Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.15 | 21.15 | 19.69 | 20.11 | 40,715 | -0.52(-2.53%) |
Nov 29, 2021 | 20.96 | 21.14 | 20.58 | 20.63 | 24,651 | -0.29(-1.38%) |
Nov 26, 2021 | 21.51 | 21.51 | 20.64 | 20.92 | 21,934 | -0.76(-3.53%) |
Nov 24, 2021 | 21.46 | 21.68 | 21.46 | 21.68 | 15,371 | -0.05(-0.25%) |
Nov 23, 2021 | 21.77 | 21.98 | 21.17 | 21.74 | 21,821 | -0.10(-0.45%) |
Nov 22, 2021 | 22.44 | 22.61 | 21.69 | 21.84 | 40,669 | -0.50(-2.25%) |
Nov 19, 2021 | 22.61 | 22.62 | 22.26 | 22.34 | 15,434 | -0.36(-1.58%) |
Nov 18, 2021 | 22.79 | 22.89 | 22.57 | 22.70 | 28,152 | -0.03(-0.12%) |
Nov 17, 2021 | 23.09 | 23.09 | 22.45 | 22.73 | 17,258 | -0.50(-2.16%) |
Nov 16, 2021 | 22.65 | 23.51 | 22.65 | 23.23 | 25,789 | +0.40(+1.77%) |
Nov 15, 2021 | 22.58 | 23.01 | 22.56 | 22.83 | 22,510 | +0.18(+0.79%) |
Nov 12, 2021 | 22.57 | 22.84 | 22.53 | 22.65 | 22,357 | -0.13(-0.55%) |
Nov 11, 2021 | 23.09 | 23.27 | 22.47 | 22.77 | 37,082 | -0.28(-1.20%) |
Nov 10, 2021 | 22.65 | 23.26 | 23.05 | 30,452 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.41 | 22.75 | 22.07 | 22.63 | 23,648 | +0.15(+0.68%) |
Nov 08, 2021 | 22.62 | 22.81 | 22.24 | 22.48 | 28,672 | -0.04(-0.20%) |
Nov 05, 2021 | 22.98 | 23.02 | 22.43 | 22.52 | 63,516 | -0.31(-1.37%) |
Nov 04, 2021 | 22.84 | 23.01 | 22.43 | 22.84 | 27,496 | -0.02(-0.08%) |
Nov 03, 2021 | 23.27 | 23.61 | 22.29 | 22.85 | 121,267 | -1.32(-5.48%) |
Nov 02, 2021 | 24.25 | 24.25 | 23.79 | 24.18 | 21,358 | -0.01(-0.04%) |
Nov 01, 2021 | 23.46 | 24.40 | 23.38 | 24.19 | 37,182 | +0.92(+3.96%) |
Oct 29, 2021 | 23.01 | 23.40 | 22.98 | 23.26 | 17,660 | +0.23(+1.01%) |
Oct 28, 2021 | 22.93 | 23.09 | 22.90 | 23.03 | 10,549 | +0.01(+0.04%) |
Oct 27, 2021 | 23.35 | 23.44 | 23.01 | 23.02 | 15,319 | -0.39(-1.68%) |
Oct 26, 2021 | 23.45 | 23.51 | 23.42 | 24,245 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.23 | 23.51 | 22.83 | 23.50 | 19,058 | +0.28(+1.20%) |
Oct 22, 2021 | 23.05 | 23.27 | 22.92 | 23.22 | 15,442 | +0.17(+0.74%) |
Oct 21, 2021 | 22.75 | 23.19 | 22.75 | 23.05 | 16,657 | +0.17(+0.74%) |
Oct 20, 2021 | 22.32 | 23.05 | 22.31 | 22.88 | 35,665 | +0.70(+3.15%) |
Oct 19, 2021 | 21.99 | 22.28 | 21.93 | 22.18 | 13,577 | +0.13(+0.57%) |
Oct 18, 2021 | 21.93 | 22.15 | 21.76 | 22.06 | 17,882 | +0.15(+0.69%) |
Oct 15, 2021 | 22.30 | 22.33 | 21.90 | 21.90 | 47,154 | -0.14(-0.65%) |
Oct 14, 2021 | 21.94 | 22.31 | 21.88 | 22.05 | 16,691 | +0.14(+0.65%) |
Oct 13, 2021 | 21.92 | 22.05 | 21.58 | 21.90 | 11,917 | +0.21(+0.99%) |
Oct 12, 2021 | 21.64 | 21.78 | 21.49 | 21.69 | 10,146 | +0.25(+1.17%) |
Oct 11, 2021 | 21.96 | 21.96 | 21.37 | 21.44 | 14,776 | -0.52(-2.36%) |
Oct 08, 2021 | 21.90 | 22.15 | 21.71 | 21.96 | 22,013 | +0.05(+0.25%) |
Oct 07, 2021 | 21.59 | 22.15 | 21.53 | 21.90 | 26,592 | +0.55(+2.60%) |
Oct 06, 2021 | 21.40 | 21.80 | 21.27 | 21.35 | 23,782 | -0.27(-1.24%) |
Oct 05, 2021 | 21.52 | 21.71 | 21.27 | 21.62 | 28,956 | +0.22(+1.05%) |
Oct 04, 2021 | 21.21 | 21.63 | 21.21 | 21.39 | 22,528 | +0.25(+1.19%) |
Oct 01, 2021 | 20.84 | 21.21 | 20.77 | 21.14 | 22,160 | +0.30(+1.42%) |
Sep 30, 2021 | 21.41 | 21.41 | 20.81 | 20.85 | 26,211 | -0.44(-2.06%) |
Sep 29, 2021 | 21.34 | 21.49 | 21.14 | 21.29 | 20,326 | -0.07(-0.34%) |
Sep 28, 2021 | 21.88 | 22.12 | 21.23 | 21.36 | 21,447 | -0.50(-2.29%) |
Sep 27, 2021 | 21.56 | 22.05 | 21.39 | 21.86 | 18,080 | +0.41(+1.92%) |
Sep 24, 2021 | 21.57 | 21.60 | 21.39 | 21.45 | 16,940 | -0.04(-0.21%) |
Sep 23, 2021 | 21.55 | 22.01 | 21.05 | 21.49 | 69,537 | -0.07(-0.33%) |
Sep 22, 2021 | 21.33 | 21.69 | 21.25 | 21.56 | 35,354 | +0.35(+1.65%) |
Sep 21, 2021 | 21.51 | 21.84 | 21.15 | 21.21 | 26,587 | -0.10(-0.46%) |
Sep 20, 2021 | 21.76 | 21.90 | 21.22 | 21.31 | 49,374 | -0.63(-2.86%) |
Sep 17, 2021 | 21.59 | 22.07 | 21.59 | 21.94 | 72,110 | +0.42(+1.95%) |
Sep 16, 2021 | 21.50 | 21.93 | 21.33 | 21.52 | 17,107 | +0.00(+0.00%) |
Sep 15, 2021 | 21.48 | 21.83 | 21.41 | 21.52 | 26,529 | +0.07(+0.33%) |
Sep 14, 2021 | 21.63 | 21.87 | 21.32 | 21.45 | 29,657 | -0.11(-0.50%) |
Sep 13, 2021 | 21.59 | 21.69 | 21.27 | 21.55 | 27,401 | +0.20(+0.92%) |
Sep 10, 2021 | 22.02 | 22.11 | 21.30 | 21.36 | 23,457 | -0.38(-1.73%) |
Sep 09, 2021 | 21.57 | 21.98 | 21.47 | 21.73 | 30,265 | +0.15(+0.71%) |
Sep 08, 2021 | 21.39 | 21.58 | 21.38 | 21.58 | 23,741 | +0.06(+0.29%) |
Sep 07, 2021 | 21.47 | 21.87 | 21.35 | 21.52 | 45,009 | -0.04(-0.21%) |
Sep 03, 2021 | 21.51 | 21.67 | 21.40 | 21.56 | 39,643 | -0.11(-0.50%) |
Sep 02, 2021 | 21.55 | 21.71 | 21.25 | 21.67 | 33,514 | +0.14(+0.67%) |
Sep 01, 2021 | 21.45 | 21.64 | 21.29 | 21.53 | 19,258 | +0.19(+0.88%) |
Aug 31, 2021 | 21.21 | 21.71 | 21.10 | 21.34 | 53,428 | +0.15(+0.72%) |
Aug 30, 2021 | 20.93 | 21.24 | 20.93 | 21.19 | 30,294 | +0.21(+1.02%) |
Aug 27, 2021 | 20.69 | 21.11 | 20.69 | 20.97 | 24,150 | +0.44(+2.14%) |
Aug 26, 2021 | 21.05 | 21.05 | 20.45 | 20.53 | 30,101 | -0.68(-3.21%) |
Aug 25, 2021 | 20.57 | 21.25 | 20.34 | 21.21 | 56,103 | +0.74(+3.63%) |
Aug 24, 2021 | 20.66 | 20.75 | 20.37 | 20.47 | 28,508 | +0.03(+0.13%) |
Aug 23, 2021 | 20.84 | 20.84 | 20.36 | 20.45 | 45,448 | -0.23(-1.13%) |
Aug 20, 2021 | 20.49 | 20.87 | 20.49 | 20.68 | 34,264 | +0.08(+0.39%) |
Aug 19, 2021 | 20.24 | 20.82 | 20.18 | 20.60 | 32,333 | +0.11(+0.52%) |
Aug 18, 2021 | 20.69 | 21.05 | 20.38 | 20.49 | 23,206 | -0.23(-1.12%) |
Aug 17, 2021 | 21.19 | 21.19 | 20.40 | 20.72 | 37,987 | -0.65(-3.06%) |
Aug 16, 2021 | 21.96 | 21.96 | 21.22 | 21.38 | 31,946 | -0.58(-2.64%) |
Aug 13, 2021 | 22.35 | 22.46 | 21.85 | 21.95 | 29,144 | -0.39(-1.75%) |
Aug 12, 2021 | 22.23 | 22.53 | 21.91 | 22.35 | 58,090 | +0.12(+0.56%) |
Aug 11, 2021 | 21.93 | 22.28 | 21.63 | 22.22 | 42,185 | +0.30(+1.38%) |
Aug 10, 2021 | 21.75 | 22.23 | 21.50 | 21.92 | 46,914 | +0.01(+0.04%) |
Aug 09, 2021 | 21.47 | 22.30 | 20.69 | 21.91 | 179,091 | +2.33(+11.92%) |
Aug 06, 2021 | 19.68 | 19.77 | 19.35 | 19.58 | 30,934 | +0.04(+0.18%) |
Aug 05, 2021 | 19.27 | 19.81 | 19.27 | 19.54 | 39,670 | +0.26(+1.34%) |
Aug 04, 2021 | 19.35 | 19.54 | 19.21 | 19.28 | 47,659 | -0.26(-1.32%) |
Aug 03, 2021 | 19.59 | 19.67 | 19.07 | 19.54 | 70,839 | -0.09(-0.45%) |
Aug 02, 2021 | 21.01 | 21.82 | 19.56 | 19.63 | 213,863 | -1.22(-5.85%) |
Jul 30, 2021 | 20.97 | 21.29 | 20.59 | 20.85 | 37,206 | -0.29(-1.39%) |
Jul 29, 2021 | 22.12 | 22.26 | 21.12 | 21.14 | 49,258 | -1.11(-5.00%) |
Jul 28, 2021 | 22.17 | 22.55 | 21.63 | 22.26 | 117,824 | +1.39(+6.66%) |
Jul 27, 2021 | 20.91 | 21.00 | 20.54 | 20.87 | 36,387 | -0.18(-0.85%) |
Jul 26, 2021 | 20.86 | 21.18 | 20.80 | 21.05 | 31,874 | +0.24(+1.16%) |
Jul 23, 2021 | 20.76 | 20.81 | 20.55 | 20.81 | 26,618 | +0.16(+0.78%) |
Jul 22, 2021 | 20.72 | 20.73 | 20.39 | 20.65 | 34,415 | -0.19(-0.90%) |
Jul 21, 2021 | 20.30 | 20.92 | 20.29 | 20.83 | 48,001 | +0.71(+3.54%) |
Jul 20, 2021 | 20.05 | 20.36 | 20.02 | 20.12 | 59,353 | +0.42(+2.12%) |
Jul 19, 2021 | 19.84 | 19.92 | 19.49 | 19.70 | 79,302 | -0.37(-1.86%) |
Jul 16, 2021 | 20.33 | 20.44 | 20.00 | 20.08 | 43,892 | -0.10(-0.49%) |
Jul 15, 2021 | 20.44 | 20.44 | 20.04 | 20.17 | 40,925 | -0.05(-0.26%) |
Jul 14, 2021 | 20.38 | 20.44 | 20.14 | 20.23 | 44,865 | -0.01(-0.04%) |
Jul 13, 2021 | 20.11 | 20.37 | 20.11 | 20.24 | 57,918 | -0.06(-0.31%) |
Jul 12, 2021 | 20.33 | 20.47 | 20.23 | 20.30 | 75,430 | -0.20(-0.96%) |
Jul 09, 2021 | 20.44 | 20.58 | 20.33 | 20.49 | 37,013 | +0.26(+1.28%) |
Jul 08, 2021 | 20.05 | 20.36 | 19.69 | 20.24 | 37,819 | -0.27(-1.30%) |
Jul 07, 2021 | 20.98 | 21.16 | 20.32 | 20.50 | 105,608 | -0.64(-3.03%) |
Jul 06, 2021 | 21.53 | 21.53 | 20.75 | 21.14 | 60,243 | -0.33(-1.53%) |
Jul 02, 2021 | 21.60 | 21.66 | 21.43 | 21.47 | 54,701 | -0.18(-0.82%) |
Jul 01, 2021 | 21.42 | 21.71 | 21.38 | 21.65 | 24,699 | +0.36(+1.67%) |
Jun 30, 2021 | 21.13 | 21.47 | 21.13 | 21.30 | 42,728 | +0.12(+0.59%) |
Jun 29, 2021 | 21.22 | 21.35 | 21.04 | 21.17 | 78,421 | +0.04(+0.17%) |
Jun 28, 2021 | 20.90 | 21.37 | 20.71 | 21.14 | 78,405 | +0.23(+1.11%) |
Jun 25, 2021 | 21.57 | 21.73 | 20.74 | 20.90 | 208,797 | -0.67(-3.10%) |
Jun 24, 2021 | 21.38 | 21.69 | 21.38 | 21.57 | 27,947 | +0.20(+0.92%) |
Jun 23, 2021 | 21.59 | 21.77 | 21.30 | 21.38 | 25,428 | -0.17(-0.79%) |
Jun 22, 2021 | 21.63 | 21.72 | 21.42 | 21.55 | 31,808 | -0.06(-0.29%) |
Jun 21, 2021 | 21.06 | 22.07 | 20.69 | 21.61 | 53,311 | +0.62(+2.97%) |
Jun 18, 2021 | 22.08 | 22.08 | 20.94 | 20.98 | 83,745 | -1.26(-5.65%) |
Jun 17, 2021 | 22.36 | 22.46 | 22.09 | 22.24 | 46,337 | -0.16(-0.72%) |
Jun 16, 2021 | 22.66 | 22.66 | 22.32 | 22.40 | 40,357 | -0.22(-0.98%) |
Jun 15, 2021 | 22.34 | 22.94 | 22.27 | 22.62 | 50,801 | +0.25(+1.11%) |
Jun 14, 2021 | 22.48 | 22.48 | 22.13 | 22.37 | 62,683 | +0.02(+0.08%) |
Jun 11, 2021 | 22.32 | 22.44 | 22.14 | 22.36 | 27,678 | +0.03(+0.12%) |
Jun 10, 2021 | 22.42 | 22.50 | 22.22 | 22.33 | 19,165 | +0.00(+0.00%) |
Jun 09, 2021 | 22.30 | 22.38 | 22.16 | 22.33 | 46,942 | -0.05(-0.24%) |
Jun 08, 2021 | 22.47 | 22.54 | 22.22 | 22.38 | 21,528 | -0.04(-0.20%) |
Jun 07, 2021 | 22.31 | 22.62 | 22.21 | 22.43 | 39,502 | +0.20(+0.92%) |
Jun 04, 2021 | 22.38 | 22.51 | 21.94 | 22.22 | 47,293 | -0.19(-0.83%) |
Jun 03, 2021 | 22.90 | 23.00 | 22.30 | 22.41 | 40,953 | -0.52(-2.25%) |
Jun 02, 2021 | 23.06 | 23.25 | 22.73 | 22.93 | 37,744 | -0.20(-0.89%) |
Jun 01, 2021 | 22.92 | 23.34 | 22.90 | 23.13 | 37,193 | +0.39(+1.72%) |
May 28, 2021 | 22.95 | 22.95 | 22.46 | 22.74 | 26,984 | -0.07(-0.31%) |
May 27, 2021 | 22.91 | 23.10 | 22.47 | 22.81 | 45,094 | +0.07(+0.31%) |
May 26, 2021 | 22.29 | 22.96 | 22.27 | 22.74 | 50,187 | +0.58(+2.60%) |
May 25, 2021 | 22.77 | 22.77 | 22.16 | 22.16 | 48,877 | -0.50(-2.19%) |
May 24, 2021 | 22.84 | 23.03 | 22.47 | 22.66 | 42,993 | -0.20(-0.89%) |
May 21, 2021 | 23.00 | 23.01 | 22.58 | 22.86 | 49,062 | +0.06(+0.27%) |
May 20, 2021 | 22.92 | 23.01 | 22.47 | 22.80 | 32,156 | -0.05(-0.23%) |
May 19, 2021 | 22.83 | 22.99 | 22.30 | 22.85 | 26,575 | -0.11(-0.46%) |
May 18, 2021 | 23.41 | 23.41 | 22.86 | 22.96 | 36,981 | -0.37(-1.60%) |
May 17, 2021 | 23.09 | 23.47 | 23.06 | 23.33 | 35,222 | +0.17(+0.73%) |
May 14, 2021 | 22.95 | 23.18 | 22.92 | 23.16 | 33,331 | +0.30(+1.32%) |
May 13, 2021 | 22.65 | 23.15 | 22.43 | 22.86 | 27,733 | +0.38(+1.70%) |
May 12, 2021 | 22.72 | 23.17 | 22.11 | 22.48 | 59,425 | -0.49(-2.12%) |
May 11, 2021 | 22.19 | 23.09 | 21.73 | 22.97 | 76,410 | +0.59(+2.61%) |
May 10, 2021 | 23.03 | 23.03 | 22.28 | 22.38 | 46,976 | -0.55(-2.40%) |
May 07, 2021 | 22.90 | 23.49 | 22.79 | 22.93 | 54,918 | -0.06(-0.27%) |
May 06, 2021 | 23.16 | 23.43 | 22.84 | 23.00 | 46,276 | -0.13(-0.58%) |
May 05, 2021 | 23.45 | 23.49 | 23.03 | 23.13 | 40,797 | -0.32(-1.36%) |
May 04, 2021 | 23.59 | 23.59 | 23.07 | 23.45 | 52,356 | -0.15(-0.64%) |
May 03, 2021 | 22.44 | 23.61 | 22.44 | 23.60 | 134,743 | +1.24(+5.55%) |
Apr 30, 2021 | 23.23 | 23.42 | 22.14 | 22.36 | 144,839 | -1.39(-5.86%) |
Apr 29, 2021 | 23.39 | 23.80 | 23.39 | 23.75 | 69,532 | +0.37(+1.59%) |
Apr 28, 2021 | 23.03 | 23.48 | 21.91 | 23.38 | 103,738 | +0.60(+2.65%) |
Apr 27, 2021 | 22.12 | 22.86 | 21.90 | 22.77 | 73,675 | +0.73(+3.30%) |
Apr 26, 2021 | 22.25 | 22.25 | 21.72 | 22.05 | 34,394 | +0.07(+0.32%) |
Apr 23, 2021 | 21.99 | 22.22 | 21.86 | 21.98 | 17,597 | +0.11(+0.49%) |
Apr 22, 2021 | 22.16 | 22.37 | 21.68 | 21.87 | 31,870 | -0.20(-0.88%) |
Apr 21, 2021 | 21.38 | 22.28 | 21.38 | 22.07 | 59,791 | +0.59(+2.72%) |
Apr 20, 2021 | 21.97 | 21.97 | 21.01 | 21.48 | 42,879 | -0.38(-1.74%) |
Apr 19, 2021 | 22.74 | 22.74 | 21.45 | 21.86 | 44,513 | -0.27(-1.20%) |
Apr 16, 2021 | 22.16 | 22.25 | 21.58 | 22.13 | 32,374 | +0.04(+0.20%) |
Apr 15, 2021 | 22.08 | 22.11 | 21.69 | 22.08 | 32,455 | +0.13(+0.61%) |
Apr 14, 2021 | 22.22 | 22.33 | 21.83 | 21.95 | 17,384 | -0.17(-0.76%) |
Apr 13, 2021 | 23.19 | 23.19 | 21.78 | 22.12 | 29,089 | -0.22(-0.99%) |
Apr 12, 2021 | 22.09 | 22.53 | 21.72 | 22.34 | 28,732 | +0.34(+1.53%) |
Apr 09, 2021 | 22.21 | 22.32 | 21.70 | 22.00 | 24,478 | -0.20(-0.88%) |
Apr 08, 2021 | 21.98 | 22.46 | 21.36 | 22.20 | 45,972 | +0.23(+1.05%) |
Apr 07, 2021 | 21.41 | 22.21 | 21.41 | 21.97 | 80,099 | +0.01(+0.04%) |
Apr 06, 2021 | 22.32 | 22.69 | 21.76 | 21.96 | 49,660 | -0.27(-1.24%) |
Apr 05, 2021 | 23.05 | 23.11 | 21.05 | 22.23 | 157,143 | -0.82(-3.54%) |
Apr 01, 2021 | 22.77 | 23.09 | 22.64 | 23.05 | 30,908 | +0.51(+2.28%) |
Mar 31, 2021 | 22.61 | 23.41 | 22.30 | 22.53 | 132,993 | +0.10(+0.43%) |
Mar 30, 2021 | 21.47 | 23.00 | 21.23 | 22.44 | 88,667 | +0.97(+4.50%) |
Mar 29, 2021 | 22.33 | 22.33 | 21.28 | 21.47 | 83,472 | -0.43(-1.98%) |
Mar 26, 2021 | 21.66 | 21.91 | 21.28 | 21.91 | 32,261 | +0.65(+3.04%) |
Mar 25, 2021 | 20.66 | 21.57 | 20.57 | 21.26 | 49,496 | +0.21(+1.01%) |
Mar 24, 2021 | 21.42 | 22.26 | 21.01 | 21.05 | 57,701 | -0.35(-1.66%) |
Mar 23, 2021 | 23.67 | 23.67 | 21.29 | 21.40 | 169,972 | -2.51(-10.49%) |
Mar 22, 2021 | 25.00 | 26.00 | 23.67 | 23.91 | 122,627 | -1.09(-4.36%) |
Mar 19, 2021 | 22.77 | 25.03 | 22.38 | 25.00 | 305,583 | +2.35(+10.37%) |
Mar 18, 2021 | 22.84 | 23.41 | 22.19 | 22.65 | 101,936 | -0.28(-1.24%) |
Mar 17, 2021 | 22.84 | 23.26 | 22.16 | 22.93 | 48,542 | +0.08(+0.35%) |
Mar 16, 2021 | 23.27 | 23.27 | 22.38 | 22.85 | 58,891 | -0.20(-0.88%) |
Mar 15, 2021 | 23.49 | 23.49 | 22.69 | 23.06 | 61,830 | -0.43(-1.85%) |
Mar 12, 2021 | 22.61 | 23.70 | 22.37 | 23.49 | 150,141 | +0.87(+3.84%) |
Mar 11, 2021 | 22.64 | 22.94 | 21.62 | 22.62 | 151,736 | +0.11(+0.47%) |
Mar 10, 2021 | 22.26 | 22.78 | 22.14 | 22.52 | 40,221 | +0.09(+0.40%) |
Mar 09, 2021 | 22.78 | 22.78 | 22.28 | 22.43 | 31,386 | -0.08(-0.35%) |
Mar 08, 2021 | 22.43 | 22.78 | 22.23 | 22.51 | 34,355 | +0.40(+1.80%) |
Mar 05, 2021 | 21.53 | 22.29 | 20.86 | 22.11 | 44,782 | +0.82(+3.83%) |
Mar 04, 2021 | 21.63 | 22.27 | 20.75 | 21.29 | 53,366 | -0.40(-1.84%) |
Mar 03, 2021 | 21.78 | 22.09 | 21.28 | 21.69 | 68,516 | -0.09(-0.41%) |
Mar 02, 2021 | 22.71 | 22.74 | 21.04 | 21.78 | 52,512 | -0.74(-3.27%) |
Mar 01, 2021 | 21.90 | 23.04 | 21.54 | 22.52 | 70,785 | +1.40(+6.63%) |
Feb 26, 2021 | 20.21 | 22.43 | 20.19 | 21.12 | 72,870 | +0.90(+4.47%) |
Feb 25, 2021 | 21.36 | 21.71 | 20.19 | 20.21 | 38,691 | -1.14(-5.35%) |
Feb 24, 2021 | 20.60 | 21.49 | 20.39 | 21.36 | 63,927 | +1.12(+5.52%) |
Feb 23, 2021 | 20.59 | 20.87 | 19.81 | 20.24 | 89,315 | -0.90(-4.28%) |
Feb 22, 2021 | 22.07 | 22.37 | 21.14 | 21.14 | 40,595 | -1.13(-5.09%) |
Feb 19, 2021 | 22.51 | 22.97 | 21.72 | 22.28 | 26,057 | -0.17(-0.75%) |
Feb 18, 2021 | 22.70 | 22.92 | 22.36 | 22.45 | 52,456 | -0.26(-1.13%) |
Feb 17, 2021 | 23.05 | 23.20 | 21.47 | 22.70 | 92,497 | +0.09(+0.39%) |
Feb 16, 2021 | 23.18 | 23.18 | 22.18 | 22.61 | 39,073 | -0.40(-1.73%) |
Feb 12, 2021 | 22.92 | 23.21 | 22.74 | 23.01 | 27,411 | -0.11(-0.46%) |
Feb 11, 2021 | 23.94 | 24.03 | 22.84 | 23.12 | 36,386 | -0.60(-2.54%) |
Feb 10, 2021 | 24.00 | 24.09 | 23.40 | 23.72 | 34,958 | +0.03(+0.11%) |
Feb 09, 2021 | 23.18 | 24.17 | 23.18 | 23.70 | 64,863 | +0.59(+2.56%) |
Feb 08, 2021 | 23.03 | 23.35 | 22.78 | 23.10 | 43,733 | +0.36(+1.59%) |
Feb 05, 2021 | 22.52 | 22.86 | 22.37 | 22.74 | 41,213 | +0.46(+2.06%) |
Feb 04, 2021 | 21.67 | 22.49 | 21.02 | 22.28 | 36,559 | +0.66(+3.06%) |
Feb 03, 2021 | 21.67 | 21.97 | 21.02 | 21.62 | 39,533 | -0.03(-0.12%) |
Feb 02, 2021 | 21.67 | 22.08 | 20.89 | 21.65 | 46,838 | +0.13(+0.62%) |
Feb 01, 2021 | 20.41 | 21.69 | 20.36 | 21.51 | 81,038 | +1.35(+6.70%) |
Jan 29, 2021 | 20.12 | 20.63 | 19.78 | 20.16 | 69,633 | -0.47(-2.27%) |
Jan 28, 2021 | 20.52 | 20.98 | 20.12 | 20.63 | 49,841 | +0.16(+0.78%) |
Jan 27, 2021 | 21.50 | 21.76 | 19.78 | 20.47 | 101,829 | -1.47(-6.72%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.66 | 21.95 | 56,325 | -0.60(-2.66%) |
Jan 25, 2021 | 22.40 | 23.39 | 22.27 | 22.55 | 62,588 | +0.44(+2.00%) |
Jan 22, 2021 | 21.73 | 22.49 | 21.47 | 22.11 | 43,251 | -0.08(-0.36%) |
Jan 21, 2021 | 22.37 | 22.37 | 21.34 | 22.19 | 59,719 | +0.04(+0.16%) |
Jan 20, 2021 | 21.33 | 23.44 | 21.33 | 22.15 | 207,121 | +0.79(+3.72%) |
Jan 19, 2021 | 21.72 | 22.16 | 21.30 | 21.36 | 54,586 | -0.03(-0.12%) |
Jan 15, 2021 | 20.59 | 21.97 | 20.42 | 21.38 | 49,365 | +0.19(+0.88%) |
Jan 14, 2021 | 21.55 | 21.67 | 21.04 | 21.20 | 33,265 | -0.21(-0.99%) |
Jan 13, 2021 | 22.11 | 22.16 | 21.05 | 21.41 | 35,227 | -0.61(-2.77%) |
Jan 12, 2021 | 21.36 | 22.36 | 20.54 | 22.02 | 45,253 | +0.75(+3.53%) |
Jan 11, 2021 | 21.71 | 22.17 | 19.83 | 21.27 | 57,098 | -0.59(-2.71%) |
Jan 08, 2021 | 22.75 | 22.79 | 21.21 | 21.86 | 42,459 | -0.79(-3.51%) |
Jan 07, 2021 | 22.20 | 22.77 | 22.04 | 22.65 | 26,875 | +0.64(+2.89%) |
Jan 06, 2021 | 21.25 | 22.50 | 21.25 | 22.02 | 68,088 | +0.97(+4.62%) |
Jan 05, 2021 | 21.08 | 21.85 | 20.92 | 21.05 | 94,957 | +0.00(+0.00%) |
Jan 04, 2021 | 20.80 | 21.26 | 20.49 | 21.05 | 94,294 | +0.52(+2.54%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 56,467 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.05 | 20.50 | 18.94 | 20.10 | 56,467 | +0.95(+4.93%) |
Dec 29, 2020 | 19.70 | 20.01 | 18.56 | 19.16 | 49,907 | -0.48(-2.43%) |
Dec 28, 2020 | 21.44 | 21.44 | 19.53 | 19.63 | 71,256 | -1.84(-8.56%) |
Dec 24, 2020 | 21.57 | 21.74 | 21.12 | 21.47 | 18,115 | -0.10(-0.45%) |
Dec 23, 2020 | 20.57 | 21.67 | 20.53 | 21.57 | 81,390 | +1.04(+5.08%) |
Dec 22, 2020 | 20.47 | 21.08 | 19.99 | 20.53 | 39,275 | +0.27(+1.35%) |
Dec 21, 2020 | 19.96 | 20.83 | 19.16 | 20.25 | 65,630 | -0.23(-1.12%) |
Dec 18, 2020 | 21.14 | 21.22 | 20.03 | 20.48 | 161,571 | -0.46(-2.19%) |
Dec 17, 2020 | 20.87 | 21.46 | 20.68 | 20.94 | 62,429 | +0.27(+1.28%) |
Dec 16, 2020 | 20.30 | 20.88 | 19.72 | 20.68 | 49,606 | +0.65(+3.26%) |
Dec 15, 2020 | 19.25 | 20.15 | 19.13 | 20.02 | 40,272 | +0.77(+3.99%) |
Dec 14, 2020 | 19.24 | 19.61 | 18.97 | 19.25 | 52,243 | +0.02(+0.09%) |
Dec 11, 2020 | 19.60 | 19.75 | 18.87 | 19.24 | 29,438 | -0.36(-1.85%) |
Dec 10, 2020 | 19.72 | 19.88 | 19.24 | 19.60 | 22,783 | -0.10(-0.49%) |
Dec 09, 2020 | 20.14 | 20.22 | 19.54 | 19.70 | 54,019 | -0.13(-0.67%) |
Dec 08, 2020 | 19.29 | 19.87 | 19.15 | 19.83 | 37,188 | +0.42(+2.18%) |
Dec 07, 2020 | 19.43 | 19.61 | 18.64 | 19.40 | 63,242 | +0.01(+0.05%) |
Dec 04, 2020 | 19.87 | 19.98 | 19.27 | 19.40 | 62,047 | -0.49(-2.44%) |
Dec 03, 2020 | 20.21 | 20.21 | 19.71 | 19.88 | 23,728 | -0.16(-0.79%) |
Dec 02, 2020 | 20.53 | 20.66 | 19.02 | 20.04 | 42,321 | -0.33(-1.60%) |