Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.36 | 22.75 | 22.74 | 6,907,148 | +0.30(+1.36%) | |
Jan 28, 2022 | 21.78 | 22.44 | 21.52 | 22.43 | 3,214,170 | +0.69(+3.17%) |
Jan 27, 2022 | 22.24 | 22.41 | 21.63 | 21.74 | 4,172,272 | -0.38(-1.70%) |
Jan 26, 2022 | 22.61 | 22.84 | 22.01 | 22.12 | 4,948,720 | -0.35(-1.54%) |
Jan 25, 2022 | 22.26 | 22.61 | 22.02 | 22.46 | 4,824,401 | -0.05(-0.21%) |
Jan 24, 2022 | 22.27 | 22.56 | 21.71 | 22.51 | 5,724,183 | +0.06(+0.25%) |
Jan 21, 2022 | 22.60 | 22.76 | 22.41 | 22.46 | 3,397,162 | -0.07(-0.31%) |
Jan 20, 2022 | 22.86 | 23.11 | 22.51 | 22.53 | 2,087,689 | -0.31(-1.38%) |
Jan 19, 2022 | 23.27 | 23.36 | 22.83 | 22.84 | 2,308,708 | -0.29(-1.26%) |
Jan 18, 2022 | 23.22 | 23.25 | 22.98 | 23.13 | 2,382,798 | -0.22(-0.94%) |
Jan 14, 2022 | 23.35 | 0 | -0.21(-0.88%) | |||
Jan 13, 2022 | 23.67 | 23.77 | 23.51 | 23.56 | 2,336,742 | -0.03(-0.14%) |
Jan 12, 2022 | 23.57 | 23.74 | 23.55 | 23.59 | 2,122,977 | +0.02(+0.10%) |
Jan 11, 2022 | 23.58 | 23.60 | 23.23 | 23.57 | 1,706,091 | +0.01(+0.04%) |
Jan 10, 2022 | 23.54 | 23.59 | 23.27 | 23.56 | 2,437,931 | -0.14(-0.57%) |
Jan 07, 2022 | 23.78 | 23.87 | 23.64 | 23.69 | 1,828,416 | -0.15(-0.63%) |
Jan 06, 2022 | 23.85 | 23.93 | 23.59 | 23.84 | 1,991,036 | +0.04(+0.16%) |
Jan 05, 2022 | 24.43 | 24.46 | 23.79 | 23.81 | 3,893,204 | -0.70(-2.87%) |
Jan 04, 2022 | 24.59 | 24.73 | 24.48 | 24.51 | 2,117,088 | -0.02(-0.08%) |
Jan 03, 2022 | 24.79 | 24.79 | 24.17 | 24.53 | 2,860,410 | -0.17(-0.70%) |
Dec 31, 2021 | 24.68 | 24.88 | 24.64 | 24.70 | 1,637,067 | +0.05(+0.21%) |
Dec 30, 2021 | 24.59 | 24.76 | 24.58 | 24.65 | 1,439,033 | +0.08(+0.34%) |
Dec 29, 2021 | 24.44 | 24.62 | 24.32 | 24.56 | 2,805,659 | +0.17(+0.69%) |
Dec 28, 2021 | 24.28 | 24.41 | 24.21 | 24.40 | 2,270,461 | +0.10(+0.41%) |
Dec 27, 2021 | 23.90 | 24.30 | 23.86 | 24.30 | 1,002,307 | +0.42(+1.77%) |
Dec 23, 2021 | 23.97 | 24.00 | 23.74 | 23.88 | 1,180,249 | -0.05(-0.22%) |
Dec 22, 2021 | 23.74 | 23.93 | 23.73 | 23.93 | 1,473,080 | +0.23(+0.97%) |
Dec 21, 2021 | 23.64 | 23.81 | 23.59 | 23.70 | 2,359,871 | +0.25(+1.08%) |
Dec 20, 2021 | 23.39 | 23.52 | 23.19 | 23.44 | 3,077,080 | -0.19(-0.81%) |
Dec 17, 2021 | 23.58 | 23.88 | 23.56 | 23.64 | 1,226,992 | +0.00(+0.02%) |
Dec 16, 2021 | 23.71 | 23.83 | 23.51 | 23.63 | 1,587,595 | -0.02(-0.08%) |
Dec 15, 2021 | 23.39 | 23.68 | 23.33 | 23.65 | 2,237,367 | +0.29(+1.24%) |
Dec 14, 2021 | 23.59 | 23.64 | 23.20 | 23.36 | 2,846,837 | -0.27(-1.15%) |
Dec 13, 2021 | 23.32 | 23.72 | 23.28 | 23.63 | 1,391,688 | +0.26(+1.12%) |
Dec 10, 2021 | 23.42 | 23.47 | 23.28 | 23.37 | 1,128,618 | +0.04(+0.18%) |
Dec 09, 2021 | 23.60 | 23.64 | 23.30 | 23.33 | 921,010 | -0.32(-1.37%) |
Dec 08, 2021 | 23.51 | 23.70 | 23.44 | 23.65 | 1,719,767 | +0.16(+0.67%) |
Dec 07, 2021 | 23.33 | 23.55 | 23.25 | 23.49 | 1,957,881 | +0.34(+1.49%) |
Dec 06, 2021 | 22.93 | 23.33 | 22.92 | 23.15 | 1,573,926 | +0.38(+1.68%) |
Dec 03, 2021 | 22.90 | 22.96 | 22.58 | 22.77 | 1,452,059 | -0.08(-0.35%) |
Dec 02, 2021 | 22.33 | 22.99 | 22.33 | 22.85 | 1,872,251 | +0.65(+2.92%) |
Dec 01, 2021 | 22.79 | 23.06 | 22.20 | 22.20 | 2,578,526 | -0.35(-1.55%) |
Nov 30, 2021 | 22.87 | 22.93 | 22.55 | 22.55 | 1,934,961 | -0.48(-2.08%) |
Nov 29, 2021 | 22.99 | 23.20 | 22.82 | 23.03 | 1,879,492 | +0.21(+0.94%) |
Nov 26, 2021 | 23.09 | 23.12 | 22.70 | 22.81 | 1,513,643 | -0.64(-2.74%) |
Nov 24, 2021 | 23.17 | 23.50 | 23.12 | 23.46 | 1,068,689 | +0.29(+1.25%) |
Nov 23, 2021 | 23.04 | 23.24 | 22.95 | 23.17 | 1,800,312 | +0.16(+0.69%) |
Nov 22, 2021 | 23.13 | 23.19 | 22.94 | 23.01 | 1,325,422 | -0.07(-0.32%) |
Nov 19, 2021 | 23.26 | 23.26 | 23.00 | 23.08 | 1,190,024 | -0.14(-0.62%) |
Nov 18, 2021 | 23.23 | 23.25 | 23.16 | 23.23 | 1,159,657 | +0.02(+0.08%) |
Nov 17, 2021 | 23.06 | 23.25 | 22.75 | 23.21 | 1,475,331 | +0.10(+0.42%) |
Nov 16, 2021 | 23.28 | 23.28 | 23.04 | 23.11 | 1,257,035 | -0.15(-0.64%) |
Nov 15, 2021 | 23.10 | 23.26 | 23.03 | 23.26 | 1,272,965 | +0.18(+0.77%) |
Nov 12, 2021 | 23.18 | 23.20 | 23.01 | 23.08 | 1,273,059 | -0.02(-0.08%) |
Nov 11, 2021 | 23.08 | 23.13 | 22.93 | 23.10 | 1,438,429 | +0.04(+0.18%) |
Nov 10, 2021 | 23.05 | 23.06 | 1,549,051 | -0.07(-0.32%) | ||
Nov 09, 2021 | 23.14 | 23.19 | 23.07 | 23.13 | 2,727,878 | +0.03(+0.14%) |
Nov 08, 2021 | 23.20 | 23.21 | 22.95 | 23.10 | 1,291,439 | -0.05(-0.20%) |
Nov 05, 2021 | 23.20 | 23.41 | 23.11 | 23.15 | 1,739,741 | +0.14(+0.63%) |
Nov 04, 2021 | 23.25 | 23.33 | 22.91 | 23.00 | 1,468,622 | -0.26(-1.12%) |
Nov 03, 2021 | 23.15 | 23.32 | 23.07 | 23.26 | 1,862,289 | +0.15(+0.64%) |
Nov 02, 2021 | 23.04 | 23.20 | 22.91 | 23.12 | 2,110,787 | +0.17(+0.73%) |
Nov 01, 2021 | 22.83 | 22.99 | 22.54 | 22.95 | 2,762,615 | +0.17(+0.76%) |
Oct 29, 2021 | 22.97 | 23.04 | 22.69 | 22.78 | 2,183,882 | -0.27(-1.17%) |
Oct 28, 2021 | 22.76 | 23.06 | 22.76 | 23.05 | 1,651,563 | +0.31(+1.35%) |
Oct 27, 2021 | 23.01 | 23.01 | 22.74 | 22.74 | 1,899,217 | -0.18(-0.79%) |
Oct 26, 2021 | 22.88 | 23.00 | 22.92 | 1,273,740 | +0.08(+0.37%) | |
Oct 25, 2021 | 22.81 | 22.91 | 22.64 | 22.84 | 1,491,879 | +0.06(+0.25%) |
Oct 22, 2021 | 22.70 | 22.87 | 22.70 | 22.78 | 1,379,993 | +0.10(+0.45%) |
Oct 21, 2021 | 22.65 | 22.69 | 22.59 | 22.68 | 1,327,731 | +0.01(+0.04%) |
Oct 20, 2021 | 22.34 | 22.67 | 22.34 | 22.67 | 1,554,619 | +0.36(+1.61%) |
Oct 19, 2021 | 22.38 | 22.43 | 22.28 | 22.31 | 1,023,056 | +0.01(+0.06%) |
Oct 18, 2021 | 22.12 | 22.36 | 22.12 | 22.30 | 988,066 | +0.06(+0.25%) |
Oct 15, 2021 | 22.38 | 22.44 | 22.13 | 22.24 | 1,067,235 | -0.01(-0.04%) |
Oct 14, 2021 | 22.10 | 22.26 | 21.99 | 22.25 | 2,005,197 | +0.27(+1.21%) |
Oct 13, 2021 | 21.83 | 21.99 | 21.67 | 21.98 | 1,530,303 | +0.15(+0.68%) |
Oct 12, 2021 | 21.59 | 21.92 | 21.53 | 21.84 | 1,174,333 | +0.28(+1.32%) |
Oct 11, 2021 | 21.48 | 21.63 | 21.38 | 21.55 | 1,120,026 | +0.06(+0.26%) |
Oct 08, 2021 | 21.70 | 21.70 | 21.47 | 21.50 | 926,597 | -0.20(-0.94%) |
Oct 07, 2021 | 21.76 | 21.95 | 21.66 | 21.70 | 1,148,359 | +0.05(+0.21%) |
Oct 06, 2021 | 21.32 | 21.67 | 21.11 | 21.65 | 2,760,923 | +0.25(+1.15%) |
Oct 05, 2021 | 21.62 | 21.64 | 21.34 | 21.41 | 2,047,019 | -0.17(-0.78%) |
Oct 04, 2021 | 21.51 | 21.61 | 21.43 | 21.57 | 3,198,544 | +0.03(+0.15%) |
Oct 01, 2021 | 21.39 | 21.70 | 21.27 | 21.54 | 3,667,970 | +0.27(+1.27%) |
Sep 30, 2021 | 21.71 | 21.71 | 21.28 | 21.27 | 2,839,852 | -0.36(-1.66%) |
Sep 29, 2021 | 21.57 | 21.73 | 21.56 | 21.63 | 2,316,057 | +0.16(+0.74%) |
Sep 28, 2021 | 21.50 | 21.58 | 21.32 | 21.47 | 2,880,643 | -0.12(-0.54%) |
Sep 27, 2021 | 21.89 | 22.07 | 21.58 | 21.59 | 1,363,492 | -0.32(-1.47%) |
Sep 24, 2021 | 22.11 | 22.19 | 21.86 | 21.91 | 1,276,882 | -0.25(-1.13%) |
Sep 23, 2021 | 22.28 | 22.36 | 22.16 | 22.16 | 1,478,063 | -0.08(-0.36%) |
Sep 22, 2021 | 22.18 | 22.36 | 22.08 | 22.24 | 1,705,343 | +0.20(+0.92%) |
Sep 21, 2021 | 22.11 | 22.29 | 22.03 | 22.04 | 1,859,034 | +0.01(+0.06%) |
Sep 20, 2021 | 21.92 | 22.15 | 21.76 | 22.02 | 2,134,587 | -0.11(-0.50%) |
Sep 17, 2021 | 22.27 | 22.40 | 22.11 | 22.13 | 1,664,629 | -0.21(-0.95%) |
Sep 16, 2021 | 22.28 | 22.45 | 22.18 | 22.35 | 839,831 | +0.03(+0.15%) |
Sep 15, 2021 | 22.30 | 22.43 | 22.18 | 22.32 | 1,189,336 | +0.05(+0.21%) |
Sep 14, 2021 | 22.40 | 22.44 | 22.14 | 22.27 | 4,282,547 | -0.05(-0.21%) |
Sep 13, 2021 | 22.34 | 22.48 | 22.23 | 22.32 | 2,916,883 | +0.17(+0.77%) |
Sep 10, 2021 | 22.49 | 22.55 | 22.15 | 22.14 | 1,400,778 | -0.33(-1.48%) |
Sep 09, 2021 | 22.86 | 22.86 | 22.47 | 22.48 | 1,304,004 | -0.48(-2.10%) |
Sep 08, 2021 | 22.77 | 23.03 | 22.72 | 22.96 | 1,267,834 | +0.13(+0.57%) |
Sep 07, 2021 | 23.07 | 23.08 | 22.65 | 22.83 | 1,127,169 | -0.26(-1.14%) |
Sep 03, 2021 | 23.04 | 23.12 | 22.84 | 23.09 | 826,485 | -0.00(-0.02%) |
Sep 02, 2021 | 23.01 | 23.10 | 22.83 | 23.10 | 1,399,015 | +0.13(+0.57%) |
Sep 01, 2021 | 22.67 | 22.98 | 22.66 | 22.97 | 1,820,290 | +0.35(+1.56%) |
Aug 31, 2021 | 22.44 | 22.63 | 22.38 | 22.62 | 1,423,175 | +0.12(+0.52%) |
Aug 30, 2021 | 22.29 | 22.50 | 22.22 | 22.50 | 914,760 | +0.22(+1.00%) |
Aug 27, 2021 | 22.13 | 22.34 | 22.11 | 22.28 | 1,055,218 | +0.23(+1.03%) |
Aug 26, 2021 | 22.05 | 22.11 | 21.96 | 22.05 | 888,477 | +0.02(+0.08%) |
Aug 25, 2021 | 22.06 | 22.17 | 21.96 | 22.03 | 855,269 | -0.01(-0.06%) |
Aug 24, 2021 | 22.21 | 22.21 | 21.96 | 22.05 | 839,911 | -0.12(-0.52%) |
Aug 23, 2021 | 22.25 | 22.32 | 22.11 | 22.16 | 898,636 | -0.06(-0.29%) |
Aug 20, 2021 | 22.08 | 22.32 | 21.94 | 22.23 | 860,808 | +0.12(+0.55%) |
Aug 19, 2021 | 21.92 | 22.14 | 21.86 | 22.11 | 1,459,367 | +0.10(+0.46%) |
Aug 18, 2021 | 22.18 | 22.18 | 21.99 | 22.00 | 1,651,157 | -0.20(-0.92%) |
Aug 17, 2021 | 22.11 | 22.21 | 22.01 | 22.21 | 999,376 | -0.00(-0.02%) |
Aug 16, 2021 | 22.19 | 22.33 | 22.14 | 22.21 | 747,543 | -0.01(-0.04%) |
Aug 13, 2021 | 22.12 | 22.22 | 22.06 | 22.22 | 830,945 | +0.14(+0.63%) |
Aug 12, 2021 | 22.07 | 22.08 | 21.98 | 22.08 | 1,244,705 | +0.06(+0.29%) |
Aug 11, 2021 | 21.97 | 22.05 | 21.88 | 22.02 | 1,378,758 | +0.13(+0.61%) |
Aug 10, 2021 | 22.15 | 22.15 | 21.87 | 21.88 | 927,392 | -0.23(-1.05%) |
Aug 09, 2021 | 22.20 | 22.20 | 22.07 | 22.12 | 875,550 | -0.12(-0.54%) |
Aug 06, 2021 | 22.30 | 22.38 | 22.19 | 22.24 | 726,848 | -0.03(-0.12%) |
Aug 05, 2021 | 22.14 | 22.26 | 22.06 | 22.26 | 734,598 | +0.24(+1.09%) |
Aug 04, 2021 | 22.13 | 22.18 | 21.94 | 22.02 | 1,389,150 | -0.12(-0.52%) |
Aug 03, 2021 | 22.17 | 22.18 | 21.98 | 22.14 | 939,119 | +0.04(+0.19%) |
Aug 02, 2021 | 22.23 | 22.42 | 22.06 | 22.10 | 3,223,095 | -0.04(-0.17%) |
Jul 30, 2021 | 22.15 | 22.43 | 22.13 | 22.13 | 908,138 | +0.01(+0.06%) |
Jul 29, 2021 | 22.19 | 22.32 | 22.09 | 22.12 | 749,213 | -0.01(-0.06%) |
Jul 28, 2021 | 22.25 | 22.30 | 22.06 | 22.13 | 888,563 | -0.10(-0.44%) |
Jul 27, 2021 | 22.09 | 22.28 | 22.00 | 22.23 | 973,770 | +0.13(+0.59%) |
Jul 26, 2021 | 22.08 | 22.16 | 21.95 | 22.10 | 1,134,014 | -0.01(-0.04%) |
Jul 23, 2021 | 21.99 | 22.13 | 21.93 | 22.11 | 798,031 | +0.19(+0.87%) |
Jul 22, 2021 | 22.05 | 22.05 | 21.82 | 21.92 | 793,496 | -0.19(-0.88%) |
Jul 21, 2021 | 22.18 | 22.26 | 22.07 | 22.12 | 1,070,939 | -0.02(-0.10%) |
Jul 20, 2021 | 21.75 | 22.22 | 21.75 | 22.14 | 1,412,572 | +0.49(+2.27%) |
Jul 19, 2021 | 21.87 | 21.87 | 21.48 | 21.65 | 1,531,038 | -0.41(-1.85%) |
Jul 16, 2021 | 22.14 | 22.21 | 22.03 | 22.06 | 797,688 | +0.02(+0.11%) |
Jul 15, 2021 | 21.98 | 22.07 | 21.95 | 22.03 | 868,779 | +0.02(+0.11%) |
Jul 14, 2021 | 21.83 | 22.07 | 21.78 | 22.01 | 1,139,863 | +0.20(+0.91%) |
Jul 13, 2021 | 22.08 | 22.09 | 21.76 | 21.81 | 826,332 | -0.32(-1.47%) |
Jul 12, 2021 | 21.90 | 22.15 | 21.89 | 22.13 | 1,210,973 | +0.20(+0.91%) |
Jul 09, 2021 | 21.68 | 21.94 | 21.64 | 21.94 | 793,168 | +0.35(+1.63%) |
Jul 08, 2021 | 21.46 | 21.67 | 21.42 | 21.58 | 828,462 | -0.05(-0.21%) |
Jul 07, 2021 | 21.56 | 21.71 | 21.45 | 21.63 | 1,049,336 | +0.06(+0.26%) |
Jul 06, 2021 | 21.41 | 21.60 | 21.23 | 21.57 | 1,920,933 | +0.18(+0.84%) |
Jul 02, 2021 | 21.39 | 21.47 | 21.30 | 21.39 | 1,550,811 | +0.09(+0.41%) |
Jul 01, 2021 | 21.23 | 21.47 | 21.15 | 21.30 | 2,538,219 | +0.08(+0.39%) |
Jun 30, 2021 | 21.34 | 21.46 | 21.20 | 21.22 | 939,481 | -0.11(-0.52%) |
Jun 29, 2021 | 21.39 | 21.51 | 21.32 | 21.33 | 1,517,287 | -0.05(-0.22%) |
Jun 28, 2021 | 21.53 | 21.53 | 21.20 | 21.38 | 1,038,504 | -0.07(-0.35%) |
Jun 25, 2021 | 21.30 | 21.47 | 21.27 | 21.45 | 857,626 | +0.16(+0.74%) |
Jun 24, 2021 | 21.40 | 21.40 | 21.19 | 21.30 | 819,160 | -0.05(-0.24%) |
Jun 23, 2021 | 21.42 | 21.47 | 21.34 | 21.35 | 1,129,569 | -0.06(-0.30%) |
Jun 22, 2021 | 21.51 | 21.53 | 21.38 | 21.41 | 1,069,591 | -0.11(-0.49%) |
Jun 21, 2021 | 21.19 | 21.57 | 21.10 | 21.52 | 1,321,245 | +0.42(+2.01%) |
Jun 18, 2021 | 21.33 | 21.43 | 21.08 | 21.09 | 2,237,837 | -0.35(-1.64%) |
Jun 17, 2021 | 21.40 | 21.47 | 21.30 | 21.44 | 1,932,554 | +0.01(+0.04%) |
Jun 16, 2021 | 21.67 | 21.74 | 21.42 | 21.43 | 1,882,509 | -0.18(-0.83%) |
Jun 15, 2021 | 21.84 | 21.84 | 21.61 | 21.61 | 1,066,291 | -0.23(-1.04%) |
Jun 14, 2021 | 21.75 | 21.84 | 21.71 | 21.84 | 871,097 | +0.09(+0.40%) |
Jun 11, 2021 | 21.86 | 21.86 | 21.65 | 21.75 | 1,614,274 | -0.10(-0.46%) |
Jun 10, 2021 | 21.68 | 21.90 | 21.63 | 21.85 | 1,290,312 | +0.19(+0.87%) |
Jun 09, 2021 | 21.69 | 21.76 | 21.65 | 21.66 | 1,560,317 | +0.04(+0.19%) |
Jun 08, 2021 | 21.56 | 21.68 | 21.52 | 21.62 | 977,958 | +0.13(+0.62%) |
Jun 07, 2021 | 21.26 | 21.56 | 21.23 | 21.49 | 925,293 | +0.26(+1.24%) |
Jun 04, 2021 | 21.27 | 21.30 | 21.13 | 21.23 | 1,130,228 | +0.03(+0.13%) |
Jun 03, 2021 | 21.22 | 21.28 | 21.11 | 21.20 | 989,249 | -0.08(-0.39%) |
Jun 02, 2021 | 21.10 | 21.29 | 21.01 | 21.28 | 1,314,804 | +0.27(+1.27%) |
Jun 01, 2021 | 20.73 | 21.02 | 20.68 | 21.01 | 1,578,444 | +0.36(+1.72%) |
May 28, 2021 | 20.63 | 20.71 | 20.57 | 20.66 | 873,869 | +0.14(+0.70%) |
May 27, 2021 | 20.63 | 20.66 | 20.49 | 20.51 | 846,621 | -0.06(-0.31%) |
May 26, 2021 | 20.51 | 20.68 | 20.47 | 20.58 | 825,281 | +0.09(+0.43%) |
May 25, 2021 | 20.51 | 20.55 | 20.39 | 20.49 | 898,005 | +0.03(+0.16%) |
May 24, 2021 | 20.31 | 20.55 | 20.29 | 20.46 | 919,467 | +0.24(+1.16%) |
May 21, 2021 | 20.30 | 20.33 | 20.18 | 20.22 | 1,194,251 | -0.03(-0.16%) |
May 20, 2021 | 20.01 | 20.31 | 19.96 | 20.26 | 1,101,493 | +0.24(+1.18%) |
May 19, 2021 | 19.96 | 20.02 | 19.74 | 20.02 | 969,629 | -0.09(-0.44%) |
May 18, 2021 | 20.08 | 20.22 | 19.95 | 20.11 | 1,020,021 | +0.02(+0.09%) |
May 17, 2021 | 20.06 | 20.12 | 19.99 | 20.09 | 1,071,910 | +0.01(+0.05%) |
May 14, 2021 | 19.93 | 20.13 | 19.91 | 20.08 | 741,321 | +0.23(+1.16%) |
May 13, 2021 | 19.62 | 19.97 | 19.62 | 19.85 | 1,090,720 | +0.27(+1.39%) |
May 12, 2021 | 20.06 | 20.08 | 19.57 | 19.58 | 1,322,874 | -0.51(-2.55%) |
May 11, 2021 | 20.20 | 20.20 | 19.92 | 20.09 | 1,368,115 | -0.25(-1.25%) |
May 10, 2021 | 20.41 | 20.58 | 20.34 | 20.34 | 1,001,056 | +0.00(+0.00%) |
May 07, 2021 | 20.09 | 20.35 | 20.09 | 20.34 | 971,170 | +0.26(+1.29%) |
May 06, 2021 | 19.96 | 20.10 | 19.92 | 20.09 | 975,390 | +0.13(+0.67%) |
May 05, 2021 | 20.06 | 20.27 | 19.88 | 19.95 | 1,743,936 | -0.35(-1.71%) |
May 04, 2021 | 20.43 | 20.49 | 20.19 | 20.30 | 1,139,863 | -0.14(-0.68%) |
May 03, 2021 | 20.57 | 20.57 | 20.39 | 20.44 | 1,140,097 | -0.05(-0.23%) |
Apr 30, 2021 | 20.37 | 20.53 | 20.31 | 20.48 | 1,129,978 | +0.07(+0.34%) |
Apr 29, 2021 | 20.37 | 20.50 | 20.27 | 20.41 | 983,946 | +0.16(+0.77%) |
Apr 28, 2021 | 20.32 | 20.36 | 20.23 | 20.26 | 792,450 | -0.04(-0.20%) |
Apr 27, 2021 | 20.34 | 20.35 | 20.22 | 20.30 | 1,107,331 | +0.01(+0.05%) |
Apr 26, 2021 | 20.33 | 20.41 | 20.24 | 20.29 | 813,983 | +0.05(+0.25%) |
Apr 23, 2021 | 20.19 | 20.27 | 20.11 | 20.24 | 1,177,440 | +0.10(+0.50%) |
Apr 22, 2021 | 20.23 | 20.32 | 20.09 | 20.14 | 715,492 | -0.09(-0.46%) |
Apr 21, 2021 | 20.13 | 20.27 | 20.06 | 20.23 | 758,804 | +0.12(+0.57%) |
Apr 20, 2021 | 19.87 | 20.14 | 19.86 | 20.11 | 760,074 | +0.18(+0.93%) |
Apr 19, 2021 | 19.88 | 19.93 | 19.75 | 19.93 | 1,268,632 | +0.06(+0.28%) |
Apr 16, 2021 | 19.87 | 19.94 | 19.80 | 19.87 | 850,843 | +0.06(+0.28%) |
Apr 15, 2021 | 19.60 | 19.82 | 19.56 | 19.82 | 875,215 | +0.35(+1.78%) |
Apr 14, 2021 | 19.61 | 19.70 | 19.45 | 19.47 | 896,913 | -0.13(-0.68%) |
Apr 13, 2021 | 19.45 | 19.62 | 19.41 | 19.61 | 1,299,497 | +0.14(+0.73%) |
Apr 12, 2021 | 19.40 | 19.48 | 19.25 | 19.46 | 899,061 | +0.09(+0.45%) |
Apr 09, 2021 | 19.42 | 19.46 | 19.32 | 19.38 | 653,194 | -0.02(-0.12%) |
Apr 08, 2021 | 19.48 | 19.55 | 19.38 | 19.40 | 662,400 | -0.08(-0.40%) |
Apr 07, 2021 | 19.47 | 19.54 | 19.30 | 19.48 | 953,657 | +0.01(+0.07%) |
Apr 06, 2021 | 19.37 | 19.46 | 19.30 | 19.46 | 2,381,628 | +0.09(+0.48%) |
Apr 05, 2021 | 19.39 | 19.42 | 19.20 | 19.37 | 1,888,174 | +0.06(+0.33%) |
Apr 01, 2021 | 19.08 | 19.32 | 18.99 | 19.31 | 1,251,342 | +0.35(+1.83%) |
Mar 31, 2021 | 19.07 | 19.18 | 18.90 | 18.96 | 1,075,753 | -0.14(-0.73%) |
Mar 30, 2021 | 19.11 | 19.15 | 19.03 | 19.10 | 990,350 | -0.01(-0.05%) |
Mar 29, 2021 | 19.15 | 19.20 | 18.91 | 19.11 | 758,546 | -0.07(-0.38%) |
Mar 26, 2021 | 18.86 | 19.18 | 18.83 | 19.18 | 934,930 | +0.40(+2.14%) |
Mar 25, 2021 | 18.56 | 18.82 | 18.37 | 18.78 | 1,397,177 | +0.18(+0.99%) |
Mar 24, 2021 | 18.69 | 18.85 | 18.60 | 18.60 | 894,482 | -0.09(-0.46%) |
Mar 23, 2021 | 18.69 | 18.84 | 18.60 | 18.68 | 882,632 | -0.02(-0.10%) |
Mar 22, 2021 | 18.55 | 18.74 | 18.49 | 18.70 | 1,624,810 | +0.14(+0.77%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.56 | 18.56 | 1,009,672 | -0.27(-1.44%) |
Mar 18, 2021 | 18.93 | 18.94 | 18.74 | 18.83 | 765,639 | -0.16(-0.83%) |
Mar 17, 2021 | 18.92 | 19.00 | 18.78 | 18.99 | 791,577 | +0.00(+0.00%) |
Mar 16, 2021 | 19.05 | 19.09 | 18.89 | 18.99 | 961,105 | -0.06(-0.32%) |
Mar 15, 2021 | 18.80 | 19.10 | 18.72 | 19.05 | 2,057,909 | +0.27(+1.45%) |
Mar 12, 2021 | 18.42 | 18.77 | 18.39 | 18.77 | 1,014,659 | +0.33(+1.80%) |
Mar 11, 2021 | 18.36 | 18.55 | 18.26 | 18.44 | 1,264,809 | +0.18(+1.01%) |
Mar 10, 2021 | 18.16 | 18.36 | 18.07 | 18.26 | 1,018,654 | +0.18(+0.99%) |
Mar 09, 2021 | 18.04 | 18.21 | 18.04 | 18.08 | 1,083,280 | +0.12(+0.64%) |
Mar 08, 2021 | 17.87 | 18.15 | 17.74 | 17.96 | 959,656 | +0.17(+0.93%) |
Mar 05, 2021 | 17.73 | 17.85 | 17.31 | 17.80 | 1,069,090 | +0.19(+1.07%) |
Mar 04, 2021 | 17.79 | 17.92 | 17.39 | 17.61 | 1,388,953 | -0.14(-0.81%) |
Mar 03, 2021 | 17.86 | 17.93 | 17.74 | 17.75 | 1,072,375 | -0.12(-0.67%) |
Mar 02, 2021 | 18.01 | 18.01 | 17.74 | 17.87 | 1,590,452 | -0.14(-0.79%) |
Mar 01, 2021 | 18.16 | 18.35 | 18.01 | 18.01 | 1,998,701 | +0.05(+0.26%) |
Feb 26, 2021 | 18.35 | 18.35 | 17.97 | 17.97 | 1,054,343 | -0.31(-1.69%) |
Feb 25, 2021 | 18.57 | 18.72 | 18.16 | 18.27 | 1,085,707 | -0.33(-1.76%) |
Feb 24, 2021 | 18.46 | 18.64 | 18.38 | 18.60 | 941,844 | +0.15(+0.82%) |
Feb 23, 2021 | 18.36 | 18.50 | 18.32 | 18.45 | 1,015,167 | +0.11(+0.58%) |
Feb 22, 2021 | 18.16 | 18.40 | 18.11 | 18.34 | 2,008,167 | +0.14(+0.79%) |
Feb 19, 2021 | 18.19 | 18.31 | 18.13 | 18.20 | 903,196 | +0.09(+0.51%) |
Feb 18, 2021 | 18.12 | 18.19 | 18.08 | 18.11 | 1,037,409 | -0.08(-0.43%) |
Feb 17, 2021 | 18.18 | 18.21 | 18.07 | 18.19 | 1,005,467 | -0.01(-0.05%) |
Feb 16, 2021 | 18.39 | 18.39 | 18.10 | 18.20 | 929,262 | -0.16(-0.85%) |
Feb 12, 2021 | 18.29 | 18.36 | 18.19 | 18.35 | 644,489 | +0.02(+0.13%) |
Feb 11, 2021 | 18.35 | 18.44 | 18.24 | 18.33 | 834,605 | -0.00(-0.03%) |
Feb 10, 2021 | 18.28 | 18.47 | 18.24 | 18.33 | 1,049,991 | +0.11(+0.61%) |
Feb 09, 2021 | 18.17 | 18.25 | 18.10 | 18.22 | 796,131 | +0.07(+0.41%) |
Feb 08, 2021 | 18.10 | 18.15 | 17.99 | 18.15 | 869,122 | +0.07(+0.38%) |
Feb 05, 2021 | 18.07 | 18.10 | 18.01 | 18.08 | 801,275 | +0.07(+0.41%) |
Feb 04, 2021 | 17.91 | 18.11 | 17.86 | 18.01 | 762,445 | +0.10(+0.54%) |
Feb 03, 2021 | 17.92 | 17.95 | 17.66 | 17.91 | 1,136,607 | -0.04(-0.23%) |
Feb 02, 2021 | 17.97 | 18.02 | 17.82 | 17.95 | 1,398,274 | +0.10(+0.57%) |