 27.26 | 28.13 | 27.13 | 28.13 | 7,830 | +0.66(+2.39%) |
Oct 11, 2021 | 28.27 | 28.32 | 27.39 | 27.47 | 7,141 | -0.47(-1.69%) |
Oct 08, 2021 | 28.48 | 28.48 | 27.95 | 27.95 | 3,781 | -0.43(-1.51%) |
Oct 07, 2021 | 28.03 | 28.65 | 27.78 | 28.38 | 12,898 | +0.46(+1.66%) |
Oct 06, 2021 | 28.04 | 28.04 | 27.70 | 27.91 | 9,026 | -0.08(-0.29%) |
Oct 05, 2021 | 27.25 | 28.65 | 27.08 | 27.99 | 15,277 | +1.07(+3.96%) |
Oct 04, 2021 | 27.56 | 27.78 | 26.53 | 26.93 | 14,017 | -0.47(-1.73%) |
Oct 01, 2021 | 27.22 | 28.50 | 27.17 | 27.40 | 23,018 | +0.20(+0.74%) |
Sep 30, 2021 | 27.72 | 28.85 | 27.08 | 27.20 | 14,467 | -0.36(-1.29%) |
Sep 29, 2021 | 27.15 | 27.72 | 26.72 | 27.56 | 12,003 | +0.72(+2.68%) |
Sep 28, 2021 | 27.44 | 27.44 | 26.46 | 26.84 | 15,512 | -0.70(-2.55%) |
Sep 27, 2021 | 27.10 | 28.22 | 27.10 | 27.54 | 19,373 | +0.59(+2.20%) |
Sep 24, 2021 | 26.49 | 27.03 | 26.08 | 26.95 | 13,254 | +0.64(+2.42%) |
Sep 23, 2021 | 25.70 | 27.30 | 25.07 | 26.31 | 27,193 | +0.96(+3.77%) |
Sep 22, 2021 | 25.26 | 26.00 | 25.04 | 25.35 | 16,826 | +0.11(+0.43%) |
Sep 21, 2021 | 25.67 | 26.16 | 25.19 | 25.24 | 6,521 | -0.09(-0.36%) |
Sep 20, 2021 | 25.75 | 26.37 | 25.08 | 25.33 | 27,844 | -1.16(-4.36%) |
Sep 17, 2021 | 25.48 | 26.49 | 24.76 | 26.49 | 93,448 | +1.15(+4.53%) |
Sep 16, 2021 | 25.10 | 25.74 | 24.58 | 25.34 | 23,364 | +0.37(+1.49%) |
Sep 15, 2021 | 24.44 | 25.18 | 24.44 | 24.97 | 18,553 | +0.84(+3.49%) |
Sep 14, 2021 | 25.43 | 25.43 | 24.13 | 24.13 | 16,095 | -1.08(-4.27%) |
Sep 13, 2021 | 25.34 | 25.68 | 24.92 | 25.21 | 18,127 | -0.01(-0.04%) |
Sep 10, 2021 | 25.88 | 25.88 | 25.02 | 25.21 | 15,034 | -0.39(-1.52%) |
Sep 09, 2021 | 26.07 | 26.71 | 25.60 | 25.60 | 20,945 | -0.27(-1.05%) |
Sep 08, 2021 | 25.79 | 26.07 | 25.69 | 25.88 | 19,997 | +0.23(+0.91%) |
Sep 07, 2021 | 26.04 | 26.38 | 25.64 | 25.64 | 19,828 | -0.24(-0.94%) |
Sep 03, 2021 | 26.05 | 26.24 | 25.59 | 25.88 | 16,696 | -0.35(-1.35%) |
Sep 02, 2021 | 26.50 | 26.56 | 25.93 | 26.24 | 11,738 | -0.17(-0.65%) |
Sep 01, 2021 | 26.52 | 26.90 | 26.19 | 26.41 | 9,959 | -0.62(-2.28%) |
Aug 31, 2021 | 26.84 | 27.20 | 26.68 | 27.02 | 11,181 | +0.13(+0.47%) |
Aug 30, 2021 | 27.36 | 27.60 | 26.66 | 26.90 | 19,742 | -0.48(-1.75%) |
Aug 27, 2021 | 26.25 | 27.58 | 25.81 | 27.38 | 26,855 | +1.36(+5.22%) |
Aug 26, 2021 | 26.14 | 26.39 | 25.40 | 26.02 | 30,704 | +0.25(+0.98%) |
Aug 25, 2021 | 26.10 | 26.26 | 25.77 | 25.77 | 9,137 | -0.16(-0.63%) |
Aug 24, 2021 | 25.84 | 26.40 | 25.52 | 25.93 | 13,351 | -0.07(-0.28%) |
Aug 23, 2021 | 24.84 | 26.06 | 24.68 | 26.00 | 30,661 | +1.54(+6.29%) |
Aug 20, 2021 | 24.51 | 25.43 | 23.48 | 24.46 | 106,822 | -0.41(-1.64%) |
Aug 19, 2021 | 24.61 | 25.06 | 23.78 | 24.87 | 31,184 | +0.25(+1.03%) |
Aug 18, 2021 | 25.91 | 25.91 | 24.54 | 24.62 | 16,665 | -0.91(-3.55%) |
Aug 17, 2021 | 25.89 | 26.70 | 25.52 | 25.52 | 25,348 | -0.59(-2.25%) |
Aug 16, 2021 | 26.64 | 26.79 | 25.71 | 26.11 | 18,989 | -0.50(-1.87%) |
Aug 13, 2021 | 26.79 | 27.06 | 26.60 | 26.61 | 4,954 | -0.33(-1.21%) |
Aug 12, 2021 | 27.25 | 27.25 | 26.30 | 26.93 | 13,982 | -0.22(-0.80%) |
Aug 11, 2021 | 27.02 | 27.27 | 26.60 | 27.15 | 10,630 | -0.04(-0.13%) |
Aug 10, 2021 | 26.16 | 27.38 | 26.16 | 27.19 | 30,700 | +1.10(+4.20%) |
Aug 09, 2021 | 26.25 | 26.65 | 26.03 | 26.09 | 6,894 | -0.32(-1.20%) |
Aug 06, 2021 | 26.16 | 26.68 | 25.79 | 26.41 | 15,654 | +0.34(+1.32%) |
Aug 05, 2021 | 25.26 | 26.15 | 25.26 | 26.07 | 22,323 | +0.49(+1.91%) |
Aug 04, 2021 | 25.41 | 25.95 | 25.02 | 25.58 | 25,272 | +0.05(+0.18%) |
Aug 03, 2021 | 25.82 | 25.82 | 25.20 | 25.53 | 11,698 | +0.37(+1.47%) |
Aug 02, 2021 | 25.63 | 25.63 | 25.12 | 25.16 | 7,611 | -0.14(-0.54%) |
Jul 30, 2021 | 25.79 | 25.79 | 25.17 | 25.30 | 10,049 | -0.33(-1.31%) |
Jul 29, 2021 | 26.11 | 26.11 | 25.34 | 25.63 | 9,159 | -0.10(-0.39%) |
Jul 28, 2021 | 25.61 | 26.13 | 25.06 | 25.73 | 20,236 | +0.30(+1.17%) |
Jul 27, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 11,783 | -1.00(-3.80%) |
Jul 26, 2021 | 26.18 | 26.51 | 26.11 | 26.44 | 11,260 | +0.21(+0.79%) |
Jul 23, 2021 | 26.21 | 26.62 | 25.95 | 26.23 | 10,787 | +0.05(+0.21%) |
Jul 22, 2021 | 26.67 | 27.14 | 25.80 | 26.17 | 8,851 | -0.72(-2.69%) |
Jul 21, 2021 | 26.65 | 27.12 | 26.65 | 26.90 | 9,829 | +0.76(+2.91%) |
Jul 20, 2021 | 25.52 | 27.12 | 25.06 | 26.14 | 47,026 | +0.74(+2.92%) |
Jul 19, 2021 | 25.57 | 26.22 | 25.30 | 25.40 | 15,412 | -0.94(-3.57%) |
Jul 16, 2021 | 26.48 | 26.85 | 26.15 | 26.34 | 14,583 | +0.18(+0.69%) |
Jul 15, 2021 | 26.42 | 26.42 | 25.79 | 26.16 | 6,271 | +0.11(+0.42%) |
Jul 14, 2021 | 27.13 | 27.13 | 25.80 | 26.05 | 12,151 | -0.52(-1.94%) |
Jul 13, 2021 | 26.65 | 26.93 | 26.05 | 26.56 | 16,724 | -0.22(-0.81%) |
Jul 12, 2021 | 26.10 | 27.02 | 26.08 | 26.78 | 9,863 | +0.48(+1.82%) |
Jul 09, 2021 | 25.88 | 26.45 | 25.46 | 26.30 | 10,035 | +0.62(+2.40%) |
Jul 08, 2021 | 25.17 | 25.71 | 25.17 | 25.69 | 10,987 | +0.12(+0.46%) |
Jul 07, 2021 | 25.79 | 25.79 | 25.11 | 25.57 | 25,728 | -0.17(-0.67%) |
Jul 06, 2021 | 26.92 | 26.92 | 25.74 | 25.74 | 16,379 | -1.03(-3.85%) |
Jul 02, 2021 | 27.12 | 27.41 | 26.77 | 26.77 | 7,832 | -0.19(-0.71%) |
Jul 01, 2021 | 26.73 | 27.37 | 25.92 | 26.96 | 37,999 | +0.71(+2.69%) |
Jun 30, 2021 | 27.57 | 27.57 | 26.15 | 26.26 | 46,536 | -1.27(-4.60%) |
Jun 29, 2021 | 28.49 | 28.49 | 27.45 | 27.52 | 39,923 | -0.70(-2.47%) |
Jun 28, 2021 | 29.34 | 29.34 | 28.19 | 28.22 | 12,244 | -1.29(-4.36%) |
Jun 25, 2021 | 28.96 | 30.08 | 28.96 | 29.50 | 90,191 | +0.23(+0.77%) |
Jun 24, 2021 | 28.80 | 29.46 | 28.77 | 29.28 | 26,818 | +0.15(+0.53%) |
Jun 23, 2021 | 28.81 | 29.41 | 28.81 | 29.12 | 21,471 | -0.29(-0.98%) |
Jun 22, 2021 | 30.26 | 30.26 | 29.07 | 29.41 | 27,703 | -0.57(-1.90%) |
Jun 21, 2021 | 29.96 | 30.41 | 27.11 | 29.98 | 41,057 | -0.15(-0.51%) |
Jun 18, 2021 | 28.09 | 30.14 | 28.06 | 30.14 | 156,750 | +1.54(+5.38%) |
Jun 17, 2021 | 29.46 | 29.80 | 28.45 | 28.60 | 41,724 | -0.94(-3.19%) |
Jun 16, 2021 | 29.75 | 29.79 | 29.06 | 29.54 | 27,523 | -0.45(-1.50%) |
Jun 15, 2021 | 29.72 | 30.06 | 29.26 | 29.99 | 25,139 | +0.70(+2.40%) |
Jun 14, 2021 | 29.67 | 29.67 | 28.55 | 29.29 | 13,258 | -0.21(-0.70%) |
Jun 11, 2021 | 29.23 | 29.52 | 28.99 | 29.50 | 23,046 | +0.50(+1.71%) |
Jun 10, 2021 | 29.16 | 29.29 | 28.82 | 29.00 | 20,980 | +0.01(+0.03%) |
Jun 09, 2021 | 29.51 | 29.51 | 28.86 | 28.99 | 30,201 | -0.52(-1.77%) |
Jun 08, 2021 | 29.49 | 29.75 | 29.46 | 29.51 | 14,993 | -0.53(-1.77%) |
Jun 07, 2021 | 29.88 | 30.16 | 29.31 | 30.05 | 17,028 | +0.24(+0.80%) |
Jun 04, 2021 | 29.58 | 30.18 | 29.58 | 29.81 | 17,903 | +0.09(+0.29%) |
Jun 03, 2021 | 30.04 | 30.04 | 29.52 | 29.72 | 15,520 | -0.09(-0.30%) |
Jun 02, 2021 | 30.52 | 30.52 | 29.62 | 29.81 | 12,659 | -0.56(-1.84%) |
Jun 01, 2021 | 29.72 | 30.49 | 29.02 | 30.37 | 33,393 | +0.69(+2.34%) |
May 28, 2021 | 29.66 | 29.71 | 29.55 | 29.68 | 9,970 | +0.05(+0.15%) |
May 27, 2021 | 29.72 | 29.72 | 29.19 | 29.63 | 61,472 | -0.08(-0.27%) |
May 26, 2021 | 28.59 | 29.71 | 28.59 | 29.71 | 39,787 | +1.34(+4.73%) |
May 25, 2021 | 28.42 | 29.36 | 28.37 | 28.37 | 24,764 | -0.61(-2.11%) |
May 24, 2021 | 29.59 | 29.59 | 28.79 | 28.98 | 20,344 | +0.14(+0.50%) |
May 21, 2021 | 29.71 | 29.71 | 28.14 | 28.84 | 18,050 | -0.56(-1.90%) |
May 20, 2021 | 27.33 | 29.63 | 27.33 | 29.40 | 31,202 | +1.28(+4.55%) |
May 19, 2021 | 27.31 | 28.68 | 25.45 | 28.12 | 40,192 | -0.07(-0.26%) |
May 18, 2021 | 29.11 | 29.32 | 28.19 | 28.19 | 31,051 | -0.75(-2.58%) |
May 17, 2021 | 28.72 | 29.08 | 28.72 | 28.94 | 12,104 | +0.04(+0.16%) |
May 14, 2021 | 28.73 | 29.08 | 28.35 | 28.89 | 28,435 | +0.46(+1.62%) |
May 13, 2021 | 27.92 | 28.43 | 27.70 | 28.43 | 44,937 | +0.77(+2.80%) |
May 12, 2021 | 26.01 | 27.89 | 25.80 | 27.66 | 90,318 | +1.70(+6.56%) |
May 11, 2021 | 26.02 | 26.31 | 25.39 | 25.96 | 13,892 | +0.27(+1.05%) |
May 10, 2021 | 26.61 | 26.66 | 25.67 | 25.69 | 17,201 | -0.92(-3.45%) |
May 07, 2021 | 26.63 | 26.63 | 26.25 | 26.61 | 8,835 | +0.27(+1.03%) |
May 06, 2021 | 26.28 | 26.49 | 25.90 | 26.33 | 9,910 | +0.30(+1.14%) |
May 05, 2021 | 25.98 | 26.75 | 25.71 | 26.04 | 14,450 | -0.14(-0.52%) |
May 04, 2021 | 25.96 | 26.57 | 25.79 | 26.17 | 15,115 | -0.56(-2.09%) |
May 03, 2021 | 26.12 | 26.82 | 25.74 | 26.73 | 31,947 | +0.84(+3.23%) |
Apr 30, 2021 | 26.06 | 26.12 | 25.55 | 25.89 | 29,978 | -0.43(-1.64%) |
Apr 29, 2021 | 26.38 | 26.38 | 24.82 | 26.33 | 23,800 | -0.01(-0.03%) |
Apr 28, 2021 | 26.48 | 26.48 | 25.31 | 26.33 | 20,228 | -0.41(-1.52%) |
Apr 27, 2021 | 27.36 | 27.38 | 26.28 | 26.74 | 20,410 | -0.70(-2.56%) |
Apr 26, 2021 | 27.51 | 27.91 | 27.31 | 27.44 | 12,094 | -0.16(-0.59%) |
Apr 23, 2021 | 27.90 | 27.90 | 27.19 | 27.60 | 17,209 | +0.61(+2.27%) |
Apr 22, 2021 | 27.29 | 27.53 | 26.84 | 26.99 | 22,310 | -0.14(-0.50%) |
Apr 21, 2021 | 26.61 | 27.56 | 26.61 | 27.13 | 9,936 | +0.56(+2.10%) |
Apr 20, 2021 | 27.44 | 27.44 | 26.26 | 26.57 | 25,184 | -1.10(-3.97%) |
Apr 19, 2021 | 27.60 | 27.84 | 26.97 | 27.67 | 16,071 | -0.14(-0.49%) |
Apr 16, 2021 | 27.87 | 27.92 | 27.53 | 27.80 | 13,545 | +0.27(+0.98%) |
Apr 15, 2021 | 27.60 | 27.62 | 27.08 | 27.53 | 9,012 | -0.01(-0.03%) |
Apr 14, 2021 | 27.22 | 27.86 | 27.22 | 27.54 | 9,715 | +0.50(+1.87%) |
Apr 13, 2021 | 27.89 | 27.89 | 27.04 | 27.04 | 17,026 | -0.73(-2.63%) |
Apr 12, 2021 | 28.27 | 28.27 | 27.72 | 27.77 | 6,005 | -0.43(-1.53%) |
Apr 09, 2021 | 27.82 | 28.28 | 27.55 | 28.20 | 20,651 | +0.51(+1.85%) |
Apr 08, 2021 | 27.21 | 27.78 | 26.93 | 27.69 | 10,259 | +0.65(+2.40%) |
Apr 07, 2021 | 28.15 | 28.15 | 26.80 | 27.04 | 17,463 | -1.01(-3.60%) |
Apr 06, 2021 | 27.92 | 28.37 | 27.83 | 28.05 | 16,780 | +0.13(+0.45%) |
Apr 05, 2021 | 27.92 | 28.12 | 27.45 | 27.92 | 29,501 | +0.09(+0.32%) |
Apr 01, 2021 | 26.44 | 28.15 | 26.44 | 27.83 | 16,876 | +1.01(+3.76%) |
Mar 31, 2021 | 27.45 | 28.03 | 26.59 | 26.82 | 61,305 | -1.28(-4.55%) |
Mar 30, 2021 | 27.78 | 28.15 | 27.78 | 28.10 | 16,145 | +0.50(+1.83%) |
Mar 29, 2021 | 28.24 | 28.29 | 27.40 | 27.60 | 39,315 | -0.77(-2.73%) |
Mar 26, 2021 | 28.69 | 28.78 | 28.01 | 28.37 | 22,650 | +0.08(+0.29%) |
Mar 25, 2021 | 27.67 | 28.36 | 27.12 | 28.29 | 20,646 | +0.50(+1.78%) |
Mar 24, 2021 | 28.00 | 29.10 | 27.79 | 27.79 | 54,404 | -0.04(-0.16%) |
Mar 23, 2021 | 28.41 | 28.51 | 27.39 | 27.84 | 87,741 | -0.94(-3.26%) |
Mar 22, 2021 | 30.58 | 30.58 | 28.48 | 28.78 | 85,715 | -2.07(-6.72%) |
Mar 19, 2021 | 29.57 | 31.25 | 29.18 | 30.85 | 403,933 | +0.99(+3.32%) |
Mar 18, 2021 | 29.32 | 30.08 | 29.26 | 29.86 | 82,945 | +0.54(+1.84%) |
Mar 17, 2021 | 29.14 | 29.69 | 28.44 | 29.32 | 80,043 | +0.08(+0.28%) |
Mar 16, 2021 | 29.14 | 29.74 | 26.73 | 29.24 | 37,623 | +0.35(+1.21%) |
Mar 15, 2021 | 29.78 | 29.78 | 28.42 | 28.89 | 36,965 | -1.07(-3.56%) |
Mar 12, 2021 | 29.65 | 30.38 | 29.65 | 29.95 | 38,594 | +0.26(+0.88%) |
Mar 11, 2021 | 29.41 | 29.80 | 28.89 | 29.69 | 46,056 | +0.29(+0.98%) |
Mar 10, 2021 | 28.69 | 29.63 | 28.22 | 29.41 | 50,427 | +0.74(+2.56%) |
Mar 09, 2021 | 28.24 | 28.88 | 28.14 | 28.67 | 38,515 | +0.44(+1.56%) |
Mar 08, 2021 | 27.34 | 28.55 | 27.33 | 28.23 | 80,558 | +1.06(+3.89%) |
Mar 05, 2021 | 26.32 | 27.33 | 26.32 | 27.17 | 35,916 | +1.17(+4.52%) |
Mar 04, 2021 | 26.13 | 26.81 | 25.62 | 26.00 | 36,094 | -0.05(-0.21%) |
Mar 03, 2021 | 26.13 | 26.72 | 26.00 | 26.05 | 37,534 | -0.10(-0.38%) |
Mar 02, 2021 | 26.16 | 26.45 | 25.91 | 26.15 | 20,841 | -0.11(-0.41%) |
Mar 01, 2021 | 25.51 | 26.27 | 25.29 | 26.26 | 25,923 | +1.60(+6.47%) |
Feb 26, 2021 | 25.20 | 25.82 | 24.66 | 24.66 | 31,120 | -0.47(-1.86%) |
Feb 25, 2021 | 26.16 | 26.38 | 24.76 | 25.13 | 22,908 | -0.78(-3.01%) |
Feb 24, 2021 | 26.05 | 26.90 | 25.86 | 25.91 | 32,186 | -0.01(-0.03%) |
Feb 23, 2021 | 26.66 | 26.89 | 25.34 | 25.92 | 22,086 | +0.48(+1.90%) |
Feb 22, 2021 | 25.42 | 25.82 | 24.97 | 25.43 | 11,378 | +0.13(+0.53%) |
Feb 19, 2021 | 24.95 | 25.30 | 24.77 | 25.30 | 16,619 | +0.39(+1.55%) |
Feb 18, 2021 | 24.84 | 25.48 | 24.82 | 24.91 | 21,154 | -0.23(-0.93%) |
Feb 17, 2021 | 24.65 | 25.19 | 24.65 | 25.15 | 23,409 | +0.23(+0.94%) |
Feb 16, 2021 | 25.06 | 25.06 | 24.65 | 24.91 | 16,517 | +0.47(+1.91%) |
Feb 12, 2021 | 24.22 | 24.75 | 23.85 | 24.45 | 27,105 | +0.04(+0.15%) |
Feb 11, 2021 | 24.21 | 24.43 | 24.21 | 24.41 | 27,417 | +0.21(+0.85%) |
Feb 10, 2021 | 24.39 | 24.56 | 24.21 | 24.21 | 18,030 | -0.25(-1.03%) |
Feb 09, 2021 | 24.56 | 24.57 | 24.22 | 24.46 | 19,752 | -0.49(-1.98%) |
Feb 08, 2021 | 23.86 | 24.95 | 23.86 | 24.95 | 22,778 | +0.97(+4.04%) |
Feb 05, 2021 | 24.05 | 24.05 | 23.77 | 23.98 | 16,619 | +0.00(+0.00%) |
Feb 04, 2021 | 23.56 | 24.47 | 23.56 | 23.98 | 25,530 | +0.48(+2.02%) |
Feb 03, 2021 | 23.68 | 23.87 | 23.03 | 23.51 | 22,564 | -0.34(-1.43%) |
Feb 02, 2021 | 23.22 | 23.85 | 23.22 | 23.85 | 21,043 | +0.71(+3.06%) |
Feb 01, 2021 | 22.12 | 23.73 | 22.12 | 23.14 | 32,284 | +1.57(+7.27%) |
Jan 29, 2021 | 22.76 | 22.99 | 21.57 | 21.57 | 36,251 | -1.68(-7.21%) |
Jan 28, 2021 | 23.50 | 23.50 | 22.74 | 23.25 | 24,981 | +0.42(+1.85%) |
Jan 27, 2021 | 23.89 | 24.45 | 22.04 | 22.83 | 45,971 | -1.84(-7.45%) |
Jan 26, 2021 | 25.02 | 25.20 | 24.61 | 24.66 | 21,922 | -0.36(-1.43%) |
Jan 25, 2021 | 25.51 | 25.55 | 24.49 | 25.02 | 22,061 | -0.51(-2.00%) |
Jan 22, 2021 | 24.49 | 25.54 | 24.45 | 25.53 | 52,760 | +0.71(+2.85%) |
Jan 21, 2021 | 25.02 | 25.07 | 24.30 | 24.82 | 25,237 | -0.13(-0.54%) |
Jan 20, 2021 | 25.64 | 25.97 | 24.52 | 24.96 | 27,301 | -0.74(-2.89%) |
Jan 19, 2021 | 26.36 | 26.36 | 25.56 | 25.70 | 24,319 | -0.30(-1.17%) |
Jan 15, 2021 | 26.27 | 26.91 | 25.98 | 26.01 | 13,942 | -0.74(-2.75%) |
Jan 14, 2021 | 26.50 | 26.88 | 26.41 | 26.74 | 18,501 | +0.40(+1.53%) |
Jan 13, 2021 | 27.34 | 27.34 | 25.97 | 26.34 | 18,557 | -1.03(-3.77%) |
Jan 12, 2021 | 26.65 | 27.61 | 26.65 | 27.37 | 36,396 | +0.72(+2.69%) |
Jan 11, 2021 | 26.22 | 26.65 | 26.22 | 26.65 | 15,350 | +0.24(+0.92%) |
Jan 08, 2021 | 26.05 | 26.41 | 25.78 | 26.41 | 27,774 | +0.23(+0.89%) |
Jan 07, 2021 | 25.72 | 26.28 | 25.72 | 26.18 | 30,199 | +0.49(+1.92%) |
Jan 06, 2021 | 24.85 | 26.20 | 24.85 | 25.69 | 54,039 | +1.35(+5.56%) |
Jan 05, 2021 | 23.69 | 24.63 | 23.62 | 24.33 | 28,211 | +0.54(+2.26%) |
Jan 04, 2021 | 24.58 | 24.62 | 23.42 | 23.79 | 36,983 | -0.74(-3.03%) |
Dec 31, 2020 | 24.54 | 24.54 | 24.54 | 30,817 | -0.51(-2.04%) | |
Dec 30, 2020 | 24.56 | 25.08 | 24.56 | 25.05 | 30,817 | +0.49(+2.01%) |
Dec 29, 2020 | 24.75 | 24.87 | 24.41 | 24.56 | 18,977 | -0.12(-0.47%) |
Dec 28, 2020 | 24.73 | 24.83 | 24.43 | 24.67 | 27,721 | +0.38(+1.55%) |
Dec 24, 2020 | 24.82 | 24.82 | 24.24 | 24.30 | 7,250 | -0.50(-2.02%) |
Dec 23, 2020 | 24.80 | 25.28 | 24.47 | 24.80 | 38,339 | +0.00(+0.00%) |
Dec 22, 2020 | 25.16 | 25.51 | 24.73 | 24.80 | 19,705 | -0.56(-2.23%) |
Dec 21, 2020 | 25.61 | 25.71 | 25.11 | 25.36 | 35,374 | -0.41(-1.60%) |
Dec 18, 2020 | 24.88 | 25.95 | 24.73 | 25.77 | 208,586 | +0.95(+3.83%) |
Dec 17, 2020 | 23.70 | 24.82 | 23.44 | 24.82 | 50,219 | +1.07(+4.49%) |
Dec 16, 2020 | 23.85 | 24.02 | 23.69 | 23.76 | 37,038 | +0.13(+0.57%) |
Dec 15, 2020 | 23.04 | 23.80 | 23.04 | 23.62 | 64,318 | +0.66(+2.87%) |
Dec 14, 2020 | 23.13 | 23.42 | 22.75 | 22.96 | 55,802 | -0.06(-0.27%) |
Dec 11, 2020 | 22.83 | 23.12 | 22.82 | 23.03 | 13,909 | +0.07(+0.31%) |
Dec 10, 2020 | 22.75 | 22.96 | 22.37 | 22.96 | 21,717 | +0.29(+1.26%) |
Dec 09, 2020 | 22.63 | 22.95 | 22.13 | 22.67 | 49,500 | +0.07(+0.32%) |
Dec 08, 2020 | 22.27 | 22.60 | 22.12 | 22.60 | 30,833 | +0.16(+0.72%) |
Dec 07, 2020 | 21.87 | 22.66 | 21.87 | 22.44 | 39,269 | +0.17(+0.76%) |
Dec 04, 2020 | 22.29 | 22.29 | 21.86 | 22.27 | 19,854 | +0.14(+0.64%) |
Dec 03, 2020 | 22.37 | 22.37 | 22.00 | 22.13 | 8,461 | -0.17(-0.76%) |
Dec 02, 2020 | 21.97 | 22.30 | 21.39 | 22.30 | 17,930 | +0.33(+1.50%) |
Dec 01, 2020 | 21.66 | 22.23 | 21.66 | 21.97 | 20,701 | +0.54(+2.54%) |
Nov 30, 2020 | 22.15 | 22.15 | 21.40 | 21.42 | 17,728 | -0.93(-4.15%) |
Nov 27, 2020 | 22.20 | 22.38 | 21.85 | 22.35 | 8,188 | +0.00(+0.00%) |
Nov 25, 2020 | 22.42 | 22.42 | 22.10 | 22.35 | 16,040 | -0.06(-0.28%) |
Nov 24, 2020 | 21.39 | 22.46 | 21.39 | 22.41 | 47,114 | +1.22(+5.76%) |
Nov 23, 2020 | 21.76 | 21.90 | 21.07 | 21.19 | 21,489 | -0.93(-4.19%) |
Nov 20, 2020 | 21.73 | 22.27 | 21.64 | 22.12 | 25,014 | +0.11(+0.49%) |
Nov 19, 2020 | 21.81 | 22.15 | 21.39 | 22.01 | 10,141 | +0.11(+0.49%) |
Nov 18, 2020 | 22.15 | 22.41 | 21.90 | 21.90 | 20,658 | -0.23(-1.05%) |
Nov 17, 2020 | 22.42 | 22.42 | 21.48 | 22.14 | 26,215 | -0.29(-1.27%) |
Nov 16, 2020 | 22.19 | 22.59 | 22.18 | 22.42 | 41,596 | +0.75(+3.46%) |
Nov 13, 2020 | 21.60 | 21.92 | 21.55 | 21.67 | 18,172 | +0.39(+1.84%) |
Nov 12, 2020 | 21.48 | 21.62 | 20.88 | 21.28 | 25,418 | -0.47(-2.17%) |
Nov 11, 2020 | 21.66 | 21.75 | 21.31 | 21.75 | 24,522 | +0.12(+0.54%) |
Nov 10, 2020 | 20.90 | 21.66 | 20.78 | 21.64 | 86,050 | +1.07(+5.20%) |
Nov 09, 2020 | 20.64 | 21.30 | 19.38 | 20.57 | 75,070 | +1.12(+5.78%) |
Nov 06, 2020 | 20.01 | 20.17 | 19.44 | 19.44 | 23,220 | -0.98(-4.80%) |
Nov 05, 2020 | 19.97 | 20.50 | 19.97 | 20.42 | 30,324 | +0.14(+0.70%) |
Nov 04, 2020 | 19.84 | 20.28 | 19.66 | 20.28 | 10,989 | +0.01(+0.04%) |
Nov 03, 2020 | 19.92 | 20.28 | 19.73 | 20.27 | 32,322 | +0.67(+3.41%) |