Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 17.29 | 17.29 | 16.42 | 16.56 | 2,063,412 | -1.10(-6.21%) |
Nov 29, 2021 | 17.81 | 17.82 | 17.45 | 17.65 | 927,077 | -0.32(-1.80%) |
Nov 26, 2021 | 17.84 | 18.05 | 17.61 | 17.98 | 493,420 | -0.80(-4.27%) |
Nov 24, 2021 | 18.77 | 18.83 | 18.34 | 18.78 | 1,488,741 | +1.12(+6.37%) |
Nov 23, 2021 | 18.24 | 18.24 | 17.58 | 17.65 | 2,020,918 | -1.48(-7.71%) |
Nov 22, 2021 | 19.52 | 19.66 | 19.10 | 19.13 | 453,823 | -0.31(-1.61%) |
Nov 19, 2021 | 19.67 | 19.76 | 19.37 | 19.44 | 836,434 | -0.41(-2.04%) |
Nov 18, 2021 | 19.69 | 19.89 | 19.80 | 19.85 | 1,219,214 | -0.40(-1.96%) |
Nov 17, 2021 | 20.40 | 20.44 | 20.06 | 20.24 | 434,053 | -0.29(-1.39%) |
Nov 16, 2021 | 20.67 | 20.68 | 20.42 | 20.53 | 676,512 | -0.96(-4.46%) |
Nov 15, 2021 | 21.52 | 21.68 | 21.39 | 21.49 | 931,876 | +0.89(+4.34%) |
Nov 12, 2021 | 20.67 | 20.72 | 20.52 | 20.59 | 543,798 | +0.00(+0.00%) |
Nov 11, 2021 | 20.57 | 20.68 | 20.51 | 20.59 | 109,864 | -0.09(-0.45%) |
Nov 10, 2021 | 20.69 | 20.69 | 418,100 | -0.23(-1.10%) | ||
Nov 09, 2021 | 20.94 | 21.05 | 20.75 | 20.92 | 425,811 | +0.02(+0.09%) |
Nov 08, 2021 | 20.65 | 20.94 | 20.65 | 20.90 | 377,007 | +0.41(+2.03%) |
Nov 05, 2021 | 20.45 | 20.55 | 20.33 | 20.48 | 511,722 | +0.11(+0.54%) |
Nov 04, 2021 | 20.21 | 20.37 | 20.18 | 20.37 | 307,154 | +0.22(+1.10%) |
Nov 03, 2021 | 19.75 | 20.23 | 19.59 | 20.15 | 388,644 | +0.26(+1.30%) |
Nov 02, 2021 | 20.07 | 20.07 | 19.88 | 19.89 | 92,643 | -0.18(-0.92%) |
Nov 01, 2021 | 19.94 | 20.13 | 20.07 | 20.08 | 231,418 | +0.44(+2.25%) |
Oct 29, 2021 | 19.72 | 19.72 | 19.50 | 19.64 | 114,636 | -0.21(-1.07%) |
Oct 28, 2021 | 19.92 | 19.92 | 19.78 | 19.85 | 288,760 | -0.11(-0.55%) |
Oct 27, 2021 | 19.71 | 20.04 | 19.79 | 19.96 | 122,774 | +0.30(+1.50%) |
Oct 26, 2021 | 19.95 | 19.66 | 256,398 | +0.16(+0.80%) | ||
Oct 25, 2021 | 19.26 | 19.51 | 381,575 | +0.35(+1.83%) | ||
Oct 22, 2021 | 19.02 | 19.28 | 19.02 | 19.16 | 245,654 | +0.20(+1.07%) |
Oct 21, 2021 | 19.19 | 19.22 | 18.93 | 18.95 | 466,943 | -0.45(-2.33%) |
Oct 20, 2021 | 19.31 | 19.45 | 19.18 | 19.41 | 198,698 | +0.27(+1.40%) |
Oct 19, 2021 | 19.04 | 19.21 | 19.04 | 19.14 | 243,074 | +0.29(+1.52%) |
Oct 18, 2021 | 18.99 | 19.01 | 18.83 | 18.85 | 438,637 | -0.10(-0.53%) |
Oct 15, 2021 | 19.01 | 19.13 | 18.94 | 18.95 | 322,313 | -0.08(-0.44%) |
Oct 14, 2021 | 19.29 | 19.29 | 19.02 | 19.04 | 418,884 | -0.40(-2.04%) |
Oct 13, 2021 | 19.53 | 19.57 | 19.30 | 19.43 | 372,933 | -0.07(-0.38%) |
Oct 12, 2021 | 19.56 | 19.67 | 19.48 | 19.51 | 97,374 | -0.04(-0.19%) |
Oct 11, 2021 | 19.64 | 19.74 | 19.51 | 19.54 | 132,772 | +0.09(+0.47%) |
Oct 08, 2021 | 19.64 | 19.77 | 19.31 | 19.45 | 481,646 | -0.11(-0.57%) |
Oct 07, 2021 | 19.49 | 19.67 | 19.49 | 19.56 | 276,919 | +0.24(+1.24%) |
Oct 06, 2021 | 19.36 | 19.38 | 19.19 | 19.32 | 327,508 | -0.16(-0.80%) |
Oct 05, 2021 | 19.50 | 19.58 | 19.47 | 19.48 | 212,608 | -0.14(-0.70%) |
Oct 04, 2021 | 19.74 | 19.75 | 19.46 | 19.62 | 218,831 | -0.09(-0.47%) |
Oct 01, 2021 | 19.81 | 19.82 | 19.65 | 19.71 | 132,237 | +0.11(+0.56%) |
Sep 30, 2021 | 19.57 | 19.82 | 19.53 | 19.60 | 279,150 | +0.25(+1.29%) |
Sep 29, 2021 | 19.42 | 19.57 | 19.30 | 19.35 | 162,280 | -0.05(-0.24%) |
Sep 28, 2021 | 19.45 | 19.47 | 19.28 | 19.40 | 160,438 | -0.18(-0.94%) |
Sep 27, 2021 | 19.26 | 19.65 | 19.26 | 19.58 | 241,970 | +0.27(+1.38%) |
Sep 24, 2021 | 19.52 | 19.52 | 19.26 | 19.31 | 696,145 | -0.48(-2.42%) |
Sep 23, 2021 | 19.89 | 19.93 | 19.74 | 19.79 | 315,076 | -0.40(-1.96%) |
Sep 22, 2021 | 20.14 | 20.34 | 19.97 | 20.19 | 444,998 | +0.18(+0.92%) |
Sep 21, 2021 | 20.03 | 20.25 | 19.89 | 20.00 | 565,008 | -0.04(-0.18%) |
Sep 20, 2021 | 20.12 | 20.14 | 19.89 | 20.04 | 206,900 | -0.47(-2.29%) |
Sep 17, 2021 | 20.61 | 20.64 | 20.36 | 20.51 | 292,779 | -0.24(-1.16%) |
Sep 16, 2021 | 20.83 | 20.89 | 20.61 | 20.75 | 437,461 | -0.33(-1.57%) |
Sep 15, 2021 | 21.06 | 21.11 | 20.89 | 21.08 | 141,087 | -0.01(-0.04%) |
Sep 14, 2021 | 21.11 | 21.20 | 21.05 | 21.09 | 503,414 | +0.01(+0.04%) |
Sep 13, 2021 | 21.09 | 21.22 | 21.04 | 21.08 | 130,139 | +0.05(+0.22%) |
Sep 10, 2021 | 21.27 | 21.35 | 21.00 | 21.04 | 81,417 | -0.18(-0.83%) |
Sep 09, 2021 | 21.10 | 21.25 | 21.10 | 21.21 | 392,539 | +0.16(+0.74%) |
Sep 08, 2021 | 21.39 | 21.40 | 20.96 | 21.06 | 458,406 | -0.74(-3.38%) |
Sep 07, 2021 | 22.03 | 22.05 | 21.72 | 21.79 | 313,134 | -0.27(-1.21%) |
Sep 03, 2021 | 22.16 | 22.16 | 22.03 | 22.06 | 97,708 | -0.15(-0.66%) |
Sep 02, 2021 | 22.18 | 22.39 | 22.15 | 22.21 | 297,249 | +0.11(+0.50%) |
Sep 01, 2021 | 21.97 | 22.18 | 21.97 | 22.10 | 290,404 | +0.17(+0.76%) |
Aug 31, 2021 | 21.86 | 22.13 | 21.85 | 21.93 | 458,384 | +0.13(+0.59%) |
Aug 30, 2021 | 21.93 | 21.93 | 21.72 | 21.80 | 150,720 | -0.09(-0.42%) |
Aug 27, 2021 | 21.58 | 21.93 | 21.54 | 21.89 | 532,046 | +0.37(+1.71%) |
Aug 26, 2021 | 21.66 | 21.66 | 21.39 | 21.53 | 83,417 | -0.06(-0.30%) |
Aug 25, 2021 | 21.54 | 21.66 | 21.52 | 21.59 | 227,781 | +0.00(+0.00%) |
Aug 24, 2021 | 21.61 | 21.75 | 21.57 | 21.59 | 590,883 | +0.07(+0.34%) |
Aug 23, 2021 | 21.40 | 21.57 | 21.40 | 21.52 | 201,675 | +0.28(+1.30%) |
Aug 20, 2021 | 20.94 | 21.24 | 20.88 | 21.24 | 109,914 | +0.37(+1.77%) |
Aug 19, 2021 | 21.03 | 21.09 | 20.84 | 20.87 | 310,935 | -0.33(-1.57%) |
Aug 18, 2021 | 21.34 | 21.38 | 21.20 | 21.20 | 97,147 | -0.24(-1.12%) |
Aug 17, 2021 | 21.47 | 21.54 | 21.39 | 21.44 | 370,999 | -0.03(-0.13%) |
Aug 16, 2021 | 21.41 | 21.53 | 21.30 | 21.47 | 274,901 | +0.23(+1.08%) |
Aug 13, 2021 | 21.02 | 21.30 | 21.02 | 21.24 | 926,281 | +0.28(+1.32%) |
Aug 12, 2021 | 20.77 | 21.02 | 20.77 | 20.96 | 347,754 | +0.61(+2.99%) |
Aug 11, 2021 | 20.55 | 20.55 | 20.21 | 20.36 | 165,433 | -0.34(-1.65%) |
Aug 10, 2021 | 20.72 | 20.75 | 20.67 | 20.70 | 162,309 | +0.22(+1.08%) |
Aug 09, 2021 | 20.54 | 20.59 | 20.43 | 20.48 | 114,937 | -0.17(-0.80%) |
Aug 06, 2021 | 20.52 | 20.68 | 20.48 | 20.64 | 184,300 | -0.09(-0.44%) |
Aug 05, 2021 | 20.59 | 20.83 | 20.59 | 20.73 | 132,176 | +0.14(+0.67%) |
Aug 04, 2021 | 20.79 | 20.79 | 20.52 | 20.59 | 106,709 | -0.17(-0.80%) |
Aug 03, 2021 | 20.64 | 20.82 | 20.51 | 20.76 | 112,623 | +0.21(+1.03%) |
Aug 02, 2021 | 20.67 | 20.79 | 20.48 | 20.55 | 506,311 | +0.12(+0.59%) |
Jul 30, 2021 | 20.31 | 20.46 | 20.31 | 20.43 | 121,786 | +0.16(+0.77%) |
Jul 29, 2021 | 19.97 | 20.37 | 19.97 | 20.27 | 343,965 | +0.60(+3.05%) |
Jul 28, 2021 | 19.58 | 19.77 | 19.54 | 19.67 | 116,595 | +0.16(+0.80%) |
Jul 27, 2021 | 19.52 | 19.65 | 19.48 | 19.52 | 152,319 | +0.12(+0.62%) |
Jul 26, 2021 | 19.65 | 19.65 | 19.38 | 19.40 | 227,030 | -0.18(-0.89%) |
Jul 23, 2021 | 19.59 | 19.60 | 19.47 | 19.57 | 196,987 | -0.07(-0.38%) |
Jul 22, 2021 | 19.59 | 19.70 | 19.59 | 19.65 | 56,846 | +0.06(+0.28%) |
Jul 21, 2021 | 19.37 | 19.66 | 19.27 | 19.59 | 111,853 | +0.15(+0.76%) |
Jul 20, 2021 | 19.36 | 19.47 | 19.28 | 19.44 | 160,401 | +0.16(+0.81%) |
Jul 19, 2021 | 19.40 | 19.43 | 19.25 | 19.29 | 274,204 | -0.37(-1.88%) |
Jul 16, 2021 | 19.74 | 19.74 | 19.58 | 19.65 | 90,855 | +0.03(+0.14%) |
Jul 15, 2021 | 19.70 | 19.78 | 19.60 | 19.63 | 471,141 | -0.03(-0.14%) |
Jul 14, 2021 | 19.68 | 19.74 | 19.56 | 19.65 | 192,236 | +0.18(+0.90%) |
Jul 13, 2021 | 19.47 | 19.52 | 19.39 | 19.48 | 148,995 | -0.11(-0.56%) |
Jul 12, 2021 | 19.74 | 19.74 | 19.53 | 19.59 | 278,435 | -0.24(-1.21%) |
Jul 09, 2021 | 19.82 | 19.90 | 19.72 | 19.83 | 249,926 | +0.15(+0.75%) |
Jul 08, 2021 | 19.73 | 19.74 | 19.59 | 19.68 | 214,359 | -0.18(-0.88%) |
Jul 07, 2021 | 19.79 | 19.90 | 19.70 | 19.86 | 127,509 | +0.13(+0.65%) |
Jul 06, 2021 | 19.86 | 19.97 | 19.68 | 19.73 | 136,682 | -0.02(-0.09%) |
Jul 02, 2021 | 19.76 | 19.76 | 19.58 | 19.75 | 84,162 | +0.04(+0.19%) |
Jul 01, 2021 | 19.53 | 19.78 | 19.51 | 19.71 | 580,439 | +0.29(+1.47%) |
Jun 30, 2021 | 19.56 | 19.58 | 19.27 | 19.42 | 853,084 | -0.07(-0.38%) |
Jun 29, 2021 | 19.37 | 19.53 | 19.34 | 19.50 | 245,695 | -0.11(-0.56%) |
Jun 28, 2021 | 19.69 | 19.69 | 19.53 | 19.61 | 302,743 | -0.06(-0.28%) |
Jun 25, 2021 | 20.14 | 20.14 | 19.66 | 19.66 | 453,971 | -0.48(-2.38%) |
Jun 24, 2021 | 20.18 | 20.32 | 20.07 | 20.14 | 208,623 | +0.00(+0.00%) |
Jun 23, 2021 | 20.28 | 20.36 | 20.10 | 20.14 | 263,018 | -0.12(-0.59%) |
Jun 22, 2021 | 20.01 | 20.35 | 19.99 | 20.26 | 356,831 | +0.45(+2.28%) |
Jun 21, 2021 | 19.77 | 19.83 | 19.59 | 19.81 | 288,719 | -0.05(-0.23%) |
Jun 18, 2021 | 19.91 | 19.98 | 19.77 | 19.86 | 308,269 | -0.35(-1.73%) |
Jun 17, 2021 | 20.46 | 20.46 | 20.14 | 20.21 | 573,174 | -0.41(-2.01%) |
Jun 16, 2021 | 20.89 | 20.90 | 20.43 | 20.62 | 413,977 | -0.16(-0.75%) |
Jun 15, 2021 | 21.08 | 21.09 | 20.74 | 20.78 | 687,131 | -0.53(-2.47%) |
Jun 14, 2021 | 21.67 | 21.67 | 21.23 | 21.30 | 276,842 | -0.36(-1.66%) |
Jun 11, 2021 | 21.60 | 21.80 | 21.44 | 21.66 | 354,184 | +0.18(+0.81%) |
Jun 10, 2021 | 21.35 | 21.53 | 21.21 | 21.49 | 200,775 | +0.58(+2.79%) |
Jun 09, 2021 | 20.93 | 20.94 | 20.84 | 20.91 | 106,833 | +0.11(+0.52%) |
Jun 08, 2021 | 20.79 | 20.87 | 20.74 | 20.80 | 171,090 | +0.09(+0.43%) |
Jun 07, 2021 | 20.71 | 20.74 | 20.64 | 20.71 | 101,700 | +0.22(+1.09%) |
Jun 04, 2021 | 20.43 | 20.55 | 20.35 | 20.48 | 127,462 | +0.25(+1.24%) |
Jun 03, 2021 | 20.23 | 20.30 | 19.98 | 20.23 | 178,322 | -0.31(-1.52%) |
Jun 02, 2021 | 20.57 | 20.57 | 20.43 | 20.55 | 248,653 | -0.13(-0.65%) |
Jun 01, 2021 | 20.67 | 20.79 | 20.66 | 20.68 | 361,333 | +0.17(+0.83%) |
May 28, 2021 | 20.35 | 20.56 | 20.35 | 20.51 | 211,991 | -0.09(-0.43%) |
May 27, 2021 | 20.71 | 20.71 | 20.40 | 20.60 | 524,214 | -0.20(-0.95%) |
May 26, 2021 | 20.60 | 20.91 | 20.52 | 20.80 | 155,139 | +0.36(+1.75%) |
May 25, 2021 | 20.86 | 20.87 | 20.32 | 20.44 | 508,584 | -0.75(-3.55%) |
May 24, 2021 | 21.14 | 21.31 | 21.11 | 21.19 | 549,400 | +0.07(+0.34%) |
May 21, 2021 | 21.35 | 21.43 | 21.07 | 21.12 | 125,044 | -0.18(-0.84%) |
May 20, 2021 | 21.27 | 21.38 | 21.25 | 21.30 | 65,115 | +0.07(+0.34%) |
May 19, 2021 | 21.17 | 21.42 | 21.12 | 21.23 | 149,266 | -0.17(-0.79%) |
May 18, 2021 | 21.50 | 21.52 | 21.38 | 21.40 | 92,970 | -0.01(-0.04%) |
May 17, 2021 | 21.21 | 21.48 | 21.21 | 21.41 | 193,098 | +0.52(+2.48%) |
May 14, 2021 | 20.76 | 20.93 | 20.75 | 20.89 | 174,562 | +0.41(+2.01%) |
May 13, 2021 | 20.47 | 20.54 | 20.35 | 20.48 | 174,751 | +0.01(+0.04%) |
May 12, 2021 | 21.14 | 21.14 | 20.39 | 20.47 | 647,065 | -0.93(-4.35%) |
May 11, 2021 | 21.22 | 21.48 | 21.13 | 21.40 | 275,394 | -0.18(-0.83%) |
May 10, 2021 | 21.67 | 21.73 | 21.58 | 21.58 | 194,406 | +0.00(+0.00%) |
May 07, 2021 | 21.38 | 21.69 | 21.38 | 21.58 | 313,270 | +0.28(+1.30%) |
May 06, 2021 | 21.09 | 21.36 | 21.09 | 21.30 | 197,907 | +0.38(+1.84%) |
May 05, 2021 | 20.86 | 20.99 | 20.82 | 20.91 | 159,534 | +0.06(+0.30%) |
May 04, 2021 | 21.05 | 21.05 | 20.73 | 20.85 | 214,289 | -0.21(-1.02%) |
May 03, 2021 | 20.92 | 21.17 | 20.85 | 21.07 | 220,139 | +0.21(+1.03%) |
Apr 30, 2021 | 20.85 | 20.94 | 20.72 | 20.85 | 280,367 | -0.15(-0.72%) |
Apr 29, 2021 | 20.93 | 21.01 | 20.87 | 21.00 | 322,585 | +0.10(+0.47%) |
Apr 28, 2021 | 20.78 | 21.00 | 20.73 | 20.91 | 227,635 | +0.08(+0.39%) |
Apr 27, 2021 | 20.65 | 20.88 | 20.65 | 20.82 | 490,125 | +0.36(+1.75%) |
Apr 26, 2021 | 20.09 | 20.56 | 20.07 | 20.47 | 387,286 | +0.62(+3.11%) |
Apr 23, 2021 | 19.95 | 19.95 | 19.74 | 19.85 | 346,435 | -0.11(-0.54%) |
Apr 22, 2021 | 19.90 | 19.98 | 19.70 | 19.96 | 685,039 | -0.17(-0.84%) |
Apr 21, 2021 | 20.11 | 20.15 | 19.73 | 20.13 | 620,543 | -0.43(-2.09%) |
Apr 20, 2021 | 20.84 | 20.85 | 20.51 | 20.56 | 501,953 | -0.22(-1.08%) |
Apr 19, 2021 | 21.09 | 21.09 | 20.74 | 20.78 | 343,817 | -0.49(-2.31%) |
Apr 16, 2021 | 21.28 | 21.31 | 21.17 | 21.27 | 301,496 | -0.11(-0.50%) |
Apr 15, 2021 | 21.22 | 21.49 | 21.18 | 21.38 | 1,100,999 | +0.13(+0.59%) |
Apr 14, 2021 | 21.06 | 21.32 | 21.06 | 21.25 | 481,910 | +0.52(+2.50%) |
Apr 13, 2021 | 20.73 | 20.86 | 20.63 | 20.74 | 562,827 | +0.08(+0.39%) |
Apr 12, 2021 | 20.80 | 20.80 | 20.57 | 20.65 | 349,947 | -0.19(-0.90%) |
Apr 09, 2021 | 20.64 | 20.90 | 20.60 | 20.84 | 681,021 | -0.34(-1.60%) |
Apr 08, 2021 | 21.19 | 21.25 | 20.99 | 21.18 | 530,174 | +0.04(+0.21%) |
Apr 07, 2021 | 21.10 | 21.18 | 21.03 | 21.14 | 247,573 | -0.13(-0.59%) |
Apr 06, 2021 | 21.38 | 21.39 | 21.13 | 21.26 | 406,166 | -0.33(-1.53%) |
Apr 05, 2021 | 21.47 | 21.60 | 21.43 | 21.59 | 438,662 | +0.32(+1.51%) |
Apr 01, 2021 | 21.20 | 21.42 | 21.06 | 21.27 | 1,551,748 | +0.71(+3.44%) |
Mar 31, 2021 | 20.44 | 20.69 | 20.39 | 20.57 | 961,784 | +0.28(+1.37%) |
Mar 30, 2021 | 20.35 | 20.37 | 20.12 | 20.29 | 544,430 | -0.13(-0.61%) |
Mar 29, 2021 | 20.61 | 20.73 | 20.41 | 20.41 | 552,192 | -0.16(-0.78%) |
Mar 26, 2021 | 20.72 | 20.92 | 20.42 | 20.57 | 1,233,260 | -0.37(-1.75%) |
Mar 25, 2021 | 21.25 | 21.35 | 20.85 | 20.94 | 1,355,834 | -0.30(-1.43%) |
Mar 24, 2021 | 21.23 | 21.47 | 21.13 | 21.25 | 1,690,344 | +0.74(+3.62%) |
Mar 23, 2021 | 21.05 | 21.27 | 20.37 | 20.50 | 4,047,559 | -0.21(-0.99%) |
Mar 22, 2021 | 21.02 | 21.25 | 20.32 | 20.71 | 5,072,610 | -4.84(-18.94%) |
Mar 19, 2021 | 25.07 | 25.59 | 24.97 | 25.55 | 360,520 | +0.18(+0.71%) |
Mar 18, 2021 | 25.53 | 25.57 | 25.21 | 25.37 | 404,505 | +0.38(+1.54%) |
Mar 17, 2021 | 24.98 | 25.26 | 24.48 | 24.98 | 365,749 | -0.18(-0.71%) |
Mar 16, 2021 | 25.19 | 25.25 | 25.07 | 25.16 | 156,273 | +0.34(+1.37%) |
Mar 15, 2021 | 24.83 | 24.92 | 24.68 | 24.82 | 389,466 | +0.05(+0.22%) |
Mar 12, 2021 | 24.67 | 24.81 | 24.42 | 24.77 | 260,357 | -0.21(-0.86%) |
Mar 11, 2021 | 24.93 | 25.18 | 24.76 | 24.98 | 173,107 | -0.07(-0.29%) |
Mar 10, 2021 | 24.96 | 25.27 | 24.87 | 25.06 | 961,270 | +0.45(+1.82%) |
Mar 09, 2021 | 24.39 | 24.70 | 24.39 | 24.61 | 299,796 | +0.77(+3.23%) |
Mar 08, 2021 | 24.23 | 24.23 | 23.52 | 23.84 | 708,355 | -0.85(-3.44%) |
Mar 05, 2021 | 24.78 | 24.91 | 24.25 | 24.69 | 631,833 | +0.04(+0.15%) |
Mar 04, 2021 | 24.82 | 25.07 | 24.22 | 24.65 | 563,170 | +0.02(+0.07%) |
Mar 03, 2021 | 24.76 | 24.87 | 24.48 | 24.64 | 147,396 | -0.29(-1.15%) |
Mar 02, 2021 | 25.07 | 25.08 | 24.63 | 24.92 | 170,577 | -0.15(-0.61%) |
Mar 01, 2021 | 25.24 | 25.46 | 25.04 | 25.07 | 395,100 | +1.17(+4.90%) |
Feb 26, 2021 | 23.88 | 24.06 | 23.59 | 23.90 | 360,073 | -0.21(-0.85%) |
Feb 25, 2021 | 24.74 | 24.87 | 23.72 | 24.11 | 584,437 | -1.07(-4.26%) |
Feb 24, 2021 | 24.96 | 25.20 | 24.63 | 25.18 | 365,938 | -0.66(-2.56%) |
Feb 23, 2021 | 25.82 | 26.03 | 25.53 | 25.84 | 375,511 | -0.34(-1.30%) |
Feb 22, 2021 | 26.28 | 26.47 | 25.87 | 26.18 | 485,218 | -0.48(-1.81%) |
Feb 19, 2021 | 26.71 | 26.92 | 26.60 | 26.67 | 484,942 | +0.02(+0.07%) |
Feb 18, 2021 | 26.67 | 26.69 | 26.42 | 26.65 | 319,457 | +0.04(+0.17%) |
Feb 17, 2021 | 26.34 | 26.70 | 26.17 | 26.60 | 328,664 | +0.39(+1.50%) |
Feb 16, 2021 | 26.33 | 26.49 | 26.17 | 26.21 | 434,596 | +0.07(+0.27%) |
Feb 12, 2021 | 26.17 | 26.29 | 26.09 | 26.14 | 79,482 | -0.18(-0.68%) |
Feb 11, 2021 | 26.27 | 26.48 | 26.25 | 26.32 | 291,800 | +0.13(+0.48%) |
Feb 10, 2021 | 26.26 | 26.43 | 26.08 | 26.19 | 308,129 | -0.10(-0.37%) |
Feb 09, 2021 | 26.03 | 26.30 | 26.03 | 26.29 | 303,542 | +0.37(+1.41%) |
Feb 08, 2021 | 25.94 | 25.96 | 25.74 | 25.92 | 383,493 | +0.02(+0.07%) |
Feb 05, 2021 | 25.97 | 26.04 | 25.72 | 25.91 | 524,068 | +0.13(+0.52%) |
Feb 04, 2021 | 25.66 | 25.85 | 25.50 | 25.77 | 440,563 | +0.08(+0.31%) |
Feb 03, 2021 | 25.37 | 25.82 | 25.37 | 25.69 | 270,769 | +0.63(+2.50%) |
Feb 02, 2021 | 25.13 | 25.23 | 25.02 | 25.07 | 279,693 | +0.27(+1.08%) |
Feb 01, 2021 | 24.84 | 25.00 | 24.73 | 24.80 | 477,699 | +0.95(+3.98%) |
Jan 29, 2021 | 24.23 | 24.26 | 23.85 | 23.85 | 167,348 | -0.57(-2.34%) |
Jan 28, 2021 | 24.08 | 24.47 | 24.08 | 24.42 | 546,719 | +0.58(+2.44%) |
Jan 27, 2021 | 24.00 | 24.19 | 23.57 | 23.84 | 504,040 | -1.19(-4.75%) |
Jan 26, 2021 | 25.03 | 25.21 | 24.96 | 25.03 | 269,518 | +0.06(+0.25%) |
Jan 25, 2021 | 24.81 | 25.00 | 24.56 | 24.97 | 452,134 | -0.07(-0.29%) |
Jan 22, 2021 | 24.83 | 25.18 | 24.79 | 25.04 | 336,933 | -0.16(-0.64%) |
Jan 21, 2021 | 25.40 | 25.40 | 25.05 | 25.20 | 577,320 | -0.19(-0.74%) |
Jan 20, 2021 | 25.07 | 25.43 | 25.07 | 25.39 | 357,733 | +0.47(+1.87%) |
Jan 19, 2021 | 25.15 | 25.21 | 24.83 | 24.92 | 418,118 | +0.44(+1.79%) |
Jan 15, 2021 | 24.45 | 24.68 | 24.33 | 24.48 | 303,396 | -0.80(-3.15%) |
Jan 14, 2021 | 25.23 | 25.40 | 25.15 | 25.28 | 377,932 | +0.00(+0.00%) |
Jan 13, 2021 | 25.26 | 25.48 | 25.23 | 25.28 | 315,634 | +0.21(+0.82%) |
Jan 12, 2021 | 24.83 | 25.15 | 24.81 | 25.07 | 189,270 | +0.41(+1.67%) |
Jan 11, 2021 | 24.61 | 24.92 | 24.53 | 24.66 | 310,316 | -0.51(-2.03%) |
Jan 08, 2021 | 25.19 | 25.31 | 24.98 | 25.17 | 327,542 | +0.27(+1.08%) |
Jan 07, 2021 | 24.85 | 24.96 | 24.65 | 24.90 | 734,848 | +0.19(+0.76%) |
Jan 06, 2021 | 24.38 | 24.92 | 24.38 | 24.72 | 397,888 | +0.61(+2.52%) |
Jan 05, 2021 | 23.99 | 24.17 | 23.94 | 24.11 | 332,279 | +0.21(+0.86%) |
Jan 04, 2021 | 24.33 | 24.41 | 23.90 | 23.90 | 485,507 | +0.20(+0.83%) |
Dec 31, 2020 | 23.71 | 23.71 | 23.71 | 302,888 | -0.17(-0.71%) | |
Dec 30, 2020 | 23.86 | 24.12 | 23.82 | 23.88 | 302,888 | +0.04(+0.15%) |
Dec 29, 2020 | 23.67 | 24.15 | 23.65 | 23.84 | 436,643 | +0.78(+3.37%) |
Dec 28, 2020 | 23.06 | 23.34 | 23.06 | 23.06 | 319,869 | +0.38(+1.66%) |
Dec 24, 2020 | 22.46 | 22.77 | 22.46 | 22.69 | 305,632 | +0.53(+2.38%) |
Dec 23, 2020 | 22.27 | 22.33 | 22.15 | 22.16 | 205,528 | +0.18(+0.81%) |
Dec 22, 2020 | 22.07 | 22.14 | 21.93 | 21.98 | 384,627 | +0.07(+0.33%) |
Dec 21, 2020 | 21.68 | 22.00 | 21.49 | 21.91 | 289,588 | -0.33(-1.49%) |
Dec 18, 2020 | 22.17 | 22.33 | 22.11 | 22.24 | 389,921 | +0.36(+1.64%) |
Dec 17, 2020 | 21.67 | 21.91 | 21.67 | 21.88 | 153,644 | +0.35(+1.62%) |
Dec 16, 2020 | 21.50 | 21.59 | 21.42 | 21.53 | 172,776 | -0.04(-0.21%) |
Dec 15, 2020 | 21.33 | 21.59 | 21.29 | 21.58 | 338,242 | +0.37(+1.73%) |
Dec 14, 2020 | 21.46 | 21.46 | 21.08 | 21.21 | 361,749 | -0.14(-0.64%) |
Dec 11, 2020 | 21.03 | 21.40 | 21.03 | 21.35 | 336,795 | +0.42(+2.00%) |
Dec 10, 2020 | 20.82 | 20.98 | 20.71 | 20.93 | 378,810 | -0.03(-0.13%) |
Dec 09, 2020 | 20.90 | 21.04 | 20.72 | 20.95 | 281,945 | +0.10(+0.47%) |
Dec 08, 2020 | 20.86 | 20.91 | 20.71 | 20.86 | 195,984 | +0.12(+0.56%) |
Dec 07, 2020 | 20.66 | 20.79 | 20.62 | 20.74 | 277,968 | +0.05(+0.26%) |
Dec 04, 2020 | 20.77 | 20.77 | 20.60 | 20.69 | 159,818 | -0.01(-0.04%) |
Dec 03, 2020 | 20.49 | 20.78 | 20.49 | 20.69 | 175,129 | +0.34(+1.66%) |
Dec 02, 2020 | 20.48 | 20.48 | 20.24 | 20.36 | 333,276 | -0.12(-0.61%) |