Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.49 | 20.86 | 20.39 | 20.86 | 728,634 | +0.24(+1.18%) |
Jan 28, 2022 | 19.97 | 20.63 | 19.66 | 20.62 | 600,822 | +0.51(+2.51%) |
Jan 27, 2022 | 20.69 | 20.98 | 19.92 | 20.11 | 521,667 | -0.39(-1.90%) |
Jan 26, 2022 | 21.48 | 21.74 | 20.20 | 20.50 | 848,404 | -0.86(-4.05%) |
Jan 25, 2022 | 20.96 | 21.70 | 20.74 | 21.37 | 665,672 | +0.05(+0.23%) |
Jan 24, 2022 | 21.43 | 21.69 | 20.39 | 21.32 | 1,720,504 | -0.53(-2.45%) |
Jan 21, 2022 | 22.07 | 22.50 | 21.65 | 21.85 | 684,721 | -0.21(-0.97%) |
Jan 20, 2022 | 23.08 | 23.26 | 22.02 | 22.07 | 777,891 | -1.08(-4.66%) |
Jan 19, 2022 | 24.29 | 24.48 | 23.09 | 23.14 | 498,516 | -1.01(-4.18%) |
Jan 18, 2022 | 24.24 | 24.42 | 23.99 | 24.16 | 460,667 | -0.34(-1.39%) |
Jan 14, 2022 | 24.50 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 23.99 | 24.61 | 23.82 | 24.54 | 582,159 | +0.66(+2.77%) |
Jan 12, 2022 | 23.41 | 24.11 | 23.32 | 23.88 | 406,468 | +0.61(+2.63%) |
Jan 11, 2022 | 23.52 | 23.52 | 22.75 | 23.27 | 385,603 | -0.27(-1.16%) |
Jan 10, 2022 | 23.81 | 23.81 | 23.37 | 23.54 | 308,227 | -0.40(-1.66%) |
Jan 07, 2022 | 23.53 | 24.08 | 23.44 | 23.94 | 415,372 | +0.42(+1.78%) |
Jan 06, 2022 | 23.46 | 23.96 | 23.39 | 23.52 | 318,537 | +0.06(+0.25%) |
Jan 05, 2022 | 24.60 | 24.66 | 23.39 | 23.47 | 511,340 | -1.07(-4.36%) |
Jan 04, 2022 | 25.02 | 25.30 | 24.49 | 24.53 | 490,650 | -0.47(-1.87%) |
Jan 03, 2022 | 25.21 | 25.66 | 24.84 | 25.00 | 384,484 | -0.10(-0.39%) |
Dec 31, 2021 | 25.02 | 25.23 | 24.76 | 25.10 | 431,364 | -0.06(-0.23%) |
Dec 30, 2021 | 24.83 | 25.30 | 24.83 | 25.16 | 434,100 | +0.22(+0.90%) |
Dec 29, 2021 | 24.58 | 25.01 | 24.33 | 24.93 | 238,955 | +0.38(+1.54%) |
Dec 28, 2021 | 24.57 | 25.07 | 24.40 | 24.55 | 319,314 | -0.02(-0.08%) |
Dec 27, 2021 | 24.01 | 24.59 | 23.87 | 24.57 | 280,730 | +0.44(+1.81%) |
Dec 23, 2021 | 24.19 | 24.46 | 23.88 | 24.14 | 260,115 | +0.10(+0.40%) |
Dec 22, 2021 | 23.87 | 24.17 | 23.62 | 24.04 | 443,618 | +0.25(+1.06%) |
Dec 21, 2021 | 23.05 | 23.83 | 22.92 | 23.79 | 449,355 | +1.01(+4.44%) |
Dec 20, 2021 | 23.07 | 23.11 | 22.09 | 22.78 | 560,567 | -0.65(-2.78%) |
Dec 17, 2021 | 22.45 | 23.72 | 22.40 | 23.43 | 2,701,604 | +0.82(+3.61%) |
Dec 16, 2021 | 23.17 | 23.26 | 22.45 | 22.61 | 646,454 | -0.35(-1.52%) |
Dec 15, 2021 | 23.12 | 23.32 | 22.59 | 22.96 | 951,353 | -0.03(-0.13%) |
Dec 14, 2021 | 23.79 | 23.96 | 22.92 | 22.99 | 498,658 | -0.72(-3.03%) |
Dec 13, 2021 | 23.68 | 24.06 | 23.37 | 23.71 | 488,425 | -0.10(-0.41%) |
Dec 10, 2021 | 24.43 | 24.65 | 23.76 | 23.81 | 420,105 | -0.54(-2.23%) |
Dec 09, 2021 | 24.41 | 24.66 | 24.21 | 24.35 | 299,595 | -0.23(-0.95%) |
Dec 08, 2021 | 24.49 | 24.69 | 24.22 | 24.58 | 259,155 | +0.16(+0.64%) |
Dec 07, 2021 | 24.80 | 25.20 | 24.28 | 24.43 | 2,195,099 | -0.14(-0.55%) |
Dec 06, 2021 | 23.81 | 24.78 | 23.67 | 24.56 | 694,739 | +0.88(+3.73%) |
Dec 03, 2021 | 24.12 | 24.40 | 23.43 | 23.68 | 509,876 | -0.23(-0.98%) |
Dec 02, 2021 | 22.58 | 24.05 | 22.48 | 23.91 | 540,706 | +1.47(+6.54%) |
Dec 01, 2021 | 24.14 | 24.32 | 22.44 | 22.45 | 699,139 | -1.20(-5.09%) |
Nov 30, 2021 | 22.83 | 23.84 | 22.83 | 23.65 | 1,187,900 | +0.52(+2.25%) |
Nov 29, 2021 | 23.44 | 23.51 | 22.67 | 23.13 | 622,980 | +0.16(+0.72%) |
Nov 26, 2021 | 23.15 | 23.51 | 22.69 | 22.97 | 524,262 | -1.20(-4.96%) |
Nov 24, 2021 | 23.55 | 24.24 | 23.44 | 24.16 | 370,631 | +0.53(+2.25%) |
Nov 23, 2021 | 23.54 | 23.78 | 23.32 | 23.63 | 378,032 | +0.12(+0.49%) |
Nov 22, 2021 | 23.55 | 23.86 | 23.28 | 23.52 | 516,004 | +0.08(+0.33%) |
Nov 19, 2021 | 23.64 | 24.02 | 23.31 | 23.44 | 451,253 | -0.36(-1.50%) |
Nov 18, 2021 | 23.87 | 23.85 | 23.71 | 23.80 | 504,237 | -0.03(-0.12%) |
Nov 17, 2021 | 23.69 | 24.13 | 23.41 | 23.83 | 500,808 | -0.02(-0.08%) |
Nov 16, 2021 | 23.81 | 24.25 | 23.71 | 23.85 | 575,555 | +0.04(+0.16%) |
Nov 15, 2021 | 24.07 | 24.12 | 22.57 | 23.81 | 1,934,045 | -0.80(-3.26%) |
Nov 12, 2021 | 25.02 | 25.02 | 24.47 | 24.61 | 352,781 | -0.25(-1.01%) |
Nov 11, 2021 | 25.17 | 25.45 | 24.83 | 24.86 | 239,476 | -0.34(-1.34%) |
Nov 10, 2021 | 25.47 | 25.20 | 366,671 | -0.40(-1.55%) | ||
Nov 09, 2021 | 26.02 | 26.31 | 25.54 | 25.59 | 290,675 | -0.39(-1.49%) |
Nov 08, 2021 | 26.27 | 26.68 | 25.84 | 25.98 | 660,641 | -0.15(-0.59%) |
Nov 05, 2021 | 26.45 | 26.82 | 26.01 | 26.14 | 701,840 | +0.09(+0.33%) |
Nov 04, 2021 | 26.37 | 26.73 | 25.95 | 26.05 | 388,684 | -0.30(-1.14%) |
Nov 03, 2021 | 26.45 | 26.59 | 26.14 | 26.35 | 609,852 | +0.10(+0.37%) |
Nov 02, 2021 | 25.80 | 26.44 | 25.14 | 26.25 | 886,662 | +1.08(+4.30%) |
Nov 01, 2021 | 24.48 | 25.29 | 24.33 | 25.17 | 459,545 | +0.77(+3.17%) |
Oct 29, 2021 | 24.52 | 24.68 | 24.18 | 24.40 | 499,896 | -0.12(-0.47%) |
Oct 28, 2021 | 24.18 | 24.58 | 24.13 | 24.51 | 301,675 | +0.55(+2.30%) |
Oct 27, 2021 | 24.44 | 24.57 | 23.90 | 23.96 | 492,332 | -0.51(-2.09%) |
Oct 26, 2021 | 24.65 | 24.44 | 24.47 | 235,963 | -0.10(-0.39%) | |
Oct 25, 2021 | 24.28 | 24.63 | 24.13 | 24.57 | 288,582 | +0.40(+1.64%) |
Oct 22, 2021 | 24.16 | 24.37 | 24.08 | 24.17 | 242,780 | -0.05(-0.20%) |
Oct 21, 2021 | 24.15 | 25.02 | 23.97 | 24.22 | 405,721 | +0.12(+0.48%) |
Oct 20, 2021 | 23.83 | 24.26 | 23.71 | 24.11 | 353,117 | +0.32(+1.34%) |
Oct 19, 2021 | 24.34 | 24.34 | 23.76 | 23.79 | 367,218 | -0.42(-1.72%) |
Oct 18, 2021 | 24.04 | 24.37 | 23.91 | 24.20 | 200,714 | +0.09(+0.36%) |
Oct 15, 2021 | 25.10 | 25.20 | 24.11 | 24.12 | 407,878 | -0.66(-2.65%) |
Oct 14, 2021 | 24.97 | 25.12 | 24.71 | 24.77 | 338,333 | -0.07(-0.27%) |
Oct 13, 2021 | 24.46 | 24.91 | 24.25 | 24.84 | 354,406 | +0.56(+2.31%) |
Oct 12, 2021 | 23.50 | 24.38 | 23.41 | 24.28 | 363,640 | +0.87(+3.72%) |
Oct 11, 2021 | 23.57 | 23.84 | 23.37 | 23.41 | 316,631 | -0.15(-0.66%) |
Oct 08, 2021 | 24.73 | 24.80 | 23.57 | 23.57 | 441,788 | -1.10(-4.47%) |
Oct 07, 2021 | 24.61 | 25.09 | 24.51 | 24.67 | 703,826 | +0.39(+1.59%) |
Oct 06, 2021 | 24.12 | 24.32 | 23.62 | 24.28 | 450,553 | -0.11(-0.44%) |
Oct 05, 2021 | 24.39 | 24.51 | 24.18 | 24.39 | 445,799 | +0.06(+0.24%) |
Oct 04, 2021 | 24.50 | 24.73 | 24.16 | 24.33 | 605,138 | -0.13(-0.51%) |
Oct 01, 2021 | 24.38 | 24.70 | 23.91 | 24.45 | 619,922 | +0.21(+0.88%) |
Sep 30, 2021 | 24.34 | 24.58 | 24.16 | 24.24 | 786,131 | +0.09(+0.36%) |
Sep 29, 2021 | 23.61 | 24.24 | 23.58 | 24.15 | 775,044 | +0.54(+2.29%) |
Sep 28, 2021 | 24.14 | 24.14 | 23.46 | 23.61 | 1,287,643 | -0.60(-2.48%) |
Sep 27, 2021 | 24.42 | 24.89 | 24.15 | 24.21 | 1,007,610 | -0.18(-0.75%) |
Sep 24, 2021 | 24.61 | 25.00 | 24.38 | 24.40 | 486,869 | -0.32(-1.29%) |
Sep 23, 2021 | 24.40 | 25.02 | 24.30 | 24.72 | 758,936 | +0.46(+1.91%) |
Sep 22, 2021 | 24.99 | 25.22 | 24.18 | 24.25 | 852,154 | -0.51(-2.07%) |
Sep 21, 2021 | 25.31 | 25.39 | 24.75 | 24.76 | 511,645 | -0.29(-1.16%) |
Sep 20, 2021 | 24.92 | 25.52 | 24.70 | 25.05 | 697,744 | -0.52(-2.04%) |
Sep 17, 2021 | 25.63 | 25.90 | 24.81 | 25.58 | 2,115,107 | +0.10(+0.38%) |
Sep 16, 2021 | 25.38 | 25.59 | 25.10 | 25.48 | 453,140 | +0.03(+0.11%) |
Sep 15, 2021 | 25.33 | 25.68 | 25.13 | 25.45 | 556,896 | +0.10(+0.38%) |
Sep 14, 2021 | 25.55 | 25.88 | 25.24 | 25.35 | 503,947 | -0.14(-0.53%) |
Sep 13, 2021 | 25.20 | 25.52 | 25.03 | 25.49 | 520,575 | +0.49(+1.97%) |
Sep 10, 2021 | 25.74 | 25.98 | 24.99 | 25.00 | 751,071 | -0.37(-1.45%) |
Sep 09, 2021 | 25.19 | 25.59 | 25.03 | 25.36 | 742,131 | +0.49(+1.98%) |
Sep 08, 2021 | 24.55 | 24.88 | 24.30 | 24.87 | 488,514 | +0.28(+1.14%) |
Sep 07, 2021 | 24.77 | 24.77 | 24.19 | 24.59 | 546,920 | -0.34(-1.36%) |
Sep 03, 2021 | 25.30 | 25.30 | 24.69 | 24.93 | 484,370 | -0.47(-1.86%) |
Sep 02, 2021 | 25.66 | 25.66 | 25.22 | 25.40 | 283,565 | -0.12(-0.45%) |
Sep 01, 2021 | 25.57 | 25.59 | 25.21 | 25.52 | 392,593 | -0.05(-0.19%) |
Aug 31, 2021 | 25.51 | 25.89 | 25.40 | 25.57 | 602,135 | +0.07(+0.28%) |
Aug 30, 2021 | 25.45 | 25.51 | 25.10 | 25.49 | 675,291 | +0.07(+0.26%) |
Aug 27, 2021 | 24.60 | 25.43 | 24.60 | 25.43 | 503,704 | +0.88(+3.57%) |
Aug 26, 2021 | 24.70 | 24.80 | 24.48 | 24.55 | 385,407 | -0.12(-0.47%) |
Aug 25, 2021 | 24.52 | 25.05 | 24.36 | 24.67 | 527,340 | +0.16(+0.67%) |
Aug 24, 2021 | 24.30 | 24.70 | 24.02 | 24.50 | 617,057 | +0.16(+0.67%) |
Aug 23, 2021 | 24.72 | 24.93 | 24.32 | 24.34 | 450,205 | -0.16(-0.67%) |
Aug 20, 2021 | 24.11 | 24.55 | 23.82 | 24.50 | 754,851 | +0.28(+1.15%) |
Aug 19, 2021 | 23.57 | 24.30 | 23.52 | 24.22 | 1,116,368 | +0.42(+1.78%) |
Aug 18, 2021 | 24.31 | 24.32 | 23.70 | 23.80 | 764,254 | -0.52(-2.14%) |
Aug 17, 2021 | 24.70 | 24.84 | 23.82 | 24.32 | 743,273 | -0.52(-2.09%) |
Aug 16, 2021 | 25.29 | 25.30 | 24.69 | 24.84 | 614,095 | -0.51(-2.01%) |
Aug 13, 2021 | 25.36 | 25.46 | 24.90 | 25.35 | 606,855 | +0.18(+0.73%) |
Aug 12, 2021 | 24.86 | 25.20 | 24.53 | 25.17 | 490,638 | +0.39(+1.59%) |
Aug 11, 2021 | 24.58 | 24.91 | 24.55 | 24.77 | 425,261 | +0.26(+1.06%) |
Aug 10, 2021 | 25.16 | 25.40 | 24.49 | 24.51 | 691,751 | -0.76(-3.01%) |
Aug 09, 2021 | 24.68 | 25.40 | 24.53 | 25.27 | 826,306 | +0.66(+2.70%) |
Aug 06, 2021 | 24.56 | 24.93 | 24.32 | 24.61 | 454,784 | +0.03(+0.12%) |
Aug 05, 2021 | 24.23 | 24.67 | 24.16 | 24.58 | 625,187 | +0.56(+2.32%) |
Aug 04, 2021 | 24.08 | 24.20 | 23.63 | 24.02 | 611,932 | +0.03(+0.12%) |
Aug 03, 2021 | 23.43 | 24.06 | 23.09 | 23.99 | 606,447 | +0.29(+1.22%) |
Aug 02, 2021 | 23.57 | 24.09 | 23.57 | 23.70 | 758,086 | +0.39(+1.69%) |
Jul 30, 2021 | 23.57 | 23.81 | 23.25 | 23.31 | 461,384 | -0.24(-1.02%) |
Jul 29, 2021 | 23.50 | 23.71 | 23.34 | 23.55 | 524,769 | +0.22(+0.95%) |
Jul 28, 2021 | 22.99 | 23.45 | 22.78 | 23.33 | 524,909 | +0.43(+1.89%) |
Jul 27, 2021 | 22.90 | 23.13 | 22.77 | 22.90 | 425,731 | -0.19(-0.83%) |
Jul 26, 2021 | 23.16 | 23.47 | 22.75 | 23.09 | 594,967 | +0.07(+0.29%) |
Jul 23, 2021 | 22.68 | 23.14 | 22.43 | 23.02 | 461,260 | +0.37(+1.61%) |
Jul 22, 2021 | 22.74 | 22.86 | 22.27 | 22.66 | 499,425 | -0.14(-0.63%) |
Jul 21, 2021 | 22.69 | 23.52 | 22.68 | 22.80 | 763,407 | +0.16(+0.72%) |
Jul 20, 2021 | 21.55 | 22.92 | 21.43 | 22.64 | 943,736 | +1.30(+6.09%) |
Jul 19, 2021 | 21.80 | 21.97 | 20.84 | 21.34 | 1,236,578 | -0.98(-4.40%) |
Jul 16, 2021 | 22.61 | 22.84 | 22.28 | 22.32 | 630,756 | -0.17(-0.77%) |
Jul 15, 2021 | 22.04 | 22.69 | 21.85 | 22.49 | 934,956 | +0.51(+2.32%) |
Jul 14, 2021 | 22.35 | 22.42 | 21.89 | 21.98 | 1,337,981 | -0.35(-1.55%) |
Jul 13, 2021 | 22.88 | 22.88 | 22.14 | 22.33 | 1,630,058 | -0.58(-2.52%) |
Jul 12, 2021 | 21.84 | 23.08 | 21.73 | 22.91 | 1,741,840 | +1.06(+4.84%) |
Jul 09, 2021 | 20.23 | 21.92 | 20.21 | 21.85 | 1,472,410 | +1.65(+8.19%) |
Jul 08, 2021 | 19.84 | 20.21 | 19.65 | 20.19 | 1,127,853 | +0.12(+0.57%) |
Jul 07, 2021 | 19.87 | 20.12 | 19.85 | 20.08 | 1,098,462 | +0.12(+0.58%) |
Jul 06, 2021 | 19.91 | 20.02 | 19.54 | 19.96 | 582,029 | +0.07(+0.34%) |
Jul 02, 2021 | 19.94 | 19.94 | 19.67 | 19.89 | 669,878 | +0.14(+0.73%) |
Jul 01, 2021 | 19.97 | 20.08 | 19.75 | 19.75 | 776,571 | -0.19(-0.96%) |
Jun 30, 2021 | 19.89 | 20.01 | 19.78 | 19.94 | 1,052,529 | +0.03(+0.15%) |
Jun 29, 2021 | 19.73 | 20.01 | 19.72 | 19.91 | 1,527,390 | +0.23(+1.17%) |
Jun 28, 2021 | 19.84 | 19.87 | 19.39 | 19.68 | 633,044 | -0.13(-0.68%) |
Jun 25, 2021 | 19.72 | 20.05 | 19.60 | 19.82 | 1,171,815 | +0.12(+0.59%) |
Jun 24, 2021 | 19.75 | 19.82 | 19.34 | 19.70 | 1,130,537 | +0.01(+0.05%) |
Jun 23, 2021 | 18.28 | 19.91 | 18.21 | 19.69 | 2,477,882 | +1.80(+10.05%) |
Jun 22, 2021 | 17.79 | 18.01 | 17.69 | 17.89 | 617,813 | +0.06(+0.32%) |
Jun 21, 2021 | 17.41 | 17.91 | 17.26 | 17.84 | 644,063 | +0.47(+2.71%) |
Jun 18, 2021 | 17.54 | 17.69 | 17.16 | 17.36 | 1,382,991 | -0.38(-2.17%) |
Jun 17, 2021 | 17.92 | 17.98 | 17.59 | 17.75 | 686,143 | -0.11(-0.59%) |
Jun 16, 2021 | 17.69 | 17.88 | 17.58 | 17.86 | 567,696 | +0.17(+0.98%) |
Jun 15, 2021 | 17.82 | 17.92 | 17.62 | 17.68 | 697,747 | -0.13(-0.70%) |
Jun 14, 2021 | 17.69 | 17.86 | 17.69 | 17.81 | 588,201 | +0.13(+0.71%) |
Jun 11, 2021 | 17.80 | 17.80 | 17.43 | 17.68 | 600,255 | +0.03(+0.16%) |
Jun 10, 2021 | 17.43 | 17.84 | 17.37 | 17.65 | 1,063,139 | +0.41(+2.40%) |
Jun 09, 2021 | 17.14 | 17.42 | 17.03 | 17.24 | 1,103,757 | +0.38(+2.28%) |
Jun 08, 2021 | 16.24 | 17.06 | 16.22 | 16.85 | 966,253 | +0.64(+3.98%) |
Jun 07, 2021 | 16.07 | 16.33 | 16.07 | 16.21 | 387,079 | +0.20(+1.26%) |
Jun 04, 2021 | 15.88 | 16.07 | 15.81 | 16.01 | 821,546 | +0.09(+0.54%) |
Jun 03, 2021 | 16.18 | 16.34 | 15.85 | 15.92 | 666,348 | -0.36(-2.19%) |
Jun 02, 2021 | 16.33 | 16.36 | 16.16 | 16.28 | 485,653 | -0.01(-0.06%) |
Jun 01, 2021 | 16.26 | 16.36 | 16.13 | 16.29 | 587,724 | +0.12(+0.71%) |
May 28, 2021 | 16.17 | 16.21 | 16.06 | 16.17 | 537,483 | +0.09(+0.57%) |
May 27, 2021 | 16.37 | 16.46 | 16.08 | 16.08 | 832,718 | -0.17(-1.06%) |
May 26, 2021 | 16.27 | 16.34 | 16.12 | 16.25 | 902,453 | -0.01(-0.06%) |
May 25, 2021 | 16.88 | 16.92 | 16.26 | 16.26 | 1,162,822 | -0.49(-2.91%) |
May 24, 2021 | 16.75 | 16.90 | 16.56 | 16.75 | 1,195,421 | +0.16(+0.98%) |
May 21, 2021 | 16.76 | 16.98 | 16.58 | 16.59 | 2,165,499 | +0.06(+0.35%) |
May 20, 2021 | 16.25 | 16.68 | 16.20 | 16.53 | 3,722,199 | +0.22(+1.35%) |
May 19, 2021 | 16.66 | 16.80 | 16.30 | 16.31 | 1,315,708 | -0.50(-2.95%) |
May 18, 2021 | 16.98 | 17.01 | 16.80 | 16.81 | 723,619 | -0.19(-1.12%) |
May 17, 2021 | 17.04 | 17.17 | 16.90 | 17.00 | 407,908 | +0.00(+0.00%) |
May 14, 2021 | 16.82 | 17.02 | 16.79 | 17.00 | 357,387 | +0.28(+1.66%) |
May 13, 2021 | 16.45 | 16.92 | 16.41 | 16.72 | 500,177 | +0.33(+2.04%) |
May 12, 2021 | 16.99 | 17.05 | 16.28 | 16.39 | 1,253,241 | -0.74(-4.29%) |
May 11, 2021 | 17.41 | 17.56 | 17.04 | 17.12 | 622,865 | -0.61(-3.45%) |
May 10, 2021 | 17.76 | 18.01 | 17.60 | 17.73 | 661,302 | -0.01(-0.05%) |
May 07, 2021 | 17.56 | 17.82 | 17.44 | 17.74 | 438,717 | +0.13(+0.76%) |
May 06, 2021 | 17.46 | 17.64 | 17.25 | 17.61 | 417,043 | +0.11(+0.60%) |
May 05, 2021 | 17.35 | 17.58 | 17.20 | 17.50 | 545,664 | +0.11(+0.66%) |
May 04, 2021 | 17.60 | 17.66 | 17.25 | 17.39 | 1,858,016 | -0.25(-1.41%) |
May 03, 2021 | 17.79 | 17.83 | 17.58 | 17.64 | 776,716 | -0.04(-0.22%) |
Apr 30, 2021 | 17.52 | 17.85 | 17.49 | 17.67 | 547,398 | +0.06(+0.33%) |
Apr 29, 2021 | 17.68 | 17.89 | 17.45 | 17.62 | 312,287 | +0.16(+0.93%) |
Apr 28, 2021 | 17.67 | 17.70 | 17.45 | 17.46 | 329,611 | -0.22(-1.24%) |
Apr 27, 2021 | 17.81 | 17.86 | 17.56 | 17.67 | 464,534 | -0.15(-0.86%) |
Apr 26, 2021 | 17.76 | 17.92 | 17.67 | 17.83 | 280,618 | +0.11(+0.65%) |
Apr 23, 2021 | 17.75 | 17.79 | 17.65 | 17.71 | 370,832 | +0.04(+0.22%) |
Apr 22, 2021 | 17.53 | 17.83 | 17.48 | 17.67 | 543,009 | +0.14(+0.82%) |
Apr 21, 2021 | 17.38 | 17.62 | 17.29 | 17.53 | 330,957 | +0.19(+1.10%) |
Apr 20, 2021 | 17.41 | 17.46 | 17.21 | 17.34 | 317,277 | -0.02(-0.11%) |
Apr 19, 2021 | 17.41 | 17.55 | 17.23 | 17.36 | 551,123 | -0.22(-1.25%) |
Apr 16, 2021 | 17.74 | 17.74 | 17.55 | 17.58 | 331,978 | +0.04(+0.22%) |
Apr 15, 2021 | 17.47 | 17.56 | 17.30 | 17.54 | 624,163 | +0.09(+0.49%) |
Apr 14, 2021 | 17.56 | 17.76 | 17.41 | 17.46 | 231,360 | -0.10(-0.54%) |
Apr 13, 2021 | 17.29 | 17.64 | 17.12 | 17.55 | 390,462 | +0.21(+1.21%) |
Apr 12, 2021 | 17.33 | 17.41 | 17.19 | 17.34 | 425,403 | -0.01(-0.06%) |
Apr 09, 2021 | 17.81 | 17.81 | 17.18 | 17.35 | 2,367,837 | -0.41(-2.31%) |
Apr 08, 2021 | 17.70 | 17.88 | 17.60 | 17.76 | 427,279 | +0.10(+0.54%) |
Apr 07, 2021 | 17.56 | 17.71 | 17.51 | 17.67 | 455,504 | +0.03(+0.16%) |
Apr 06, 2021 | 17.40 | 17.67 | 17.35 | 17.64 | 459,614 | +0.25(+1.43%) |
Apr 05, 2021 | 17.53 | 17.58 | 17.30 | 17.39 | 799,416 | +0.01(+0.06%) |
Apr 01, 2021 | 17.11 | 17.39 | 17.03 | 17.38 | 480,793 | +0.40(+2.36%) |
Mar 31, 2021 | 16.88 | 17.20 | 16.82 | 16.98 | 772,627 | +0.02(+0.11%) |
Mar 30, 2021 | 16.64 | 17.10 | 16.61 | 16.96 | 356,694 | +0.33(+2.01%) |
Mar 29, 2021 | 16.82 | 16.95 | 16.44 | 16.62 | 392,090 | -0.27(-1.58%) |
Mar 26, 2021 | 16.80 | 16.96 | 16.76 | 16.89 | 381,514 | +0.19(+1.14%) |
Mar 25, 2021 | 16.40 | 16.82 | 16.16 | 16.70 | 570,579 | +0.30(+1.80%) |
Mar 24, 2021 | 16.72 | 17.07 | 16.39 | 16.40 | 604,494 | -0.16(-0.98%) |
Mar 23, 2021 | 16.78 | 17.06 | 16.48 | 16.57 | 428,241 | -0.36(-2.14%) |
Mar 22, 2021 | 17.08 | 17.13 | 16.84 | 16.93 | 361,134 | -0.19(-1.12%) |
Mar 19, 2021 | 16.96 | 17.19 | 16.73 | 17.12 | 1,184,966 | +0.13(+0.79%) |
Mar 18, 2021 | 17.38 | 17.39 | 16.95 | 16.99 | 464,527 | -0.46(-2.63%) |
Mar 17, 2021 | 17.17 | 17.50 | 17.05 | 17.45 | 488,102 | +0.22(+1.28%) |
Mar 16, 2021 | 17.24 | 17.40 | 17.02 | 17.23 | 407,043 | -0.10(-0.55%) |
Mar 15, 2021 | 17.38 | 17.53 | 17.18 | 17.32 | 400,343 | +0.02(+0.11%) |
Mar 12, 2021 | 17.03 | 17.31 | 16.96 | 17.30 | 663,015 | +0.32(+1.91%) |
Mar 11, 2021 | 17.01 | 17.18 | 16.86 | 16.98 | 743,566 | +0.06(+0.34%) |
Mar 10, 2021 | 16.90 | 17.22 | 16.78 | 16.92 | 1,052,380 | +0.13(+0.80%) |
Mar 09, 2021 | 16.52 | 16.93 | 16.38 | 16.79 | 695,663 | +0.35(+2.15%) |
Mar 08, 2021 | 16.17 | 16.53 | 16.04 | 16.43 | 787,413 | +0.36(+2.26%) |
Mar 05, 2021 | 16.37 | 16.37 | 15.57 | 16.07 | 707,104 | -0.08(-0.47%) |
Mar 04, 2021 | 16.69 | 16.91 | 15.98 | 16.15 | 780,974 | -0.61(-3.65%) |
Mar 03, 2021 | 16.85 | 17.03 | 16.62 | 16.76 | 776,080 | -0.02(-0.11%) |
Mar 02, 2021 | 16.89 | 16.97 | 16.65 | 16.78 | 473,871 | -0.17(-1.01%) |
Mar 01, 2021 | 17.24 | 17.35 | 16.86 | 16.95 | 793,949 | +0.03(+0.17%) |
Feb 26, 2021 | 16.77 | 17.23 | 16.67 | 16.92 | 665,947 | +0.19(+1.14%) |
Feb 25, 2021 | 17.08 | 17.29 | 16.63 | 16.73 | 854,232 | -0.09(-0.56%) |
Feb 24, 2021 | 16.25 | 16.85 | 16.22 | 16.82 | 1,544,052 | +0.81(+5.04%) |
Feb 23, 2021 | 16.13 | 16.37 | 15.95 | 16.02 | 462,940 | -0.09(-0.59%) |
Feb 22, 2021 | 15.81 | 16.25 | 15.78 | 16.11 | 498,252 | +0.28(+1.74%) |
Feb 19, 2021 | 15.51 | 15.96 | 15.49 | 15.84 | 265,880 | +0.35(+2.27%) |
Feb 18, 2021 | 15.86 | 15.98 | 15.49 | 15.49 | 388,198 | -0.37(-2.33%) |
Feb 17, 2021 | 15.73 | 15.95 | 15.64 | 15.86 | 355,595 | +0.04(+0.24%) |
Feb 16, 2021 | 15.74 | 15.91 | 15.57 | 15.82 | 344,771 | +0.15(+0.97%) |
Feb 12, 2021 | 15.33 | 15.72 | 15.32 | 15.67 | 326,897 | +0.30(+1.98%) |
Feb 11, 2021 | 15.50 | 15.56 | 15.09 | 15.36 | 1,070,713 | -0.03(-0.19%) |
Feb 10, 2021 | 15.48 | 15.59 | 15.31 | 15.39 | 391,472 | -0.06(-0.37%) |
Feb 09, 2021 | 15.35 | 15.56 | 15.29 | 15.45 | 423,728 | +0.21(+1.37%) |
Feb 08, 2021 | 15.29 | 15.51 | 15.10 | 15.24 | 999,122 | +0.01(+0.06%) |
Feb 05, 2021 | 15.15 | 15.38 | 15.10 | 15.23 | 640,727 | +0.16(+1.07%) |
Feb 04, 2021 | 14.98 | 15.17 | 14.96 | 15.07 | 644,803 | +0.07(+0.44%) |
Feb 03, 2021 | 14.44 | 15.04 | 14.40 | 15.00 | 537,603 | +0.49(+3.40%) |
Feb 02, 2021 | 14.52 | 14.57 | 14.30 | 14.51 | 626,565 | +0.06(+0.39%) |