Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.90 | 26.26 | 25.87 | 26.09 | 240,746 | +0.04(+0.15%) |
Dec 30, 2021 | 26.42 | 26.48 | 26.00 | 26.05 | 228,253 | -0.22(-0.85%) |
Dec 29, 2021 | 26.03 | 26.37 | 26.03 | 26.27 | 440,637 | +0.31(+1.19%) |
Dec 28, 2021 | 25.89 | 26.11 | 25.89 | 25.96 | 581,155 | +0.05(+0.19%) |
Dec 27, 2021 | 25.47 | 25.93 | 25.47 | 25.91 | 268,812 | +0.54(+2.14%) |
Dec 23, 2021 | 25.05 | 25.51 | 24.93 | 25.37 | 457,354 | +0.40(+1.59%) |
Dec 22, 2021 | 25.07 | 25.20 | 24.84 | 24.97 | 688,195 | -0.04(-0.16%) |
Dec 21, 2021 | 24.57 | 25.15 | 24.44 | 25.01 | 774,758 | +0.48(+1.98%) |
Dec 20, 2021 | 24.48 | 24.54 | 23.90 | 24.53 | 599,664 | -0.28(-1.13%) |
Dec 17, 2021 | 25.01 | 25.04 | 24.37 | 24.81 | 1,451,040 | -0.02(-0.08%) |
Dec 16, 2021 | 25.27 | 25.45 | 24.69 | 24.83 | 925,053 | -0.37(-1.46%) |
Dec 15, 2021 | 25.41 | 25.61 | 25.13 | 25.19 | 514,755 | -0.13(-0.50%) |
Dec 14, 2021 | 25.36 | 25.93 | 25.20 | 25.32 | 1,590,557 | -0.06(-0.23%) |
Dec 13, 2021 | 24.76 | 25.51 | 24.43 | 25.38 | 978,110 | +0.66(+2.67%) |
Dec 10, 2021 | 24.77 | 25.36 | 24.58 | 24.72 | 636,186 | -0.02(-0.08%) |
Dec 09, 2021 | 24.36 | 25.02 | 24.19 | 24.74 | 713,454 | +0.39(+1.59%) |
Dec 08, 2021 | 24.57 | 24.66 | 24.12 | 24.35 | 567,427 | -0.16(-0.67%) |
Dec 07, 2021 | 24.51 | 24.83 | 24.49 | 24.51 | 556,110 | +0.19(+0.79%) |
Dec 06, 2021 | 23.98 | 24.51 | 23.98 | 24.32 | 398,764 | +0.47(+1.99%) |
Dec 03, 2021 | 23.58 | 23.98 | 23.58 | 23.85 | 562,122 | +0.34(+1.44%) |
Dec 02, 2021 | 23.20 | 23.66 | 23.03 | 23.51 | 596,484 | +0.34(+1.46%) |
Dec 01, 2021 | 24.10 | 24.34 | 23.13 | 23.17 | 747,588 | -0.61(-2.56%) |
Nov 30, 2021 | 24.19 | 24.39 | 23.70 | 23.78 | 800,349 | -0.57(-2.34%) |
Nov 29, 2021 | 24.72 | 24.79 | 24.30 | 24.35 | 453,080 | -0.20(-0.83%) |
Nov 26, 2021 | 24.47 | 24.73 | 24.24 | 24.55 | 240,621 | -0.43(-1.70%) |
Nov 24, 2021 | 25.04 | 25.10 | 24.84 | 24.98 | 334,019 | -0.12(-0.46%) |
Nov 23, 2021 | 24.82 | 25.13 | 24.82 | 25.09 | 427,207 | +0.16(+0.66%) |
Nov 22, 2021 | 24.90 | 25.29 | 24.84 | 24.93 | 518,973 | +0.03(+0.12%) |
Nov 19, 2021 | 24.67 | 24.95 | 24.58 | 24.90 | 490,953 | +0.23(+0.94%) |
Nov 18, 2021 | 24.79 | 24.79 | 24.59 | 24.67 | 658,323 | -0.14(-0.58%) |
Nov 17, 2021 | 25.29 | 25.31 | 24.67 | 24.81 | 568,378 | -0.40(-1.57%) |
Nov 16, 2021 | 25.33 | 25.57 | 25.20 | 25.21 | 510,013 | -0.11(-0.42%) |
Nov 15, 2021 | 25.25 | 25.38 | 25.09 | 25.32 | 483,662 | +0.03(+0.11%) |
Nov 12, 2021 | 25.13 | 25.71 | 25.08 | 25.29 | 634,111 | +0.17(+0.69%) |
Nov 11, 2021 | 24.66 | 25.11 | 24.46 | 25.11 | 426,381 | +0.45(+1.84%) |
Nov 10, 2021 | 24.64 | 24.66 | 407,343 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.47 | 24.80 | 24.44 | 24.78 | 598,624 | +0.23(+0.95%) |
Nov 08, 2021 | 24.49 | 24.61 | 24.23 | 24.54 | 563,414 | +0.13(+0.51%) |
Nov 05, 2021 | 25.23 | 25.41 | 24.34 | 24.42 | 834,656 | -0.68(-2.70%) |
Nov 04, 2021 | 25.10 | 25.34 | 24.65 | 25.09 | 608,693 | +0.01(+0.04%) |
Nov 03, 2021 | 24.37 | 25.36 | 24.37 | 25.09 | 883,090 | +0.57(+2.33%) |
Nov 02, 2021 | 24.97 | 24.97 | 24.41 | 24.51 | 864,208 | -0.41(-1.63%) |
Nov 01, 2021 | 24.21 | 25.04 | 24.27 | 24.92 | 1,150,693 | +0.81(+3.37%) |
Oct 29, 2021 | 24.17 | 24.37 | 23.85 | 24.11 | 924,498 | +0.13(+0.52%) |
Oct 28, 2021 | 24.58 | 25.07 | 23.73 | 23.98 | 1,064,421 | +0.15(+0.65%) |
Oct 27, 2021 | 24.08 | 24.07 | 23.49 | 23.83 | 1,232,831 | -0.36(-1.48%) |
Oct 26, 2021 | 24.52 | 24.18 | 24.19 | 871,932 | -0.24(-0.99%) | |
Oct 25, 2021 | 24.03 | 24.60 | 23.87 | 24.43 | 699,989 | +0.48(+2.02%) |
Oct 22, 2021 | 23.74 | 24.22 | 23.74 | 23.94 | 366,384 | +0.21(+0.90%) |
Oct 21, 2021 | 23.75 | 23.94 | 23.45 | 23.73 | 648,454 | +0.06(+0.24%) |
Oct 20, 2021 | 23.45 | 23.75 | 23.30 | 23.67 | 508,649 | +0.41(+1.74%) |
Oct 19, 2021 | 23.33 | 23.46 | 23.02 | 23.27 | 467,978 | +0.08(+0.33%) |
Oct 18, 2021 | 22.91 | 23.44 | 22.91 | 23.19 | 561,762 | +0.25(+1.10%) |
Oct 15, 2021 | 22.81 | 23.32 | 22.81 | 22.94 | 899,039 | +0.45(+2.02%) |
Oct 14, 2021 | 21.98 | 22.65 | 21.90 | 22.48 | 818,124 | +0.67(+3.06%) |
Oct 13, 2021 | 21.90 | 22.08 | 21.74 | 21.82 | 436,074 | -0.05(-0.22%) |
Oct 12, 2021 | 21.70 | 22.23 | 21.46 | 21.87 | 1,168,791 | +0.03(+0.13%) |
Oct 11, 2021 | 22.04 | 22.16 | 21.71 | 21.84 | 965,880 | -0.25(-1.14%) |
Oct 08, 2021 | 22.81 | 23.01 | 21.97 | 22.09 | 1,030,263 | -0.62(-2.72%) |
Oct 07, 2021 | 23.06 | 23.25 | 22.58 | 22.71 | 670,856 | -0.20(-0.89%) |
Oct 06, 2021 | 22.68 | 22.97 | 22.41 | 22.91 | 478,792 | +0.15(+0.68%) |
Oct 05, 2021 | 22.27 | 22.79 | 22.11 | 22.76 | 626,357 | +0.72(+3.25%) |
Oct 04, 2021 | 21.92 | 22.34 | 21.92 | 22.04 | 927,916 | +0.21(+0.97%) |
Oct 01, 2021 | 22.09 | 22.09 | 21.54 | 21.83 | 484,023 | -0.15(-0.70%) |
Sep 30, 2021 | 22.38 | 22.61 | 21.96 | 21.98 | 312,259 | -0.43(-1.90%) |
Sep 29, 2021 | 22.77 | 22.63 | 22.27 | 22.41 | 309,995 | -0.22(-0.98%) |
Sep 28, 2021 | 22.75 | 22.98 | 22.54 | 22.63 | 318,636 | -0.06(-0.26%) |
Sep 27, 2021 | 22.45 | 22.99 | 22.39 | 22.69 | 735,456 | +0.31(+1.38%) |
Sep 24, 2021 | 22.10 | 22.49 | 21.95 | 22.38 | 353,318 | +0.30(+1.36%) |
Sep 23, 2021 | 22.08 | 22.28 | 21.94 | 22.08 | 327,295 | +0.11(+0.48%) |
Sep 22, 2021 | 22.21 | 22.35 | 21.92 | 21.97 | 414,513 | -0.12(-0.53%) |
Sep 21, 2021 | 21.62 | 22.19 | 21.54 | 22.09 | 451,333 | +0.53(+2.47%) |
Sep 20, 2021 | 21.23 | 21.61 | 20.96 | 21.56 | 368,929 | -0.08(-0.36%) |
Sep 17, 2021 | 21.61 | 21.71 | 21.37 | 21.63 | 909,116 | -0.05(-0.22%) |
Sep 16, 2021 | 22.05 | 22.21 | 21.68 | 21.68 | 336,620 | -0.36(-1.62%) |
Sep 15, 2021 | 22.31 | 22.48 | 21.63 | 22.04 | 658,779 | +0.79(+3.73%) |
Sep 14, 2021 | 21.70 | 21.70 | 21.19 | 21.25 | 516,984 | -0.39(-1.79%) |
Sep 13, 2021 | 21.72 | 21.74 | 21.29 | 21.63 | 444,897 | +0.08(+0.36%) |
Sep 10, 2021 | 21.52 | 21.85 | 21.50 | 21.56 | 420,115 | +0.03(+0.13%) |
Sep 09, 2021 | 21.90 | 22.01 | 21.36 | 21.53 | 372,882 | -0.43(-1.94%) |
Sep 08, 2021 | 22.10 | 22.17 | 21.81 | 21.95 | 316,831 | -0.18(-0.83%) |
Sep 07, 2021 | 22.04 | 22.41 | 22.02 | 22.14 | 954,625 | +0.03(+0.13%) |
Sep 03, 2021 | 22.22 | 22.36 | 22.08 | 22.11 | 249,509 | -0.12(-0.52%) |
Sep 02, 2021 | 22.21 | 22.43 | 22.17 | 22.22 | 291,380 | +0.14(+0.65%) |
Sep 01, 2021 | 21.80 | 22.25 | 21.54 | 22.08 | 399,244 | +0.36(+1.64%) |
Aug 31, 2021 | 22.22 | 22.38 | 21.72 | 21.72 | 628,371 | -0.59(-2.63%) |
Aug 30, 2021 | 21.94 | 22.35 | 21.87 | 22.31 | 724,644 | +0.35(+1.58%) |
Aug 27, 2021 | 21.37 | 22.13 | 21.35 | 21.96 | 421,540 | +0.63(+2.94%) |
Aug 26, 2021 | 21.39 | 21.53 | 21.24 | 21.34 | 401,332 | -0.07(-0.31%) |
Aug 25, 2021 | 21.29 | 21.51 | 21.20 | 21.40 | 202,861 | +0.03(+0.14%) |
Aug 24, 2021 | 21.57 | 21.78 | 21.35 | 21.38 | 316,508 | -0.12(-0.54%) |
Aug 23, 2021 | 21.50 | 21.68 | 21.41 | 21.49 | 389,296 | +0.09(+0.41%) |
Aug 20, 2021 | 20.94 | 21.45 | 20.94 | 21.40 | 336,874 | +0.42(+2.02%) |
Aug 19, 2021 | 20.89 | 21.16 | 20.73 | 20.98 | 553,662 | -0.02(-0.09%) |
Aug 18, 2021 | 21.20 | 21.47 | 21.00 | 21.00 | 421,114 | -0.26(-1.22%) |
Aug 17, 2021 | 21.25 | 21.31 | 21.07 | 21.26 | 411,034 | -0.11(-0.50%) |
Aug 16, 2021 | 21.58 | 21.63 | 21.33 | 21.37 | 757,472 | -0.21(-0.98%) |
Aug 13, 2021 | 21.37 | 21.65 | 21.30 | 21.58 | 800,093 | +0.21(+0.99%) |
Aug 12, 2021 | 21.29 | 21.43 | 21.14 | 21.37 | 1,149,411 | +0.19(+0.91%) |
Aug 11, 2021 | 20.74 | 21.22 | 20.70 | 21.17 | 385,409 | +0.47(+2.28%) |
Aug 10, 2021 | 20.38 | 20.83 | 20.32 | 20.70 | 612,583 | +0.24(+1.18%) |
Aug 09, 2021 | 20.64 | 20.64 | 20.40 | 20.46 | 554,709 | -0.25(-1.21%) |
Aug 06, 2021 | 20.73 | 20.86 | 20.64 | 20.71 | 380,482 | +0.02(+0.09%) |
Aug 05, 2021 | 20.81 | 20.87 | 20.53 | 20.69 | 390,429 | +0.05(+0.23%) |
Aug 04, 2021 | 20.90 | 21.01 | 20.45 | 20.64 | 653,919 | -0.51(-2.41%) |
Aug 03, 2021 | 21.05 | 21.38 | 20.87 | 21.15 | 447,510 | +0.06(+0.27%) |
Aug 02, 2021 | 21.69 | 21.81 | 21.05 | 21.10 | 571,406 | -0.53(-2.45%) |
Jul 30, 2021 | 21.65 | 21.91 | 21.43 | 21.63 | 691,880 | +0.15(+0.72%) |
Jul 29, 2021 | 20.82 | 21.61 | 20.50 | 21.47 | 864,547 | +1.09(+5.34%) |
Jul 28, 2021 | 20.50 | 20.57 | 20.21 | 20.38 | 596,149 | -0.11(-0.52%) |
Jul 27, 2021 | 20.48 | 20.70 | 20.31 | 20.49 | 312,985 | -0.07(-0.33%) |
Jul 26, 2021 | 20.59 | 20.83 | 20.42 | 20.56 | 484,830 | -0.04(-0.19%) |
Jul 23, 2021 | 20.32 | 20.70 | 20.16 | 20.59 | 485,446 | +0.36(+1.76%) |
Jul 22, 2021 | 20.29 | 20.53 | 20.12 | 20.24 | 1,004,652 | -0.07(-0.33%) |
Jul 21, 2021 | 20.45 | 20.57 | 20.21 | 20.31 | 418,188 | -0.02(-0.09%) |
Jul 20, 2021 | 19.89 | 20.50 | 19.89 | 20.32 | 498,156 | +0.43(+2.18%) |
Jul 19, 2021 | 20.28 | 20.30 | 19.74 | 19.89 | 554,168 | -0.58(-2.82%) |
Jul 16, 2021 | 21.04 | 21.14 | 20.44 | 20.47 | 633,804 | -0.56(-2.66%) |
Jul 15, 2021 | 20.96 | 21.34 | 20.85 | 21.03 | 763,681 | -0.02(-0.09%) |
Jul 14, 2021 | 20.63 | 21.11 | 20.63 | 21.05 | 601,471 | +0.41(+2.01%) |
Jul 13, 2021 | 20.62 | 20.77 | 20.52 | 20.63 | 513,970 | -0.16(-0.79%) |
Jul 12, 2021 | 20.86 | 20.91 | 20.67 | 20.80 | 444,365 | -0.08(-0.37%) |
Jul 09, 2021 | 20.83 | 20.96 | 20.67 | 20.87 | 529,101 | +0.26(+1.26%) |
Jul 08, 2021 | 20.78 | 20.84 | 20.31 | 20.61 | 578,049 | -0.28(-1.34%) |
Jul 07, 2021 | 20.63 | 21.08 | 20.58 | 20.89 | 551,278 | +0.16(+0.79%) |
Jul 06, 2021 | 21.04 | 21.30 | 20.41 | 20.73 | 868,571 | -0.40(-1.92%) |
Jul 02, 2021 | 21.37 | 21.48 | 21.08 | 21.13 | 444,926 | -0.20(-0.95%) |
Jul 01, 2021 | 21.10 | 21.38 | 20.99 | 21.34 | 665,949 | +0.36(+1.70%) |
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,466 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.75 | 21.10 | 760,775 | +0.17(+0.83%) |
Jun 28, 2021 | 21.13 | 21.13 | 20.71 | 20.92 | 1,085,233 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,298 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,756 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,865 | -0.10(-0.46%) |
Jun 22, 2021 | 21.13 | 21.22 | 20.84 | 21.09 | 958,942 | +0.40(+1.91%) |
Jun 21, 2021 | 20.61 | 20.93 | 20.54 | 20.69 | 920,020 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,912 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,834 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,655 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,608 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,930 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,659 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,645 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.44 | 396,426 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,553 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.20 | 22.41 | 516,677 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,564 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.21 | 22.81 | 23.09 | 375,247 | -0.03(-0.12%) |
Jun 02, 2021 | 23.70 | 23.70 | 23.07 | 23.12 | 366,546 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.46 | 23.62 | 581,982 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,285 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,788 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,446 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,661 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.83 | 23.89 | 301,640 | -0.12(-0.52%) |
May 21, 2021 | 23.94 | 24.18 | 23.73 | 24.01 | 210,229 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 249,103 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,876 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.40 | 24.42 | 221,231 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.41 | 24.63 | 226,740 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.90 | 24.58 | 24.72 | 230,102 | +0.17(+0.70%) |
May 13, 2021 | 24.18 | 24.67 | 24.18 | 24.55 | 437,425 | +0.34(+1.39%) |
May 12, 2021 | 24.66 | 24.70 | 24.18 | 24.21 | 376,669 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.64 | 404,548 | -0.75(-2.95%) |
May 10, 2021 | 25.41 | 26.09 | 25.38 | 25.39 | 429,599 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,679 | +0.35(+1.39%) |
May 06, 2021 | 24.41 | 24.97 | 24.23 | 24.91 | 575,396 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,099 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,750 | +0.36(+1.48%) |
May 03, 2021 | 23.42 | 24.19 | 23.42 | 23.98 | 482,839 | +0.70(+3.01%) |
Apr 30, 2021 | 23.80 | 23.95 | 23.17 | 23.28 | 581,691 | +0.11(+0.46%) |
Apr 29, 2021 | 22.78 | 23.53 | 22.58 | 23.18 | 464,980 | +0.37(+1.64%) |
Apr 28, 2021 | 22.87 | 22.96 | 22.55 | 22.80 | 531,207 | -0.07(-0.29%) |
Apr 27, 2021 | 22.83 | 23.09 | 22.75 | 22.87 | 485,065 | +0.07(+0.30%) |
Apr 26, 2021 | 23.42 | 23.44 | 22.68 | 22.80 | 526,997 | -0.60(-2.55%) |
Apr 23, 2021 | 23.45 | 23.68 | 23.28 | 23.40 | 343,977 | -0.01(-0.04%) |
Apr 22, 2021 | 23.30 | 23.62 | 23.30 | 23.41 | 474,651 | -0.06(-0.25%) |
Apr 21, 2021 | 24.32 | 24.32 | 23.45 | 23.46 | 506,307 | -0.70(-2.90%) |
Apr 20, 2021 | 24.47 | 24.60 | 24.03 | 24.16 | 302,864 | -0.16(-0.67%) |
Apr 19, 2021 | 24.50 | 24.56 | 24.07 | 24.33 | 339,473 | -0.23(-0.94%) |
Apr 16, 2021 | 24.78 | 24.87 | 24.28 | 24.56 | 560,771 | -0.10(-0.39%) |
Apr 15, 2021 | 24.33 | 24.69 | 24.30 | 24.65 | 587,906 | +0.39(+1.62%) |
Apr 14, 2021 | 24.60 | 24.66 | 24.18 | 24.26 | 497,704 | -0.32(-1.29%) |
Apr 13, 2021 | 24.76 | 24.76 | 24.32 | 24.58 | 278,300 | -0.11(-0.43%) |
Apr 12, 2021 | 24.44 | 24.76 | 24.37 | 24.68 | 457,931 | +0.28(+1.14%) |
Apr 09, 2021 | 24.19 | 24.49 | 24.15 | 24.40 | 330,343 | +0.10(+0.40%) |
Apr 08, 2021 | 24.38 | 24.47 | 24.06 | 24.31 | 458,425 | -0.15(-0.63%) |
Apr 07, 2021 | 24.44 | 24.53 | 24.18 | 24.46 | 651,707 | +0.20(+0.83%) |
Apr 06, 2021 | 24.27 | 24.51 | 24.16 | 24.26 | 557,623 | -0.23(-0.94%) |
Apr 05, 2021 | 24.39 | 24.77 | 24.18 | 24.49 | 519,985 | +0.34(+1.39%) |
Apr 01, 2021 | 23.93 | 24.26 | 23.77 | 24.16 | 629,775 | +0.16(+0.68%) |
Mar 31, 2021 | 24.20 | 24.36 | 23.67 | 23.99 | 675,054 | -0.35(-1.42%) |
Mar 30, 2021 | 24.06 | 24.56 | 24.03 | 24.34 | 564,224 | +0.22(+0.92%) |
Mar 29, 2021 | 24.20 | 24.64 | 24.08 | 24.12 | 456,315 | -0.19(-0.79%) |
Mar 26, 2021 | 23.91 | 24.42 | 23.62 | 24.31 | 389,251 | +0.86(+3.65%) |
Mar 25, 2021 | 23.34 | 23.58 | 22.94 | 23.45 | 318,811 | +0.12(+0.49%) |
Mar 24, 2021 | 23.34 | 23.69 | 23.28 | 23.34 | 483,354 | +0.15(+0.66%) |
Mar 23, 2021 | 23.47 | 23.77 | 23.07 | 23.18 | 549,032 | -0.50(-2.11%) |
Mar 22, 2021 | 24.18 | 24.27 | 23.54 | 23.68 | 588,766 | -0.51(-2.10%) |
Mar 19, 2021 | 24.31 | 24.51 | 24.02 | 24.19 | 683,375 | -0.19(-0.79%) |
Mar 18, 2021 | 24.08 | 24.72 | 24.08 | 24.39 | 610,473 | +0.28(+1.16%) |
Mar 17, 2021 | 24.15 | 24.16 | 23.69 | 24.11 | 444,464 | +0.10(+0.40%) |
Mar 16, 2021 | 24.18 | 24.18 | 23.67 | 24.01 | 382,788 | -0.19(-0.79%) |
Mar 15, 2021 | 24.24 | 24.28 | 23.82 | 24.20 | 338,115 | -0.09(-0.36%) |
Mar 12, 2021 | 23.99 | 24.36 | 23.83 | 24.29 | 511,542 | +0.42(+1.77%) |
Mar 11, 2021 | 23.06 | 23.91 | 22.97 | 23.87 | 789,716 | +0.26(+1.10%) |
Mar 10, 2021 | 24.21 | 24.27 | 23.26 | 23.61 | 860,974 | -0.95(-3.86%) |
Mar 09, 2021 | 24.98 | 25.09 | 24.54 | 24.56 | 816,872 | -0.16(-0.66%) |
Mar 08, 2021 | 24.06 | 25.03 | 24.06 | 24.72 | 1,442,298 | +0.77(+3.20%) |
Mar 05, 2021 | 23.57 | 23.99 | 23.19 | 23.95 | 445,156 | +0.54(+2.29%) |
Mar 04, 2021 | 23.99 | 24.13 | 23.22 | 23.42 | 487,721 | -0.07(-0.29%) |
Mar 03, 2021 | 22.94 | 23.69 | 22.87 | 23.48 | 420,027 | +0.57(+2.47%) |
Mar 02, 2021 | 22.72 | 23.17 | 22.56 | 22.92 | 393,083 | +0.18(+0.80%) |
Mar 01, 2021 | 22.51 | 22.97 | 22.31 | 22.74 | 429,343 | +0.57(+2.59%) |
Feb 26, 2021 | 22.49 | 22.54 | 22.01 | 22.16 | 553,392 | -0.29(-1.28%) |
Feb 25, 2021 | 22.52 | 22.70 | 22.30 | 22.45 | 368,664 | -0.09(-0.38%) |
Feb 24, 2021 | 22.48 | 22.58 | 22.28 | 22.53 | 352,696 | +0.23(+1.03%) |
Feb 23, 2021 | 22.28 | 22.43 | 21.87 | 22.30 | 434,509 | +0.00(+0.00%) |
Feb 22, 2021 | 22.25 | 22.54 | 22.18 | 22.30 | 545,779 | -0.15(-0.68%) |
Feb 19, 2021 | 22.25 | 22.49 | 22.15 | 22.46 | 645,555 | +0.30(+1.34%) |
Feb 18, 2021 | 21.39 | 22.20 | 21.39 | 22.16 | 554,427 | +0.54(+2.48%) |
Feb 17, 2021 | 21.46 | 21.74 | 21.26 | 21.62 | 450,255 | +0.07(+0.31%) |
Feb 16, 2021 | 21.85 | 21.85 | 21.40 | 21.56 | 305,300 | -0.12(-0.57%) |
Feb 12, 2021 | 21.40 | 21.70 | 21.40 | 21.68 | 341,930 | +0.19(+0.89%) |
Feb 11, 2021 | 21.83 | 21.85 | 21.24 | 21.49 | 376,985 | -0.28(-1.28%) |
Feb 10, 2021 | 22.04 | 22.12 | 21.38 | 21.77 | 359,851 | -0.20(-0.92%) |
Feb 09, 2021 | 21.26 | 22.02 | 21.22 | 21.97 | 546,390 | +0.70(+3.29%) |
Feb 08, 2021 | 21.36 | 21.46 | 20.91 | 21.27 | 873,275 | +0.00(+0.00%) |
Feb 05, 2021 | 21.27 | 21.38 | 21.05 | 21.27 | 467,597 | +0.06(+0.27%) |
Feb 04, 2021 | 21.33 | 21.33 | 20.81 | 21.21 | 763,997 | +0.56(+2.69%) |
Feb 03, 2021 | 20.87 | 21.07 | 20.45 | 20.66 | 493,904 | -0.24(-1.15%) |
Feb 02, 2021 | 21.06 | 21.21 | 20.54 | 20.90 | 538,705 | +0.06(+0.28%) |
Feb 01, 2021 | 20.88 | 21.12 | 20.26 | 20.84 | 841,098 | +0.72(+3.57%) |
Jan 29, 2021 | 20.24 | 20.49 | 19.98 | 20.12 | 883,111 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,581 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,652 | -0.90(-4.18%) |
Jan 26, 2021 | 22.29 | 22.30 | 21.48 | 21.53 | 676,153 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.06 | 22.53 | 516,277 | +0.16(+0.73%) |
Jan 22, 2021 | 22.31 | 22.51 | 22.07 | 22.37 | 692,419 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,467 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,102 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,213 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,111 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.40 | 21.81 | 731,664 | +0.42(+1.97%) |
Jan 13, 2021 | 21.61 | 21.74 | 21.13 | 21.38 | 619,828 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,559 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,889 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,957 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.14 | 993,162 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.15 | 20.15 | 21.01 | 887,700 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.55 | 20.08 | 869,500 | +0.48(+2.44%) |