Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 26.94 | 26.94 | 26.94 | 26.94 | 17 | -0.06(-0.21%) |
Nov 29, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 441 | -0.20(-0.74%) |
Nov 26, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 105 | -0.73(-2.63%) |
Nov 24, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 105 | +0.13(+0.47%) |
Nov 23, 2021 | 28.02 | 28.02 | 27.72 | 27.80 | 2,643 | -0.22(-0.79%) |
Nov 22, 2021 | 28.06 | 28.06 | 28.02 | 28.02 | 322 | -0.04(-0.14%) |
Nov 19, 2021 | 28.06 | 28.06 | 28.06 | 28.06 | 105 | +0.04(+0.14%) |
Nov 18, 2021 | 28.13 | 28.03 | 28.03 | 28.03 | 130 | -0.73(-2.55%) |
Nov 17, 2021 | 28.76 | 28.76 | 28.76 | 28.76 | 30 | -0.21(-0.74%) |
Nov 16, 2021 | 28.91 | 28.97 | 28.91 | 28.97 | 469 | +0.40(+1.41%) |
Nov 15, 2021 | 28.57 | 28.57 | 28.57 | 28.57 | 58 | -0.27(-0.95%) |
Nov 12, 2021 | 28.74 | 28.84 | 28.74 | 28.84 | 371 | -0.05(-0.17%) |
Nov 11, 2021 | 28.53 | 28.89 | 28.53 | 28.89 | 2,084 | +0.88(+3.13%) |
Nov 10, 2021 | 28.10 | 28.01 | 0 | +0.13(+0.47%) | ||
Nov 09, 2021 | 27.91 | 27.91 | 27.86 | 27.88 | 855 | -0.23(-0.80%) |
Nov 08, 2021 | 28.64 | 28.64 | 28.07 | 28.10 | 797 | +0.25(+0.89%) |
Nov 05, 2021 | 27.89 | 27.89 | 27.86 | 27.86 | 262 | -0.41(-1.46%) |
Nov 04, 2021 | 28.27 | 28.27 | 28.27 | 28.27 | 78 | -0.09(-0.31%) |
Nov 03, 2021 | 28.36 | 28.36 | 28.36 | 28.36 | 8 | +0.30(+1.07%) |
Nov 02, 2021 | 28.06 | 28.06 | 28.06 | 28.06 | 60 | -0.87(-2.99%) |
Nov 01, 2021 | 28.63 | 28.92 | 28.63 | 28.92 | 2,120 | +0.35(+1.24%) |
Oct 29, 2021 | 28.52 | 28.57 | 28.52 | 28.57 | 213 | -0.47(-1.63%) |
Oct 28, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 16 | +0.06(+0.22%) |
Oct 27, 2021 | 29.20 | 29.20 | 28.98 | 28.98 | 161 | -0.32(-1.08%) |
Oct 26, 2021 | 29.29 | 29.29 | 29.29 | 29.29 | 231 | -0.50(-1.69%) |
Oct 25, 2021 | 29.82 | 29.82 | 29.80 | 29.80 | 374 | +0.31(+1.04%) |
Oct 22, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 105 | -0.04(-0.12%) |
Oct 21, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 41 | -0.00(-0.01%) |
Oct 20, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 93 | -0.03(-0.10%) |
Oct 19, 2021 | 29.56 | 29.56 | 29.56 | 29.56 | 96 | +0.70(+2.42%) |
Oct 18, 2021 | 28.91 | 28.91 | 28.86 | 28.86 | 548 | +0.18(+0.64%) |
Oct 15, 2021 | 28.73 | 28.73 | 28.67 | 28.68 | 276 | +0.47(+1.66%) |
Oct 14, 2021 | 28.22 | 28.22 | 28.21 | 28.21 | 989 | -0.09(-0.31%) |
Oct 13, 2021 | 27.98 | 28.30 | 27.98 | 28.30 | 1,147 | +0.54(+1.95%) |
Oct 12, 2021 | 27.85 | 27.85 | 27.76 | 27.76 | 1,767 | -0.09(-0.31%) |
Oct 11, 2021 | 27.84 | 27.84 | 27.84 | 27.84 | 60 | -0.05(-0.20%) |
Oct 08, 2021 | 27.90 | 27.90 | 27.90 | 27.90 | 105 | +0.01(+0.05%) |
Oct 07, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 123 | +1.07(+4.00%) |
Oct 06, 2021 | 26.81 | 26.81 | 26.81 | 26.81 | 102 | -0.22(-0.81%) |
Oct 05, 2021 | 26.93 | 27.04 | 26.93 | 27.03 | 916 | +0.33(+1.24%) |
Oct 04, 2021 | 26.73 | 26.73 | 26.70 | 26.70 | 524 | -0.70(-2.56%) |
Oct 01, 2021 | 27.40 | 27.40 | 27.40 | 27.40 | 105 | -0.19(-0.71%) |
Sep 30, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 142 | +0.39(+1.45%) |
Sep 29, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 4 | -0.13(-0.49%) |
Sep 28, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 1 | -0.15(-0.54%) |
Sep 27, 2021 | 27.36 | 27.51 | 27.36 | 27.48 | 498 | +0.47(+1.74%) |
Sep 24, 2021 | 27.01 | 27.01 | 27.01 | 27.01 | 120 | -0.53(-1.92%) |
Sep 23, 2021 | 27.54 | 27.54 | 27.54 | 27.54 | 21 | -0.09(-0.34%) |
Sep 22, 2021 | 27.64 | 27.64 | 27.64 | 27.64 | 3 | +0.49(+1.81%) |
Sep 21, 2021 | 26.98 | 27.15 | 26.95 | 27.15 | 827 | +0.30(+1.11%) |
Sep 20, 2021 | 27.54 | 27.54 | 26.70 | 26.85 | 2,955 | -1.24(-4.42%) |
Sep 17, 2021 | 27.93 | 28.10 | 27.93 | 28.09 | 1,339 | +0.30(+1.09%) |
Sep 16, 2021 | 27.73 | 27.78 | 27.73 | 27.78 | 706 | -0.56(-1.98%) |
Sep 15, 2021 | 28.15 | 28.34 | 28.00 | 28.34 | 1,392 | -0.20(-0.72%) |
Sep 14, 2021 | 28.54 | 28.55 | 28.48 | 28.55 | 849 | -0.55(-1.91%) |
Sep 13, 2021 | 29.09 | 29.10 | 29.09 | 29.10 | 744 | -0.04(-0.15%) |
Sep 10, 2021 | 29.65 | 29.65 | 29.15 | 29.15 | 1,840 | -0.13(-0.44%) |
Sep 09, 2021 | 29.15 | 29.32 | 29.15 | 29.27 | 433 | -0.21(-0.71%) |
Sep 08, 2021 | 29.37 | 29.48 | 29.35 | 29.48 | 2,968 | -0.54(-1.81%) |
Sep 07, 2021 | 30.03 | 30.03 | 30.00 | 30.03 | 1,057 | +0.68(+2.31%) |
Sep 03, 2021 | 29.41 | 29.43 | 29.31 | 29.35 | 17,016 | -0.15(-0.51%) |
Sep 02, 2021 | 29.77 | 29.77 | 29.39 | 29.50 | 16,701 | -0.36(-1.20%) |
Sep 01, 2021 | 29.51 | 29.86 | 29.51 | 29.86 | 167 | +0.50(+1.71%) |
Aug 31, 2021 | 29.23 | 29.36 | 29.23 | 29.36 | 24,675 | +0.56(+1.93%) |
Aug 30, 2021 | 28.71 | 28.80 | 28.46 | 28.80 | 3,858 | +0.21(+0.74%) |
Aug 27, 2021 | 28.52 | 28.59 | 28.52 | 28.59 | 1,511 | +0.19(+0.67%) |
Aug 26, 2021 | 28.59 | 28.60 | 28.40 | 28.40 | 964 | -0.57(-1.97%) |
Aug 25, 2021 | 28.97 | 29.10 | 29.10 | 28.97 | 46 | -0.13(-0.46%) |
Aug 24, 2021 | 29.11 | 29.11 | 29.10 | 29.10 | 2,395 | +0.78(+2.75%) |
Aug 23, 2021 | 28.06 | 28.43 | 28.01 | 28.33 | 1,958 | +0.55(+1.99%) |
Aug 20, 2021 | 27.94 | 27.98 | 27.77 | 27.77 | 959 | -0.35(-1.25%) |
Aug 19, 2021 | 28.21 | 28.21 | 28.08 | 28.12 | 1,066 | -0.60(-2.07%) |
Aug 18, 2021 | 28.72 | 28.72 | 28.72 | 28.72 | 36 | +0.28(+0.98%) |
Aug 17, 2021 | 28.39 | 28.58 | 28.26 | 28.44 | 3,261 | -0.71(-2.43%) |
Aug 16, 2021 | 29.15 | 29.15 | 29.15 | 29.15 | 20 | -0.58(-1.96%) |
Aug 13, 2021 | 29.65 | 29.76 | 29.65 | 29.73 | 658 | +0.02(+0.05%) |
Aug 12, 2021 | 29.70 | 29.74 | 29.65 | 29.72 | 699 | -0.49(-1.62%) |
Aug 11, 2021 | 30.32 | 30.32 | 30.02 | 30.21 | 37,822 | +0.29(+0.98%) |
Aug 10, 2021 | 30.00 | 30.02 | 29.91 | 29.91 | 1,282 | +0.23(+0.77%) |
Aug 09, 2021 | 29.79 | 29.79 | 29.68 | 29.68 | 1,181 | +0.38(+1.30%) |
Aug 06, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 2,634 | -0.57(-1.91%) |
Aug 05, 2021 | 29.87 | 29.87 | 29.87 | 29.87 | 46 | -0.28(-0.93%) |
Aug 04, 2021 | 30.05 | 30.21 | 30.04 | 30.15 | 1,240 | +0.57(+1.94%) |
Aug 03, 2021 | 29.48 | 29.58 | 29.48 | 29.58 | 3,418 | +0.00(+0.00%) |
Aug 02, 2021 | 29.73 | 29.74 | 29.58 | 29.58 | 8,202 | +0.28(+0.95%) |
Jul 30, 2021 | 29.26 | 29.32 | 29.26 | 29.30 | 685 | +0.01(+0.03%) |
Jul 29, 2021 | 29.18 | 29.29 | 29.18 | 29.29 | 608 | -0.01(-0.03%) |
Jul 28, 2021 | 28.25 | 29.30 | 28.25 | 29.30 | 4,150 | +1.70(+6.17%) |
Jul 27, 2021 | 27.51 | 27.60 | 27.14 | 27.60 | 10,576 | -1.34(-4.62%) |
Jul 26, 2021 | 29.47 | 29.47 | 28.94 | 28.94 | 6,858 | -1.54(-5.06%) |
Jul 23, 2021 | 30.22 | 30.48 | 30.22 | 30.48 | 3,507 | -0.88(-2.80%) |
Jul 22, 2021 | 31.46 | 31.46 | 31.36 | 31.36 | 589 | +0.09(+0.29%) |
Jul 21, 2021 | 30.86 | 31.27 | 30.86 | 31.27 | 623 | +0.34(+1.11%) |
Jul 20, 2021 | 30.70 | 30.93 | 30.70 | 30.93 | 2,341 | +0.03(+0.09%) |
Jul 19, 2021 | 30.97 | 30.97 | 30.90 | 30.90 | 442 | -0.36(-1.14%) |
Jul 16, 2021 | 31.19 | 31.34 | 31.19 | 31.26 | 970 | -0.35(-1.10%) |
Jul 15, 2021 | 31.79 | 31.79 | 31.45 | 31.61 | 79,605 | +0.29(+0.91%) |
Jul 14, 2021 | 31.32 | 31.32 | 31.32 | 31.32 | 36 | -0.17(-0.53%) |
Jul 13, 2021 | 31.49 | 31.49 | 31.49 | 31.49 | 47 | +0.15(+0.48%) |
Jul 12, 2021 | 31.34 | 31.34 | 31.34 | 31.34 | 263 | +0.01(+0.03%) |
Jul 09, 2021 | 31.30 | 31.44 | 31.27 | 31.33 | 1,814 | +0.75(+2.45%) |
Jul 08, 2021 | 30.60 | 30.64 | 30.58 | 30.58 | 8,497 | -0.84(-2.69%) |
Jul 07, 2021 | 31.27 | 31.42 | 31.27 | 31.42 | 2,435 | +0.15(+0.49%) |
Jul 06, 2021 | 31.59 | 31.69 | 31.17 | 31.27 | 35,175 | -1.23(-3.77%) |
Jul 02, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 130 | -0.46(-1.40%) |
Jul 01, 2021 | 33.34 | 33.34 | 32.96 | 32.96 | 3,670 | -0.25(-0.76%) |
Jun 30, 2021 | 33.24 | 33.24 | 33.21 | 33.21 | 6,558 | -0.29(-0.85%) |
Jun 29, 2021 | 33.38 | 33.50 | 33.38 | 33.50 | 389 | -0.12(-0.36%) |
Jun 28, 2021 | 33.47 | 33.67 | 33.47 | 33.62 | 752 | +0.46(+1.38%) |
Jun 25, 2021 | 33.23 | 33.23 | 33.16 | 33.16 | 177 | +0.33(+0.99%) |
Jun 24, 2021 | 32.83 | 32.83 | 32.83 | 32.83 | 1 | +0.26(+0.80%) |
Jun 23, 2021 | 32.57 | 32.57 | 32.57 | 32.57 | 105 | +0.62(+1.94%) |
Jun 22, 2021 | 32.01 | 32.19 | 31.95 | 31.95 | 34,520 | -0.13(-0.41%) |
Jun 21, 2021 | 31.91 | 32.08 | 31.91 | 32.08 | 256 | +0.08(+0.25%) |
Jun 18, 2021 | 31.97 | 32.00 | 31.94 | 32.00 | 639 | +0.06(+0.20%) |
Jun 17, 2021 | 31.72 | 32.07 | 31.72 | 31.94 | 5,445 | +0.66(+2.12%) |
Jun 16, 2021 | 31.40 | 31.62 | 31.18 | 31.28 | 9,543 | -0.60(-1.89%) |
Jun 15, 2021 | 32.06 | 32.06 | 31.88 | 31.88 | 165 | -0.54(-1.67%) |
Jun 14, 2021 | 32.50 | 32.56 | 32.42 | 32.42 | 6,401 | +0.11(+0.34%) |
Jun 11, 2021 | 32.13 | 32.42 | 32.13 | 32.31 | 1,366 | +0.13(+0.40%) |
Jun 10, 2021 | 32.17 | 32.23 | 32.17 | 32.18 | 1,269 | +0.27(+0.84%) |
Jun 09, 2021 | 31.96 | 32.03 | 31.79 | 31.91 | 22,162 | -0.08(-0.25%) |
Jun 08, 2021 | 31.93 | 32.00 | 31.89 | 31.99 | 9,930 | -0.07(-0.23%) |
Jun 07, 2021 | 31.85 | 32.19 | 31.85 | 32.07 | 9,343 | -0.16(-0.49%) |
Jun 04, 2021 | 32.22 | 32.22 | 32.22 | 32.22 | 105 | +0.39(+1.23%) |
Jun 03, 2021 | 31.83 | 31.83 | 31.83 | 31.83 | 12 | -0.60(-1.86%) |
Jun 02, 2021 | 32.30 | 32.44 | 32.30 | 32.44 | 420 | -0.13(-0.41%) |
Jun 01, 2021 | 32.25 | 32.65 | 32.25 | 32.57 | 5,024 | +1.08(+3.43%) |
May 28, 2021 | 31.56 | 31.60 | 31.49 | 31.49 | 696 | -0.09(-0.30%) |
May 27, 2021 | 31.61 | 31.61 | 31.58 | 31.58 | 285 | +0.12(+0.37%) |
May 26, 2021 | 31.31 | 31.58 | 31.31 | 31.47 | 1,289 | +0.21(+0.66%) |
May 25, 2021 | 31.34 | 31.34 | 31.26 | 31.26 | 306 | +0.48(+1.55%) |
May 24, 2021 | 30.70 | 30.84 | 30.70 | 30.78 | 1,275 | +0.45(+1.47%) |
May 21, 2021 | 30.37 | 30.37 | 30.34 | 30.34 | 196 | -0.33(-1.06%) |
May 20, 2021 | 30.56 | 30.78 | 30.56 | 30.66 | 2,143 | +0.10(+0.33%) |
May 19, 2021 | 30.47 | 30.61 | 30.47 | 30.56 | 10,292 | +0.07(+0.24%) |
May 18, 2021 | 30.65 | 30.65 | 30.49 | 30.49 | 3,702 | +0.29(+0.97%) |
May 17, 2021 | 30.22 | 30.28 | 30.20 | 30.20 | 5,024 | +0.28(+0.95%) |
May 14, 2021 | 29.97 | 29.98 | 29.91 | 29.91 | 9,533 | +0.66(+2.26%) |
May 13, 2021 | 29.66 | 29.66 | 29.25 | 29.25 | 3,876 | -0.17(-0.57%) |
May 12, 2021 | 29.69 | 29.69 | 29.42 | 29.42 | 334 | -0.52(-1.75%) |
May 11, 2021 | 29.89 | 30.02 | 29.89 | 29.94 | 6,236 | +0.14(+0.45%) |
May 10, 2021 | 30.13 | 30.13 | 29.75 | 29.81 | 1,325 | -0.84(-2.75%) |
May 07, 2021 | 30.72 | 30.91 | 30.64 | 30.65 | 8,936 | +0.07(+0.23%) |
May 06, 2021 | 30.52 | 30.58 | 30.50 | 30.58 | 7,362 | -0.11(-0.36%) |
May 05, 2021 | 30.73 | 30.79 | 30.69 | 30.69 | 6,292 | +0.18(+0.58%) |
May 04, 2021 | 30.23 | 30.51 | 30.23 | 30.51 | 392 | -0.12(-0.39%) |
May 03, 2021 | 30.90 | 30.90 | 30.41 | 30.63 | 36,391 | -0.45(-1.44%) |
Apr 30, 2021 | 30.98 | 31.29 | 30.98 | 31.08 | 68,873 | -0.39(-1.24%) |
Apr 29, 2021 | 31.37 | 31.47 | 31.37 | 31.47 | 399 | -0.17(-0.53%) |
Apr 28, 2021 | 31.62 | 31.64 | 31.62 | 31.64 | 232 | +0.17(+0.53%) |
Apr 27, 2021 | 31.36 | 31.62 | 31.36 | 31.47 | 1,381 | +0.07(+0.21%) |
Apr 26, 2021 | 31.44 | 31.53 | 31.25 | 31.41 | 39,102 | -0.51(-1.61%) |
Apr 23, 2021 | 31.86 | 32.08 | 31.86 | 31.92 | 526 | +0.72(+2.30%) |
Apr 22, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 321 | +0.01(+0.03%) |
Apr 21, 2021 | 31.02 | 31.19 | 31.02 | 31.19 | 813 | +0.07(+0.21%) |
Apr 20, 2021 | 31.29 | 31.43 | 30.74 | 31.13 | 35,857 | +0.03(+0.08%) |
Apr 19, 2021 | 31.10 | 31.10 | 31.10 | 31.10 | 48 | +0.11(+0.36%) |
Apr 16, 2021 | 30.99 | 30.99 | 30.99 | 30.99 | 105 | +0.15(+0.48%) |
Apr 15, 2021 | 30.97 | 30.97 | 30.82 | 30.84 | 640 | +0.16(+0.51%) |
Apr 14, 2021 | 31.12 | 31.12 | 30.69 | 30.69 | 2,556 | +0.04(+0.14%) |
Apr 13, 2021 | 30.56 | 30.64 | 30.56 | 30.64 | 1,849 | +0.04(+0.15%) |
Apr 12, 2021 | 30.65 | 30.65 | 30.54 | 30.60 | 3,869 | -0.11(-0.35%) |
Apr 09, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 105 | -0.45(-1.44%) |
Apr 08, 2021 | 31.34 | 31.39 | 31.00 | 31.16 | 36,467 | +0.37(+1.20%) |
Apr 07, 2021 | 30.75 | 30.86 | 30.75 | 30.78 | 2,509 | -0.79(-2.50%) |
Apr 06, 2021 | 31.73 | 31.73 | 31.57 | 31.57 | 1,505 | +0.15(+0.48%) |
Apr 05, 2021 | 31.62 | 31.79 | 31.42 | 31.42 | 3,924 | -0.08(-0.24%) |
Apr 01, 2021 | 31.49 | 31.75 | 31.43 | 31.50 | 36,332 | +0.54(+1.75%) |
Mar 31, 2021 | 30.77 | 31.07 | 30.77 | 30.95 | 686 | +0.19(+0.63%) |
Mar 30, 2021 | 30.74 | 30.88 | 30.74 | 30.76 | 2,375 | +0.36(+1.17%) |
Mar 29, 2021 | 30.48 | 30.48 | 30.40 | 30.40 | 1,259 | -0.17(-0.55%) |
Mar 26, 2021 | 29.79 | 30.58 | 29.79 | 30.57 | 9,267 | +1.13(+3.84%) |
Mar 25, 2021 | 29.21 | 29.71 | 29.21 | 29.44 | 1,031 | +0.35(+1.19%) |
Mar 24, 2021 | 30.45 | 30.45 | 29.09 | 29.09 | 73,918 | -2.02(-6.49%) |
Mar 23, 2021 | 31.19 | 31.25 | 31.11 | 31.11 | 712 | -0.69(-2.16%) |
Mar 22, 2021 | 31.96 | 31.96 | 31.80 | 31.80 | 1,713 | -0.02(-0.07%) |
Mar 19, 2021 | 31.66 | 31.88 | 31.43 | 31.82 | 7,793 | +0.14(+0.44%) |
Mar 18, 2021 | 31.85 | 31.90 | 31.66 | 31.68 | 8,718 | -0.33(-1.02%) |
Mar 17, 2021 | 31.53 | 32.11 | 31.45 | 32.01 | 41,323 | +0.29(+0.93%) |
Mar 16, 2021 | 31.75 | 31.83 | 31.71 | 31.72 | 9,412 | +0.47(+1.49%) |
Mar 15, 2021 | 31.00 | 31.30 | 31.00 | 31.25 | 6,438 | -0.25(-0.78%) |
Mar 12, 2021 | 31.24 | 31.51 | 31.11 | 31.50 | 37,280 | -0.64(-1.98%) |
Mar 11, 2021 | 31.67 | 32.18 | 31.67 | 32.13 | 10,954 | +1.49(+4.88%) |
Mar 10, 2021 | 30.73 | 30.73 | 30.52 | 30.64 | 8,951 | -0.17(-0.55%) |
Mar 09, 2021 | 30.28 | 30.85 | 30.28 | 30.81 | 8,568 | +0.90(+3.00%) |
Mar 08, 2021 | 30.16 | 30.42 | 29.88 | 29.91 | 1,582 | -1.34(-4.29%) |
Mar 05, 2021 | 30.93 | 31.25 | 30.69 | 31.25 | 842 | +0.27(+0.87%) |
Mar 04, 2021 | 31.23 | 31.23 | 30.98 | 30.98 | 1,065 | -0.95(-2.97%) |
Mar 03, 2021 | 32.39 | 32.39 | 31.91 | 31.93 | 2,015 | -0.04(-0.11%) |
Mar 02, 2021 | 32.10 | 32.21 | 31.97 | 31.97 | 16,740 | -0.73(-2.24%) |
Mar 01, 2021 | 32.23 | 32.73 | 32.23 | 32.70 | 3,534 | +0.79(+2.49%) |
Feb 26, 2021 | 31.95 | 31.95 | 31.61 | 31.91 | 1,684 | -0.28(-0.87%) |
Feb 25, 2021 | 32.23 | 32.77 | 32.19 | 32.19 | 921 | -0.64(-1.94%) |
Feb 24, 2021 | 32.76 | 32.83 | 32.15 | 32.83 | 2,809 | -0.66(-1.96%) |
Feb 23, 2021 | 33.19 | 33.48 | 33.13 | 33.48 | 3,525 | +0.18(+0.55%) |
Feb 22, 2021 | 33.31 | 33.58 | 33.30 | 33.30 | 5,142 | -1.49(-4.27%) |
Feb 19, 2021 | 34.93 | 35.06 | 34.78 | 34.78 | 21,062 | +0.28(+0.80%) |
Feb 18, 2021 | 34.39 | 34.57 | 33.94 | 34.51 | 25,233 | -1.08(-3.03%) |
Feb 17, 2021 | 35.13 | 35.60 | 35.13 | 35.59 | 3,125 | +0.37(+1.04%) |
Feb 16, 2021 | 35.37 | 35.51 | 35.22 | 35.22 | 5,885 | -0.12(-0.33%) |
Feb 12, 2021 | 35.33 | 35.39 | 35.33 | 35.33 | 631 | -0.06(-0.16%) |
Feb 11, 2021 | 35.30 | 35.46 | 35.30 | 35.39 | 8,504 | +0.66(+1.89%) |
Feb 10, 2021 | 35.08 | 36.22 | 34.61 | 34.73 | 3,089 | +0.19(+0.56%) |
Feb 09, 2021 | 34.47 | 34.54 | 34.47 | 34.54 | 595 | +0.56(+1.65%) |
Feb 08, 2021 | 33.81 | 33.98 | 33.81 | 33.98 | 19,292 | +0.04(+0.12%) |
Feb 05, 2021 | 33.79 | 33.94 | 33.79 | 33.94 | 3,685 | +0.24(+0.71%) |
Feb 04, 2021 | 33.75 | 33.75 | 33.61 | 33.70 | 7,968 | -0.23(-0.69%) |
Feb 03, 2021 | 33.99 | 34.07 | 33.94 | 33.94 | 6,753 | +0.27(+0.81%) |
Feb 02, 2021 | 33.57 | 33.74 | 33.40 | 33.66 | 38,509 | +0.56(+1.69%) |
Feb 01, 2021 | 32.96 | 33.10 | 32.85 | 33.10 | 3,232 | +0.95(+2.95%) |
Jan 29, 2021 | 32.28 | 32.34 | 32.05 | 32.15 | 5,265 | -0.55(-1.67%) |
Jan 28, 2021 | 32.74 | 32.84 | 32.70 | 32.70 | 4,824 | -0.14(-0.42%) |
Jan 27, 2021 | 33.02 | 34.04 | 32.76 | 32.84 | 6,816 | -1.09(-3.21%) |
Jan 26, 2021 | 33.86 | 34.20 | 33.71 | 33.92 | 7,945 | -0.31(-0.90%) |
Jan 25, 2021 | 34.50 | 34.52 | 33.97 | 34.23 | 31,743 | +0.56(+1.65%) |
Jan 22, 2021 | 33.39 | 33.79 | 33.22 | 33.68 | 6,529 | +0.16(+0.47%) |
Jan 21, 2021 | 33.34 | 33.63 | 33.34 | 33.52 | 10,398 | -0.03(-0.09%) |
Jan 20, 2021 | 33.61 | 33.70 | 33.43 | 33.55 | 9,415 | +1.04(+3.21%) |
Jan 19, 2021 | 32.87 | 32.87 | 32.50 | 32.50 | 25,068 | +1.18(+3.76%) |
Jan 15, 2021 | 31.29 | 31.46 | 31.29 | 31.33 | 947 | -0.09(-0.28%) |
Jan 14, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 70 | +0.12(+0.37%) |
Jan 13, 2021 | 31.16 | 31.30 | 31.16 | 31.30 | 990 | +0.05(+0.15%) |
Jan 12, 2021 | 31.34 | 31.34 | 31.25 | 31.25 | 1,548 | +0.38(+1.23%) |
Jan 11, 2021 | 30.99 | 31.34 | 30.43 | 30.87 | 20,646 | -0.62(-1.98%) |
Jan 08, 2021 | 31.34 | 31.49 | 31.34 | 31.49 | 421 | +1.04(+3.42%) |
Jan 07, 2021 | 30.35 | 30.45 | 30.27 | 30.45 | 1,836 | +0.43(+1.42%) |
Jan 06, 2021 | 30.50 | 30.50 | 30.02 | 30.02 | 349 | -0.22(-0.72%) |
Jan 05, 2021 | 29.83 | 30.32 | 29.83 | 30.24 | 27,109 | +0.60(+2.02%) |
Jan 04, 2021 | 29.94 | 29.98 | 29.65 | 29.65 | 1,002 | +0.02(+0.06%) |
Dec 31, 2020 | 29.63 | 29.63 | 29.63 | 968 | +0.48(+1.64%) | |
Dec 30, 2020 | 29.13 | 29.26 | 29.13 | 29.15 | 968 | +0.55(+1.93%) |
Dec 29, 2020 | 28.44 | 28.60 | 28.44 | 28.60 | 355 | +0.36(+1.26%) |
Dec 28, 2020 | 28.24 | 28.24 | 28.24 | 28.24 | 436 | +0.12(+0.44%) |
Dec 24, 2020 | 28.34 | 28.34 | 27.91 | 28.12 | 2,857 | -0.48(-1.67%) |
Dec 23, 2020 | 28.58 | 28.60 | 28.58 | 28.60 | 372 | +0.12(+0.42%) |
Dec 22, 2020 | 28.52 | 28.52 | 28.48 | 28.48 | 206 | -0.20(-0.69%) |
Dec 21, 2020 | 28.68 | 28.68 | 28.68 | 28.68 | 21 | -0.03(-0.10%) |
Dec 18, 2020 | 28.70 | 28.70 | 28.63 | 28.70 | 846 | +0.04(+0.15%) |
Dec 17, 2020 | 28.66 | 28.66 | 28.66 | 28.66 | 116 | +0.32(+1.15%) |
Dec 16, 2020 | 28.32 | 28.34 | 28.32 | 28.34 | 266 | +0.23(+0.80%) |
Dec 15, 2020 | 27.99 | 28.11 | 27.99 | 28.11 | 270 | +0.21(+0.74%) |
Dec 14, 2020 | 27.90 | 27.90 | 27.90 | 27.90 | 79 | -0.03(-0.09%) |
Dec 11, 2020 | 27.92 | 27.96 | 27.92 | 27.93 | 1,376 | -0.29(-1.04%) |
Dec 10, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 75 | +0.38(+1.36%) |
Dec 09, 2020 | 28.28 | 28.28 | 27.84 | 27.84 | 6,078 | -0.55(-1.93%) |
Dec 08, 2020 | 28.30 | 28.39 | 28.29 | 28.39 | 726 | +0.03(+0.12%) |
Dec 07, 2020 | 28.36 | 28.36 | 28.36 | 28.36 | 44 | -0.08(-0.29%) |
Dec 04, 2020 | 28.57 | 28.57 | 28.44 | 28.44 | 317 | +0.15(+0.51%) |
Dec 03, 2020 | 28.46 | 28.46 | 28.29 | 28.29 | 1,008 | -0.02(-0.08%) |
Dec 02, 2020 | 28.32 | 28.49 | 28.09 | 28.31 | 19,649 | -0.21(-0.73%) |