Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.78 | 20.78 | 19.34 | 19.76 | 41,438 | -0.51(-2.53%) |
Nov 29, 2021 | 20.59 | 20.77 | 20.22 | 20.27 | 25,088 | -0.28(-1.38%) |
Nov 26, 2021 | 21.14 | 21.14 | 20.28 | 20.55 | 22,324 | -0.75(-3.53%) |
Nov 24, 2021 | 21.08 | 21.31 | 21.08 | 21.31 | 15,644 | -0.05(-0.25%) |
Nov 23, 2021 | 21.39 | 21.59 | 20.80 | 21.36 | 22,208 | -0.10(-0.45%) |
Nov 22, 2021 | 22.05 | 22.22 | 21.31 | 21.46 | 41,391 | -0.49(-2.25%) |
Nov 19, 2021 | 22.22 | 22.23 | 21.87 | 21.95 | 15,708 | -0.35(-1.58%) |
Nov 18, 2021 | 22.39 | 22.49 | 22.17 | 22.30 | 28,652 | -0.03(-0.12%) |
Nov 17, 2021 | 22.68 | 22.68 | 22.06 | 22.33 | 17,565 | -0.49(-2.16%) |
Nov 16, 2021 | 22.25 | 23.10 | 22.25 | 22.82 | 26,247 | +0.40(+1.76%) |
Nov 15, 2021 | 22.19 | 22.60 | 22.17 | 22.43 | 22,910 | +0.18(+0.79%) |
Nov 12, 2021 | 22.17 | 22.44 | 22.14 | 22.25 | 22,754 | -0.12(-0.55%) |
Nov 11, 2021 | 22.69 | 22.87 | 22.08 | 22.38 | 37,740 | -0.27(-1.20%) |
Nov 10, 2021 | 22.25 | 22.86 | 22.65 | 30,992 | +0.41(+1.86%) | |
Nov 09, 2021 | 22.02 | 22.35 | 21.69 | 22.23 | 24,068 | +0.15(+0.68%) |
Nov 08, 2021 | 22.23 | 22.41 | 21.85 | 22.08 | 29,181 | -0.04(-0.20%) |
Nov 05, 2021 | 22.58 | 22.62 | 22.04 | 22.13 | 64,644 | -0.31(-1.37%) |
Nov 04, 2021 | 22.44 | 22.60 | 22.04 | 22.44 | 27,984 | -0.02(-0.08%) |
Nov 03, 2021 | 22.87 | 23.20 | 21.90 | 22.45 | 123,421 | -1.30(-5.48%) |
Nov 02, 2021 | 23.83 | 23.83 | 23.38 | 23.76 | 21,737 | -0.01(-0.04%) |
Nov 01, 2021 | 23.05 | 23.97 | 22.97 | 23.76 | 37,843 | +0.91(+3.96%) |
Oct 29, 2021 | 22.60 | 22.99 | 22.58 | 22.86 | 17,974 | +0.23(+1.01%) |
Oct 28, 2021 | 22.53 | 22.69 | 22.50 | 22.63 | 10,736 | +0.01(+0.04%) |
Oct 27, 2021 | 22.95 | 23.03 | 22.60 | 22.62 | 15,591 | -0.39(-1.68%) |
Oct 26, 2021 | 23.04 | 23.10 | 23.01 | 24,675 | -0.08(-0.34%) | |
Oct 25, 2021 | 22.82 | 23.10 | 22.43 | 23.09 | 19,396 | +0.27(+1.19%) |
Oct 22, 2021 | 22.65 | 22.87 | 22.52 | 22.81 | 15,716 | +0.17(+0.74%) |
Oct 21, 2021 | 22.35 | 22.79 | 22.35 | 22.65 | 16,953 | +0.17(+0.74%) |
Oct 20, 2021 | 21.93 | 22.65 | 21.92 | 22.48 | 36,299 | +0.69(+3.15%) |
Oct 19, 2021 | 21.61 | 21.89 | 21.55 | 21.79 | 13,818 | +0.12(+0.57%) |
Oct 18, 2021 | 21.55 | 21.76 | 21.38 | 21.67 | 18,199 | +0.15(+0.69%) |
Oct 15, 2021 | 21.91 | 21.94 | 21.51 | 21.52 | 47,991 | -0.14(-0.65%) |
Oct 14, 2021 | 21.56 | 21.92 | 21.50 | 21.66 | 16,987 | +0.14(+0.65%) |
Oct 13, 2021 | 21.54 | 21.66 | 21.20 | 21.52 | 12,129 | +0.21(+0.99%) |
Oct 12, 2021 | 21.26 | 21.40 | 21.12 | 21.31 | 10,327 | +0.25(+1.17%) |
Oct 11, 2021 | 21.57 | 21.57 | 20.99 | 21.06 | 15,038 | -0.51(-2.36%) |
Oct 08, 2021 | 21.51 | 21.77 | 21.33 | 21.57 | 22,404 | +0.05(+0.25%) |
Oct 07, 2021 | 21.21 | 21.77 | 21.15 | 21.52 | 27,064 | +0.55(+2.60%) |
Oct 06, 2021 | 21.03 | 21.42 | 20.90 | 20.98 | 24,205 | -0.26(-1.24%) |
Oct 05, 2021 | 21.14 | 21.33 | 20.90 | 21.24 | 29,470 | +0.22(+1.05%) |
Oct 04, 2021 | 20.84 | 21.25 | 20.84 | 21.02 | 22,928 | +0.25(+1.19%) |
Oct 01, 2021 | 20.48 | 20.84 | 20.40 | 20.77 | 22,554 | +0.29(+1.42%) |
Sep 30, 2021 | 21.04 | 21.04 | 20.45 | 20.48 | 26,677 | -0.43(-2.06%) |
Sep 29, 2021 | 20.97 | 21.12 | 20.77 | 20.91 | 20,687 | -0.07(-0.34%) |
Sep 28, 2021 | 21.50 | 21.73 | 20.86 | 20.99 | 21,828 | -0.49(-2.29%) |
Sep 27, 2021 | 21.19 | 21.66 | 21.02 | 21.48 | 18,402 | +0.40(+1.92%) |
Sep 24, 2021 | 21.20 | 21.22 | 21.02 | 21.07 | 17,241 | -0.04(-0.21%) |
Sep 23, 2021 | 21.18 | 21.63 | 20.69 | 21.12 | 70,772 | -0.07(-0.33%) |
Sep 22, 2021 | 20.96 | 21.32 | 20.88 | 21.19 | 35,982 | +0.34(+1.65%) |
Sep 21, 2021 | 21.13 | 21.46 | 20.78 | 20.84 | 27,060 | -0.10(-0.46%) |
Sep 20, 2021 | 21.38 | 21.52 | 20.85 | 20.94 | 50,251 | -0.62(-2.86%) |
Sep 17, 2021 | 21.21 | 21.68 | 21.21 | 21.56 | 73,391 | +0.41(+1.96%) |
Sep 16, 2021 | 21.13 | 21.55 | 20.96 | 21.14 | 17,411 | +0.00(+0.00%) |
Sep 15, 2021 | 21.11 | 21.45 | 21.04 | 21.14 | 27,001 | +0.07(+0.33%) |
Sep 14, 2021 | 21.25 | 21.49 | 20.95 | 21.07 | 30,184 | -0.11(-0.50%) |
Sep 13, 2021 | 21.21 | 21.31 | 20.90 | 21.18 | 27,887 | +0.19(+0.92%) |
Sep 10, 2021 | 21.64 | 21.72 | 20.93 | 20.99 | 23,874 | -0.37(-1.73%) |
Sep 09, 2021 | 21.20 | 21.59 | 21.09 | 21.35 | 30,803 | +0.15(+0.71%) |
Sep 08, 2021 | 21.02 | 21.21 | 21.00 | 21.21 | 24,163 | +0.06(+0.29%) |
Sep 07, 2021 | 21.10 | 21.49 | 20.98 | 21.14 | 45,808 | -0.04(-0.21%) |
Sep 03, 2021 | 21.13 | 21.29 | 21.03 | 21.19 | 40,348 | -0.11(-0.50%) |
Sep 02, 2021 | 21.17 | 21.33 | 20.88 | 21.29 | 34,109 | +0.14(+0.67%) |
Sep 01, 2021 | 21.07 | 21.26 | 20.91 | 21.15 | 19,600 | +0.18(+0.88%) |
Aug 31, 2021 | 20.84 | 21.33 | 20.73 | 20.97 | 54,377 | +0.15(+0.72%) |
Aug 30, 2021 | 20.56 | 20.87 | 20.56 | 20.82 | 30,832 | +0.21(+1.02%) |
Aug 27, 2021 | 20.33 | 20.74 | 20.33 | 20.61 | 24,579 | +0.43(+2.14%) |
Aug 26, 2021 | 20.69 | 20.69 | 20.09 | 20.18 | 30,635 | -0.67(-3.21%) |
Aug 25, 2021 | 20.21 | 20.88 | 19.99 | 20.84 | 57,100 | +0.73(+3.63%) |
Aug 24, 2021 | 20.30 | 20.39 | 20.02 | 20.11 | 29,014 | +0.03(+0.13%) |
Aug 23, 2021 | 20.48 | 20.48 | 20.00 | 20.09 | 46,255 | -0.23(-1.13%) |
Aug 20, 2021 | 20.13 | 20.50 | 20.13 | 20.32 | 34,873 | +0.08(+0.39%) |
Aug 19, 2021 | 19.89 | 20.46 | 19.83 | 20.24 | 32,907 | +0.11(+0.52%) |
Aug 18, 2021 | 20.33 | 20.69 | 20.03 | 20.13 | 23,618 | -0.23(-1.12%) |
Aug 17, 2021 | 20.82 | 20.82 | 20.04 | 20.36 | 38,661 | -0.64(-3.06%) |
Aug 16, 2021 | 21.58 | 21.58 | 20.85 | 21.00 | 32,514 | -0.57(-2.64%) |
Aug 13, 2021 | 21.96 | 22.07 | 21.47 | 21.57 | 29,662 | -0.39(-1.75%) |
Aug 12, 2021 | 21.84 | 22.14 | 21.53 | 21.96 | 59,121 | +0.12(+0.56%) |
Aug 11, 2021 | 21.55 | 21.90 | 21.25 | 21.83 | 42,934 | +0.30(+1.38%) |
Aug 10, 2021 | 21.37 | 21.84 | 21.12 | 21.54 | 47,747 | +0.01(+0.04%) |
Aug 09, 2021 | 21.09 | 21.91 | 20.33 | 21.53 | 182,272 | +2.29(+11.92%) |
Aug 06, 2021 | 19.34 | 19.43 | 19.02 | 19.24 | 31,483 | +0.04(+0.18%) |
Aug 05, 2021 | 18.93 | 19.46 | 18.93 | 19.20 | 40,374 | +0.25(+1.34%) |
Aug 04, 2021 | 19.01 | 19.20 | 18.88 | 18.95 | 48,506 | -0.25(-1.32%) |
Aug 03, 2021 | 19.25 | 19.33 | 18.74 | 19.20 | 72,097 | -0.09(-0.45%) |
Aug 02, 2021 | 20.64 | 21.44 | 19.22 | 19.29 | 217,661 | -1.20(-5.85%) |
Jul 30, 2021 | 20.60 | 20.92 | 20.23 | 20.49 | 37,867 | -0.29(-1.39%) |
Jul 29, 2021 | 21.74 | 21.87 | 20.75 | 20.78 | 50,133 | -1.09(-5.00%) |
Jul 28, 2021 | 21.78 | 22.16 | 21.25 | 21.87 | 119,916 | +1.37(+6.66%) |
Jul 27, 2021 | 20.55 | 20.64 | 20.18 | 20.50 | 37,033 | -0.18(-0.85%) |
Jul 26, 2021 | 20.50 | 20.81 | 20.43 | 20.68 | 32,441 | +0.24(+1.16%) |
Jul 23, 2021 | 20.40 | 20.44 | 20.19 | 20.44 | 27,091 | +0.16(+0.78%) |
Jul 22, 2021 | 20.36 | 20.37 | 20.03 | 20.29 | 35,027 | -0.18(-0.90%) |
Jul 21, 2021 | 19.94 | 20.56 | 19.94 | 20.47 | 48,853 | +0.70(+3.54%) |
Jul 20, 2021 | 19.70 | 20.00 | 19.67 | 19.77 | 60,407 | +0.41(+2.13%) |
Jul 19, 2021 | 19.50 | 19.57 | 19.15 | 19.36 | 80,710 | -0.37(-1.86%) |
Jul 16, 2021 | 19.98 | 20.08 | 19.65 | 19.73 | 44,672 | -0.10(-0.49%) |
Jul 15, 2021 | 20.08 | 20.08 | 19.69 | 19.82 | 41,652 | -0.05(-0.26%) |
Jul 14, 2021 | 20.02 | 20.08 | 19.79 | 19.87 | 45,662 | -0.01(-0.04%) |
Jul 13, 2021 | 19.76 | 20.01 | 19.76 | 19.88 | 58,947 | -0.06(-0.31%) |
Jul 12, 2021 | 19.98 | 20.11 | 19.88 | 19.94 | 76,769 | -0.19(-0.96%) |
Jul 09, 2021 | 20.08 | 20.22 | 19.98 | 20.14 | 37,671 | +0.25(+1.28%) |
Jul 08, 2021 | 19.70 | 20.01 | 19.35 | 19.88 | 38,491 | -0.26(-1.30%) |
Jul 07, 2021 | 20.61 | 20.79 | 19.97 | 20.15 | 107,484 | -0.63(-3.03%) |
Jul 06, 2021 | 21.15 | 21.15 | 20.39 | 20.78 | 61,313 | -0.32(-1.53%) |
Jul 02, 2021 | 21.22 | 21.28 | 21.06 | 21.10 | 55,673 | -0.18(-0.82%) |
Jul 01, 2021 | 21.05 | 21.33 | 21.00 | 21.27 | 25,138 | +0.35(+1.67%) |
Jun 30, 2021 | 20.76 | 21.09 | 20.76 | 20.92 | 43,487 | +0.12(+0.59%) |
Jun 29, 2021 | 20.85 | 20.98 | 20.67 | 20.80 | 79,813 | +0.04(+0.17%) |
Jun 28, 2021 | 20.54 | 20.99 | 20.35 | 20.77 | 79,797 | +0.23(+1.11%) |
Jun 25, 2021 | 21.20 | 21.35 | 20.38 | 20.54 | 212,505 | -0.66(-3.10%) |
Jun 24, 2021 | 21.00 | 21.31 | 21.00 | 21.20 | 28,443 | +0.19(+0.92%) |
Jun 23, 2021 | 21.21 | 21.39 | 20.92 | 21.00 | 25,879 | -0.17(-0.79%) |
Jun 22, 2021 | 21.25 | 21.34 | 21.05 | 21.17 | 32,373 | -0.06(-0.29%) |
Jun 21, 2021 | 20.69 | 21.69 | 20.33 | 21.23 | 54,258 | +0.61(+2.97%) |
Jun 18, 2021 | 21.69 | 21.69 | 20.57 | 20.62 | 85,232 | -1.23(-5.65%) |
Jun 17, 2021 | 21.97 | 22.07 | 21.70 | 21.85 | 47,160 | -0.16(-0.72%) |
Jun 16, 2021 | 22.26 | 22.26 | 21.93 | 22.01 | 41,074 | -0.22(-0.98%) |
Jun 15, 2021 | 21.95 | 22.54 | 21.88 | 22.23 | 51,703 | +0.25(+1.11%) |
Jun 14, 2021 | 22.09 | 22.09 | 21.75 | 21.98 | 63,796 | +0.02(+0.08%) |
Jun 11, 2021 | 21.93 | 22.05 | 21.75 | 21.97 | 28,169 | +0.03(+0.12%) |
Jun 10, 2021 | 22.03 | 22.11 | 21.83 | 21.94 | 19,505 | +0.00(+0.00%) |
Jun 09, 2021 | 21.91 | 21.99 | 21.77 | 21.94 | 47,776 | -0.05(-0.24%) |
Jun 08, 2021 | 22.08 | 22.15 | 21.83 | 21.99 | 21,911 | -0.04(-0.20%) |
Jun 07, 2021 | 21.92 | 22.23 | 21.83 | 22.04 | 40,204 | +0.20(+0.92%) |
Jun 04, 2021 | 21.99 | 22.11 | 21.55 | 21.83 | 48,133 | -0.18(-0.83%) |
Jun 03, 2021 | 22.50 | 22.60 | 21.91 | 22.02 | 41,680 | -0.51(-2.25%) |
Jun 02, 2021 | 22.66 | 22.84 | 22.33 | 22.53 | 38,415 | -0.20(-0.89%) |
Jun 01, 2021 | 22.52 | 22.93 | 22.50 | 22.73 | 37,854 | +0.39(+1.72%) |
May 28, 2021 | 22.55 | 22.55 | 22.07 | 22.34 | 27,463 | -0.07(-0.31%) |
May 27, 2021 | 22.51 | 22.70 | 22.08 | 22.41 | 45,895 | +0.07(+0.31%) |
May 26, 2021 | 21.90 | 22.56 | 21.88 | 22.34 | 51,078 | +0.57(+2.60%) |
May 25, 2021 | 22.37 | 22.37 | 21.78 | 21.78 | 49,745 | -0.49(-2.19%) |
May 24, 2021 | 22.44 | 22.63 | 22.08 | 22.26 | 43,757 | -0.20(-0.89%) |
May 21, 2021 | 22.59 | 22.61 | 22.19 | 22.46 | 49,933 | +0.06(+0.27%) |
May 20, 2021 | 22.52 | 22.61 | 22.08 | 22.40 | 32,727 | -0.05(-0.23%) |
May 19, 2021 | 22.43 | 22.59 | 21.91 | 22.46 | 27,047 | -0.10(-0.46%) |
May 18, 2021 | 23.00 | 23.00 | 22.46 | 22.56 | 37,638 | -0.37(-1.60%) |
May 17, 2021 | 22.69 | 23.06 | 22.66 | 22.93 | 35,848 | +0.17(+0.73%) |
May 14, 2021 | 22.55 | 22.78 | 22.52 | 22.76 | 33,923 | +0.30(+1.32%) |
May 13, 2021 | 22.25 | 22.74 | 22.04 | 22.46 | 28,226 | +0.37(+1.70%) |
May 12, 2021 | 22.32 | 22.77 | 21.72 | 22.09 | 60,481 | -0.48(-2.12%) |
May 11, 2021 | 21.80 | 22.69 | 21.35 | 22.57 | 77,767 | +0.57(+2.61%) |
May 10, 2021 | 22.63 | 22.63 | 21.89 | 21.99 | 47,811 | -0.54(-2.40%) |
May 07, 2021 | 22.50 | 23.08 | 22.39 | 22.53 | 55,893 | -0.06(-0.27%) |
May 06, 2021 | 22.76 | 23.02 | 22.44 | 22.59 | 47,098 | -0.13(-0.58%) |
May 05, 2021 | 23.04 | 23.08 | 22.63 | 22.73 | 41,522 | -0.31(-1.36%) |
May 04, 2021 | 23.18 | 23.18 | 22.67 | 23.04 | 53,286 | -0.15(-0.64%) |
May 03, 2021 | 22.05 | 23.20 | 22.05 | 23.19 | 137,136 | +1.22(+5.55%) |
Apr 30, 2021 | 22.82 | 23.01 | 21.75 | 21.97 | 147,411 | -1.37(-5.86%) |
Apr 29, 2021 | 22.98 | 23.39 | 22.98 | 23.33 | 70,767 | +0.37(+1.59%) |
Apr 28, 2021 | 22.63 | 23.07 | 21.53 | 22.97 | 105,580 | +0.59(+2.65%) |
Apr 27, 2021 | 21.73 | 22.46 | 21.51 | 22.38 | 74,983 | +0.71(+3.30%) |
Apr 26, 2021 | 21.86 | 21.86 | 21.34 | 21.66 | 35,005 | +0.07(+0.32%) |
Apr 23, 2021 | 21.60 | 21.83 | 21.48 | 21.59 | 17,909 | +0.10(+0.49%) |
Apr 22, 2021 | 21.78 | 21.98 | 21.31 | 21.49 | 32,436 | -0.19(-0.88%) |
Apr 21, 2021 | 21.01 | 21.89 | 21.01 | 21.68 | 60,853 | +0.57(+2.72%) |
Apr 20, 2021 | 21.58 | 21.58 | 20.64 | 21.11 | 43,641 | -0.37(-1.74%) |
Apr 19, 2021 | 22.34 | 22.34 | 21.08 | 21.48 | 45,303 | -0.26(-1.20%) |
Apr 16, 2021 | 21.78 | 21.86 | 21.20 | 21.74 | 32,949 | +0.04(+0.20%) |
Apr 15, 2021 | 21.70 | 21.72 | 21.31 | 21.70 | 33,032 | +0.13(+0.61%) |
Apr 14, 2021 | 21.83 | 21.94 | 21.45 | 21.57 | 17,692 | -0.17(-0.76%) |
Apr 13, 2021 | 22.79 | 22.79 | 21.40 | 21.73 | 29,606 | -0.22(-0.99%) |
Apr 12, 2021 | 21.71 | 22.13 | 21.34 | 21.95 | 29,242 | +0.33(+1.53%) |
Apr 09, 2021 | 21.82 | 21.93 | 21.32 | 21.62 | 24,913 | -0.19(-0.88%) |
Apr 08, 2021 | 21.59 | 22.07 | 20.99 | 21.81 | 46,789 | +0.23(+1.05%) |
Apr 07, 2021 | 21.04 | 21.82 | 21.04 | 21.58 | 81,521 | +0.01(+0.04%) |
Apr 06, 2021 | 21.93 | 22.30 | 21.38 | 21.58 | 50,542 | -0.27(-1.24%) |
Apr 05, 2021 | 22.65 | 22.71 | 20.69 | 21.85 | 159,934 | -0.80(-3.54%) |
Apr 01, 2021 | 22.37 | 22.69 | 22.25 | 22.65 | 31,457 | +0.51(+2.28%) |
Mar 31, 2021 | 22.21 | 23.00 | 21.92 | 22.14 | 135,355 | +0.10(+0.43%) |
Mar 30, 2021 | 21.10 | 22.59 | 20.86 | 22.05 | 90,242 | +0.95(+4.50%) |
Mar 29, 2021 | 21.94 | 21.94 | 20.90 | 21.10 | 84,954 | -0.43(-1.98%) |
Mar 26, 2021 | 21.28 | 21.52 | 20.90 | 21.52 | 32,834 | +0.64(+3.04%) |
Mar 25, 2021 | 20.30 | 21.20 | 20.21 | 20.89 | 50,376 | +0.21(+1.01%) |
Mar 24, 2021 | 21.04 | 21.87 | 20.64 | 20.68 | 58,725 | -0.35(-1.66%) |
Mar 23, 2021 | 23.26 | 23.26 | 20.92 | 21.03 | 172,991 | -2.46(-10.49%) |
Mar 22, 2021 | 24.56 | 25.55 | 23.26 | 23.49 | 124,805 | -1.07(-4.36%) |
Mar 19, 2021 | 22.38 | 24.59 | 21.99 | 24.56 | 311,011 | +2.31(+10.37%) |
Mar 18, 2021 | 22.44 | 23.00 | 21.80 | 22.25 | 103,747 | -0.28(-1.24%) |
Mar 17, 2021 | 22.44 | 22.86 | 21.78 | 22.53 | 49,404 | +0.08(+0.35%) |
Mar 16, 2021 | 22.86 | 22.86 | 21.98 | 22.46 | 59,937 | -0.20(-0.88%) |
Mar 15, 2021 | 23.08 | 23.08 | 22.30 | 22.66 | 62,928 | -0.43(-1.85%) |
Mar 12, 2021 | 22.21 | 23.29 | 21.98 | 23.08 | 152,807 | +0.85(+3.84%) |
Mar 11, 2021 | 22.25 | 22.54 | 21.24 | 22.23 | 154,430 | +0.10(+0.47%) |
Mar 10, 2021 | 21.87 | 22.39 | 21.76 | 22.12 | 40,935 | +0.09(+0.40%) |
Mar 09, 2021 | 22.39 | 22.39 | 21.89 | 22.04 | 31,943 | -0.08(-0.35%) |
Mar 08, 2021 | 22.04 | 22.39 | 21.85 | 22.12 | 34,965 | +0.39(+1.80%) |
Mar 05, 2021 | 21.16 | 21.90 | 20.50 | 21.72 | 45,578 | +0.80(+3.83%) |
Mar 04, 2021 | 21.25 | 21.88 | 20.39 | 20.92 | 54,313 | -0.39(-1.84%) |
Mar 03, 2021 | 21.40 | 21.71 | 20.91 | 21.31 | 69,733 | -0.09(-0.41%) |
Mar 02, 2021 | 22.32 | 22.34 | 20.67 | 21.40 | 53,444 | -0.72(-3.27%) |
Mar 01, 2021 | 21.51 | 22.64 | 21.17 | 22.12 | 72,042 | +1.38(+6.63%) |
Feb 26, 2021 | 19.86 | 22.04 | 19.84 | 20.75 | 74,165 | +0.89(+4.47%) |
Feb 25, 2021 | 20.99 | 21.33 | 19.83 | 19.86 | 39,378 | -1.12(-5.35%) |
Feb 24, 2021 | 20.24 | 21.12 | 20.03 | 20.98 | 65,063 | +1.10(+5.52%) |
Feb 23, 2021 | 20.23 | 20.50 | 19.47 | 19.89 | 90,901 | -0.89(-4.28%) |
Feb 22, 2021 | 21.69 | 21.98 | 20.77 | 20.77 | 41,316 | -1.11(-5.09%) |
Feb 19, 2021 | 22.12 | 22.57 | 21.34 | 21.89 | 26,520 | -0.17(-0.75%) |
Feb 18, 2021 | 22.31 | 22.52 | 21.97 | 22.05 | 53,388 | -0.25(-1.13%) |
Feb 17, 2021 | 22.65 | 22.79 | 21.10 | 22.31 | 94,140 | +0.09(+0.39%) |
Feb 16, 2021 | 22.77 | 22.77 | 21.80 | 22.22 | 39,767 | -0.39(-1.73%) |
Feb 12, 2021 | 22.52 | 22.80 | 22.35 | 22.61 | 27,898 | -0.10(-0.46%) |
Feb 11, 2021 | 23.53 | 23.61 | 22.44 | 22.72 | 37,033 | -0.59(-2.54%) |
Feb 10, 2021 | 23.58 | 23.67 | 23.00 | 23.31 | 35,579 | +0.03(+0.11%) |
Feb 09, 2021 | 22.78 | 23.75 | 22.78 | 23.28 | 66,015 | +0.58(+2.56%) |
Feb 08, 2021 | 22.63 | 22.94 | 22.38 | 22.70 | 44,509 | +0.36(+1.59%) |
Feb 05, 2021 | 22.13 | 22.46 | 21.98 | 22.35 | 41,945 | +0.45(+2.06%) |
Feb 04, 2021 | 21.30 | 22.09 | 20.65 | 21.89 | 37,208 | +0.65(+3.06%) |
Feb 03, 2021 | 21.30 | 21.58 | 20.65 | 21.24 | 40,235 | -0.03(-0.12%) |
Feb 02, 2021 | 21.30 | 21.69 | 20.53 | 21.27 | 47,670 | +0.13(+0.62%) |
Feb 01, 2021 | 20.05 | 21.31 | 20.00 | 21.14 | 82,477 | +1.33(+6.70%) |
Jan 29, 2021 | 19.77 | 20.27 | 19.44 | 19.81 | 70,869 | -0.46(-2.27%) |
Jan 28, 2021 | 20.16 | 20.61 | 19.77 | 20.27 | 50,726 | +0.16(+0.78%) |
Jan 27, 2021 | 21.12 | 21.38 | 19.44 | 20.12 | 103,638 | -1.45(-6.72%) |
Jan 26, 2021 | 22.57 | 22.57 | 21.29 | 21.56 | 57,326 | -0.59(-2.66%) |
Jan 25, 2021 | 22.01 | 22.98 | 21.89 | 22.15 | 63,699 | +0.43(+2.00%) |
Jan 22, 2021 | 21.35 | 22.09 | 21.10 | 21.72 | 44,020 | -0.08(-0.36%) |
Jan 21, 2021 | 21.98 | 21.98 | 20.97 | 21.80 | 60,779 | +0.03(+0.16%) |
Jan 20, 2021 | 20.96 | 23.03 | 20.96 | 21.76 | 210,800 | +0.78(+3.72%) |
Jan 19, 2021 | 21.34 | 21.77 | 20.93 | 20.98 | 55,556 | -0.03(-0.12%) |
Jan 15, 2021 | 20.23 | 21.58 | 20.06 | 21.01 | 50,242 | +0.18(+0.87%) |
Jan 14, 2021 | 21.17 | 21.30 | 20.68 | 20.83 | 33,856 | -0.21(-0.99%) |
Jan 13, 2021 | 21.72 | 21.77 | 20.68 | 21.04 | 35,853 | -0.60(-2.77%) |
Jan 12, 2021 | 20.98 | 21.97 | 20.18 | 21.63 | 46,057 | +0.74(+3.53%) |
Jan 11, 2021 | 21.33 | 21.78 | 19.48 | 20.90 | 58,112 | -0.58(-2.71%) |
Jan 08, 2021 | 22.35 | 22.39 | 20.84 | 21.48 | 43,213 | -0.78(-3.51%) |
Jan 07, 2021 | 21.82 | 22.37 | 21.65 | 22.26 | 27,352 | +0.62(+2.89%) |
Jan 06, 2021 | 20.88 | 22.11 | 20.88 | 21.63 | 69,298 | +0.95(+4.62%) |
Jan 05, 2021 | 20.71 | 21.47 | 20.56 | 20.68 | 96,643 | +0.00(+0.00%) |
Jan 04, 2021 | 20.44 | 20.89 | 20.13 | 20.68 | 95,969 | +0.51(+2.54%) |
Dec 31, 2020 | 20.17 | 20.17 | 20.17 | 57,470 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.72 | 20.14 | 18.61 | 19.75 | 57,470 | +0.93(+4.93%) |
Dec 29, 2020 | 19.35 | 19.66 | 18.24 | 18.82 | 50,793 | -0.47(-2.43%) |
Dec 28, 2020 | 21.06 | 21.06 | 19.19 | 19.29 | 72,522 | -1.80(-8.56%) |
Dec 24, 2020 | 21.19 | 21.36 | 20.75 | 21.10 | 18,437 | -0.10(-0.45%) |
Dec 23, 2020 | 20.21 | 21.30 | 20.18 | 21.19 | 82,835 | +1.02(+5.08%) |
Dec 22, 2020 | 20.12 | 20.71 | 19.64 | 20.17 | 39,972 | +0.27(+1.35%) |
Dec 21, 2020 | 19.61 | 20.46 | 18.83 | 19.90 | 66,796 | -0.23(-1.12%) |
Dec 18, 2020 | 20.77 | 20.85 | 19.68 | 20.12 | 164,441 | -0.45(-2.19%) |
Dec 17, 2020 | 20.51 | 21.09 | 20.32 | 20.58 | 63,538 | +0.26(+1.28%) |
Dec 16, 2020 | 19.94 | 20.51 | 19.38 | 20.31 | 50,487 | +0.64(+3.26%) |
Dec 15, 2020 | 18.92 | 19.80 | 18.80 | 19.67 | 40,988 | +0.75(+3.99%) |
Dec 14, 2020 | 18.90 | 19.27 | 18.64 | 18.92 | 53,170 | +0.02(+0.09%) |
Dec 11, 2020 | 19.26 | 19.40 | 18.54 | 18.90 | 29,961 | -0.36(-1.85%) |
Dec 10, 2020 | 19.38 | 19.54 | 18.91 | 19.26 | 23,187 | -0.10(-0.49%) |
Dec 09, 2020 | 19.79 | 19.86 | 19.20 | 19.35 | 54,978 | -0.13(-0.67%) |
Dec 08, 2020 | 18.95 | 19.53 | 18.81 | 19.48 | 37,849 | +0.42(+2.18%) |
Dec 07, 2020 | 19.09 | 19.26 | 18.31 | 19.07 | 64,366 | +0.01(+0.05%) |
Dec 04, 2020 | 19.53 | 19.63 | 18.94 | 19.06 | 63,149 | -0.48(-2.44%) |
Dec 03, 2020 | 19.86 | 19.86 | 19.37 | 19.53 | 24,149 | -0.16(-0.79%) |
Dec 02, 2020 | 20.18 | 20.30 | 18.68 | 19.69 | 43,072 | -0.32(-1.60%) |