Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.17 | 31.19 | 28.83 | 28.96 | 195,062 | -2.73(-8.60%) |
Nov 29, 2021 | 30.81 | 31.90 | 30.79 | 31.69 | 45,651 | +1.33(+4.37%) |
Nov 26, 2021 | 30.76 | 31.72 | 30.12 | 30.36 | 133,156 | -1.52(-4.78%) |
Nov 24, 2021 | 31.71 | 32.07 | 31.33 | 31.89 | 39,709 | +0.02(+0.06%) |
Nov 23, 2021 | 31.73 | 32.38 | 31.26 | 31.87 | 163,719 | +0.12(+0.39%) |
Nov 22, 2021 | 30.96 | 32.19 | 30.86 | 31.74 | 81,345 | +0.56(+1.79%) |
Nov 19, 2021 | 30.58 | 31.34 | 30.58 | 31.19 | 182,268 | +0.57(+1.86%) |
Nov 18, 2021 | 30.94 | 30.65 | 30.48 | 30.62 | 38,068 | -0.53(-1.70%) |
Nov 17, 2021 | 30.86 | 31.15 | 30.47 | 31.15 | 28,074 | +0.11(+0.37%) |
Nov 16, 2021 | 31.43 | 31.68 | 30.99 | 31.03 | 29,760 | -0.48(-1.53%) |
Nov 15, 2021 | 30.46 | 31.52 | 30.46 | 31.52 | 57,864 | +1.19(+3.93%) |
Nov 12, 2021 | 30.41 | 30.49 | 29.91 | 30.32 | 41,828 | -0.04(-0.12%) |
Nov 11, 2021 | 30.93 | 31.04 | 29.88 | 30.36 | 44,009 | -0.56(-1.81%) |
Nov 10, 2021 | 30.09 | 30.92 | 71,869 | +0.69(+2.29%) | ||
Nov 09, 2021 | 29.95 | 30.43 | 29.63 | 30.23 | 70,634 | +0.46(+1.56%) |
Nov 08, 2021 | 31.34 | 31.34 | 29.30 | 29.77 | 110,003 | -1.36(-4.38%) |
Nov 05, 2021 | 30.51 | 31.42 | 30.51 | 31.13 | 62,640 | +0.80(+2.62%) |
Nov 04, 2021 | 30.83 | 30.83 | 29.34 | 30.33 | 88,946 | -0.48(-1.57%) |
Nov 03, 2021 | 30.93 | 31.21 | 30.00 | 30.82 | 98,222 | -0.31(-1.00%) |
Nov 02, 2021 | 31.28 | 31.39 | 30.47 | 31.13 | 42,935 | +0.06(+0.18%) |
Nov 01, 2021 | 30.60 | 31.25 | 30.54 | 31.07 | 44,300 | +0.38(+1.23%) |
Oct 29, 2021 | 31.24 | 31.59 | 30.27 | 30.69 | 104,345 | -0.59(-1.88%) |
Oct 28, 2021 | 30.65 | 31.28 | 30.62 | 31.28 | 26,230 | +0.61(+1.98%) |
Oct 27, 2021 | 31.36 | 31.52 | 30.62 | 30.67 | 47,033 | -0.62(-2.00%) |
Oct 26, 2021 | 30.98 | 31.30 | 85,484 | +0.50(+1.63%) | ||
Oct 25, 2021 | 31.06 | 31.35 | 30.59 | 30.80 | 48,514 | -0.39(-1.24%) |
Oct 22, 2021 | 30.93 | 31.32 | 30.83 | 31.19 | 189,797 | +0.43(+1.38%) |
Oct 21, 2021 | 30.77 | 31.09 | 30.64 | 30.76 | 52,651 | -0.01(-0.03%) |
Oct 20, 2021 | 29.51 | 31.07 | 29.51 | 30.77 | 274,387 | +1.38(+4.70%) |
Oct 19, 2021 | 28.73 | 29.46 | 28.73 | 29.39 | 63,530 | +1.05(+3.71%) |
Oct 18, 2021 | 28.69 | 28.76 | 27.85 | 28.34 | 83,022 | -0.81(-2.79%) |
Oct 15, 2021 | 29.44 | 29.79 | 28.97 | 29.15 | 58,502 | -0.22(-0.74%) |
Oct 14, 2021 | 28.68 | 29.53 | 28.41 | 29.37 | 71,617 | +1.01(+3.57%) |
Oct 13, 2021 | 27.37 | 28.37 | 27.00 | 28.35 | 64,239 | +0.94(+3.42%) |
Oct 12, 2021 | 26.95 | 27.62 | 26.81 | 27.42 | 84,295 | +0.54(+2.01%) |
Oct 11, 2021 | 27.83 | 27.83 | 26.75 | 26.88 | 153,457 | -1.16(-4.15%) |
Oct 08, 2021 | 28.65 | 28.69 | 28.00 | 28.04 | 85,589 | -0.62(-2.18%) |
Oct 07, 2021 | 29.11 | 29.94 | 28.56 | 28.67 | 137,571 | -0.47(-1.62%) |
Oct 06, 2021 | 27.45 | 29.16 | 27.06 | 29.14 | 156,428 | +1.29(+4.62%) |
Oct 05, 2021 | 28.28 | 28.38 | 27.72 | 27.85 | 97,301 | -0.17(-0.61%) |
Oct 04, 2021 | 26.83 | 28.23 | 26.83 | 28.02 | 193,417 | +1.07(+3.97%) |
Oct 01, 2021 | 27.28 | 27.51 | 26.65 | 26.95 | 50,538 | -0.01(-0.04%) |
Sep 30, 2021 | 28.00 | 28.00 | 26.80 | 26.96 | 127,872 | -0.68(-2.47%) |
Sep 29, 2021 | 26.92 | 28.13 | 26.60 | 27.64 | 237,996 | +1.07(+4.03%) |
Sep 28, 2021 | 27.56 | 27.63 | 26.32 | 26.57 | 393,546 | -1.01(-3.67%) |
Sep 27, 2021 | 28.52 | 29.25 | 27.48 | 27.59 | 237,261 | -1.06(-3.70%) |
Sep 24, 2021 | 28.78 | 29.26 | 28.44 | 28.65 | 164,129 | -0.12(-0.43%) |
Sep 23, 2021 | 29.18 | 29.75 | 28.65 | 28.77 | 157,525 | -0.40(-1.36%) |
Sep 22, 2021 | 29.55 | 29.87 | 29.04 | 29.17 | 48,508 | -0.11(-0.39%) |
Sep 21, 2021 | 29.82 | 30.30 | 29.21 | 29.28 | 50,165 | -0.23(-0.79%) |
Sep 20, 2021 | 29.36 | 30.21 | 28.55 | 29.52 | 195,860 | -0.14(-0.48%) |
Sep 17, 2021 | 31.04 | 31.04 | 29.55 | 29.66 | 102,994 | -1.45(-4.67%) |
Sep 16, 2021 | 31.90 | 32.15 | 30.99 | 31.11 | 27,927 | -0.79(-2.49%) |
Sep 15, 2021 | 31.91 | 32.45 | 31.42 | 31.90 | 32,025 | -0.17(-0.53%) |
Sep 14, 2021 | 32.55 | 32.83 | 31.83 | 32.07 | 49,226 | -0.33(-1.02%) |
Sep 13, 2021 | 32.95 | 33.47 | 32.07 | 32.41 | 54,909 | -0.12(-0.38%) |
Sep 10, 2021 | 33.94 | 33.94 | 32.53 | 32.53 | 77,432 | -1.46(-4.31%) |
Sep 09, 2021 | 34.38 | 34.56 | 33.95 | 33.99 | 38,656 | -0.57(-1.64%) |
Sep 08, 2021 | 32.70 | 34.80 | 32.58 | 34.56 | 75,792 | +1.77(+5.38%) |
Sep 07, 2021 | 33.96 | 33.97 | 32.67 | 32.79 | 150,815 | -1.41(-4.11%) |
Sep 03, 2021 | 34.81 | 34.82 | 33.97 | 34.20 | 47,145 | -0.82(-2.35%) |
Sep 02, 2021 | 34.41 | 35.02 | 34.27 | 35.02 | 63,765 | +0.88(+2.57%) |
Sep 01, 2021 | 33.04 | 34.45 | 33.04 | 34.14 | 105,277 | +1.26(+3.82%) |
Aug 31, 2021 | 33.04 | 33.39 | 32.45 | 32.89 | 87,024 | -0.09(-0.26%) |
Aug 30, 2021 | 32.76 | 33.15 | 32.48 | 32.97 | 134,406 | +0.19(+0.58%) |
Aug 27, 2021 | 32.97 | 33.21 | 32.62 | 32.78 | 85,750 | -0.07(-0.20%) |
Aug 26, 2021 | 33.10 | 33.10 | 32.63 | 32.85 | 29,783 | -0.26(-0.80%) |
Aug 25, 2021 | 32.96 | 33.37 | 32.34 | 33.11 | 53,565 | +0.19(+0.57%) |
Aug 24, 2021 | 33.57 | 33.57 | 32.24 | 32.92 | 81,454 | -0.64(-1.91%) |
Aug 23, 2021 | 35.01 | 35.01 | 33.39 | 33.57 | 121,109 | -1.35(-3.88%) |
Aug 20, 2021 | 33.62 | 34.94 | 32.97 | 34.92 | 67,915 | +1.23(+3.66%) |
Aug 19, 2021 | 33.17 | 34.45 | 33.17 | 33.69 | 135,972 | +0.39(+1.16%) |
Aug 18, 2021 | 33.74 | 33.94 | 32.93 | 33.30 | 87,851 | -0.45(-1.34%) |
Aug 17, 2021 | 33.47 | 33.77 | 32.78 | 33.76 | 48,287 | +0.04(+0.11%) |
Aug 16, 2021 | 33.06 | 34.29 | 33.01 | 33.72 | 106,476 | +0.69(+2.09%) |
Aug 13, 2021 | 32.45 | 33.14 | 32.45 | 33.03 | 183,633 | +0.56(+1.72%) |
Aug 12, 2021 | 32.19 | 32.75 | 32.16 | 32.47 | 56,686 | +0.19(+0.58%) |
Aug 11, 2021 | 31.62 | 32.71 | 31.62 | 32.28 | 37,761 | +0.84(+2.67%) |
Aug 10, 2021 | 31.39 | 31.75 | 31.18 | 31.44 | 15,900 | +0.08(+0.24%) |
Aug 09, 2021 | 31.44 | 31.59 | 30.89 | 31.37 | 25,674 | -0.07(-0.21%) |
Aug 06, 2021 | 31.40 | 32.03 | 31.16 | 31.43 | 30,354 | -0.03(-0.09%) |
Aug 05, 2021 | 30.55 | 31.51 | 30.35 | 31.46 | 41,077 | +1.00(+3.29%) |
Aug 04, 2021 | 30.45 | 30.51 | 29.34 | 30.46 | 48,727 | -0.13(-0.43%) |
Aug 03, 2021 | 30.21 | 30.92 | 30.08 | 30.59 | 37,886 | +0.56(+1.85%) |
Aug 02, 2021 | 29.60 | 30.33 | 29.51 | 30.04 | 40,849 | +0.67(+2.28%) |
Jul 30, 2021 | 30.00 | 30.76 | 29.20 | 29.36 | 60,538 | -0.77(-2.57%) |
Jul 29, 2021 | 30.03 | 30.34 | 29.65 | 30.14 | 28,686 | +0.20(+0.66%) |
Jul 28, 2021 | 30.53 | 30.69 | 29.21 | 29.94 | 53,653 | -0.59(-1.92%) |
Jul 27, 2021 | 28.81 | 30.73 | 28.57 | 30.53 | 66,975 | +1.46(+5.04%) |
Jul 26, 2021 | 29.04 | 29.32 | 28.50 | 29.06 | 39,526 | -0.01(-0.03%) |
Jul 23, 2021 | 28.26 | 29.08 | 28.13 | 29.07 | 50,316 | +1.06(+3.77%) |
Jul 22, 2021 | 27.87 | 28.35 | 27.73 | 28.01 | 37,345 | +0.14(+0.51%) |
Jul 21, 2021 | 28.82 | 28.95 | 27.84 | 27.87 | 67,545 | -0.95(-3.31%) |
Jul 20, 2021 | 28.79 | 29.66 | 28.61 | 28.83 | 57,330 | +0.33(+1.16%) |
Jul 19, 2021 | 29.55 | 30.18 | 27.53 | 28.50 | 129,710 | -1.37(-4.58%) |
Jul 16, 2021 | 29.17 | 30.32 | 29.08 | 29.87 | 183,405 | +0.81(+2.79%) |
Jul 15, 2021 | 27.98 | 29.10 | 27.85 | 29.05 | 99,493 | +0.99(+3.53%) |
Jul 14, 2021 | 27.64 | 28.39 | 27.09 | 28.06 | 113,685 | +0.66(+2.41%) |
Jul 13, 2021 | 27.81 | 28.11 | 27.08 | 27.40 | 53,972 | -0.63(-2.26%) |
Jul 12, 2021 | 27.75 | 28.04 | 27.27 | 28.03 | 37,405 | +0.25(+0.88%) |
Jul 09, 2021 | 27.74 | 27.87 | 27.08 | 27.79 | 34,819 | +0.12(+0.44%) |
Jul 08, 2021 | 27.29 | 28.06 | 27.29 | 27.67 | 58,505 | -0.21(-0.75%) |
Jul 07, 2021 | 27.44 | 27.87 | 26.91 | 27.87 | 66,728 | +0.47(+1.72%) |
Jul 06, 2021 | 27.08 | 27.40 | 26.10 | 27.40 | 36,989 | +0.40(+1.47%) |
Jul 02, 2021 | 27.15 | 27.15 | 26.66 | 27.00 | 33,319 | +0.08(+0.28%) |
Jul 01, 2021 | 26.23 | 27.12 | 25.89 | 26.93 | 57,078 | +0.78(+3.00%) |
Jun 30, 2021 | 26.32 | 26.47 | 25.79 | 26.15 | 79,590 | -0.10(-0.40%) |
Jun 29, 2021 | 27.58 | 27.74 | 26.07 | 26.25 | 118,157 | -1.37(-4.96%) |
Jun 28, 2021 | 27.25 | 27.93 | 27.25 | 27.62 | 90,534 | +0.50(+1.85%) |
Jun 25, 2021 | 26.41 | 27.12 | 26.15 | 27.12 | 50,649 | +0.92(+3.50%) |
Jun 24, 2021 | 26.48 | 26.48 | 25.87 | 26.20 | 104,676 | -0.08(-0.29%) |
Jun 23, 2021 | 27.15 | 27.15 | 26.07 | 26.28 | 87,871 | -0.85(-3.13%) |
Jun 22, 2021 | 27.76 | 27.76 | 27.11 | 27.13 | 19,423 | -0.57(-2.07%) |
Jun 21, 2021 | 27.04 | 27.82 | 26.46 | 27.70 | 62,450 | +1.08(+4.07%) |
Jun 18, 2021 | 28.61 | 28.61 | 26.54 | 26.62 | 61,282 | -2.25(-7.79%) |
Jun 17, 2021 | 28.42 | 29.29 | 28.13 | 28.87 | 84,599 | +0.40(+1.39%) |
Jun 16, 2021 | 30.00 | 30.29 | 28.36 | 28.47 | 92,035 | -1.31(-4.39%) |
Jun 15, 2021 | 29.37 | 30.21 | 29.34 | 29.78 | 37,074 | +0.29(+0.99%) |
Jun 14, 2021 | 29.38 | 29.66 | 28.96 | 29.49 | 35,628 | +0.15(+0.51%) |
Jun 11, 2021 | 29.18 | 29.36 | 28.73 | 29.34 | 25,806 | +0.23(+0.78%) |
Jun 10, 2021 | 28.73 | 29.18 | 28.42 | 29.11 | 33,121 | +0.57(+2.01%) |
Jun 09, 2021 | 27.90 | 28.66 | 27.90 | 28.54 | 36,931 | +0.72(+2.61%) |
Jun 08, 2021 | 28.72 | 28.72 | 27.44 | 27.81 | 45,079 | -0.75(-2.64%) |
Jun 07, 2021 | 28.36 | 28.64 | 28.36 | 28.57 | 33,808 | +0.23(+0.80%) |
Jun 04, 2021 | 28.70 | 28.82 | 28.29 | 28.34 | 34,151 | -0.17(-0.59%) |
Jun 03, 2021 | 27.72 | 28.77 | 27.53 | 28.51 | 29,864 | +0.47(+1.68%) |
Jun 02, 2021 | 27.80 | 28.47 | 27.39 | 28.04 | 39,461 | +0.42(+1.53%) |
Jun 01, 2021 | 28.21 | 28.21 | 27.42 | 27.62 | 63,532 | -0.50(-1.77%) |
May 28, 2021 | 27.95 | 28.36 | 27.90 | 28.12 | 52,067 | +0.43(+1.56%) |
May 27, 2021 | 28.42 | 28.42 | 27.68 | 27.68 | 65,208 | -0.59(-2.10%) |
May 26, 2021 | 28.20 | 28.55 | 28.04 | 28.28 | 39,955 | +0.01(+0.03%) |
May 25, 2021 | 29.50 | 29.50 | 28.06 | 28.27 | 59,895 | -1.00(-3.41%) |
May 24, 2021 | 29.65 | 29.93 | 29.26 | 29.26 | 52,617 | -0.18(-0.61%) |
May 21, 2021 | 29.20 | 29.65 | 28.87 | 29.44 | 48,116 | +0.43(+1.49%) |
May 20, 2021 | 28.44 | 29.51 | 28.44 | 29.01 | 43,324 | +0.71(+2.49%) |
May 19, 2021 | 28.19 | 28.32 | 27.30 | 28.30 | 50,309 | -0.13(-0.46%) |
May 18, 2021 | 28.42 | 28.62 | 28.03 | 28.44 | 49,769 | +0.02(+0.07%) |
May 17, 2021 | 29.19 | 29.53 | 28.36 | 28.42 | 91,945 | -0.76(-2.61%) |
May 14, 2021 | 28.83 | 29.69 | 28.83 | 29.18 | 83,633 | +0.50(+1.74%) |
May 13, 2021 | 27.25 | 29.18 | 27.25 | 28.68 | 76,321 | +1.48(+5.43%) |
May 12, 2021 | 28.92 | 28.98 | 27.13 | 27.20 | 136,149 | -2.07(-7.07%) |
May 11, 2021 | 30.12 | 30.16 | 28.61 | 29.27 | 77,626 | -1.07(-3.54%) |
May 10, 2021 | 29.81 | 31.20 | 29.78 | 30.35 | 121,589 | +0.91(+3.10%) |
May 07, 2021 | 29.25 | 30.06 | 29.24 | 29.43 | 73,389 | +0.24(+0.84%) |
May 06, 2021 | 28.59 | 29.21 | 28.24 | 29.19 | 73,210 | +0.66(+2.31%) |
May 05, 2021 | 28.56 | 29.83 | 28.03 | 28.53 | 184,807 | -1.48(-4.92%) |
May 04, 2021 | 30.36 | 30.47 | 29.48 | 30.01 | 87,382 | -0.40(-1.33%) |
May 03, 2021 | 30.81 | 31.26 | 30.29 | 30.41 | 177,285 | -0.02(-0.06%) |
Apr 30, 2021 | 29.73 | 30.43 | 29.41 | 30.43 | 87,010 | +0.71(+2.38%) |
Apr 29, 2021 | 29.21 | 29.73 | 29.18 | 29.73 | 96,407 | +0.80(+2.77%) |
Apr 28, 2021 | 29.04 | 29.23 | 28.53 | 28.92 | 39,534 | -0.12(-0.42%) |
Apr 27, 2021 | 29.89 | 29.89 | 28.91 | 29.05 | 66,264 | -0.67(-2.25%) |
Apr 26, 2021 | 30.52 | 30.52 | 29.48 | 29.72 | 86,688 | -0.49(-1.62%) |
Apr 23, 2021 | 30.63 | 30.63 | 30.03 | 30.21 | 58,326 | -0.17(-0.56%) |
Apr 22, 2021 | 30.99 | 31.25 | 30.31 | 30.37 | 95,326 | -0.64(-2.06%) |
Apr 21, 2021 | 31.68 | 32.27 | 30.80 | 31.01 | 78,816 | -0.88(-2.75%) |
Apr 20, 2021 | 30.43 | 32.09 | 30.30 | 31.89 | 104,503 | +1.30(+4.24%) |
Apr 19, 2021 | 31.13 | 31.43 | 30.50 | 30.59 | 108,855 | -0.54(-1.72%) |
Apr 16, 2021 | 30.49 | 31.51 | 30.49 | 31.13 | 136,306 | +0.75(+2.46%) |
Apr 15, 2021 | 29.55 | 30.45 | 29.45 | 30.38 | 59,437 | +0.98(+3.32%) |
Apr 14, 2021 | 28.80 | 29.41 | 28.73 | 29.41 | 63,086 | +0.32(+1.10%) |
Apr 13, 2021 | 27.83 | 29.20 | 27.59 | 29.09 | 136,168 | +1.04(+3.69%) |
Apr 12, 2021 | 27.90 | 28.60 | 27.80 | 28.05 | 77,630 | +0.04(+0.14%) |
Apr 09, 2021 | 28.23 | 28.30 | 27.81 | 28.01 | 92,854 | -0.05(-0.17%) |
Apr 08, 2021 | 28.35 | 28.60 | 27.96 | 28.06 | 63,988 | -0.09(-0.33%) |
Apr 07, 2021 | 28.07 | 28.53 | 27.76 | 28.15 | 59,981 | -0.08(-0.30%) |
Apr 06, 2021 | 27.99 | 28.24 | 27.13 | 28.24 | 86,187 | +0.43(+1.56%) |
Apr 05, 2021 | 27.02 | 28.32 | 27.02 | 27.80 | 100,311 | +0.90(+3.36%) |
Apr 01, 2021 | 26.92 | 27.06 | 26.40 | 26.90 | 85,948 | -0.18(-0.66%) |
Mar 31, 2021 | 26.42 | 27.13 | 26.42 | 27.08 | 75,771 | +0.65(+2.46%) |
Mar 30, 2021 | 26.92 | 26.92 | 25.90 | 26.43 | 75,396 | -0.72(-2.67%) |
Mar 29, 2021 | 26.25 | 27.50 | 26.25 | 27.16 | 102,687 | +0.80(+3.04%) |
Mar 26, 2021 | 26.09 | 26.36 | 25.30 | 26.36 | 61,194 | +0.31(+1.19%) |
Mar 25, 2021 | 24.95 | 26.29 | 24.95 | 26.04 | 91,531 | +0.74(+2.94%) |
Mar 24, 2021 | 25.10 | 25.77 | 24.79 | 25.30 | 67,735 | +0.02(+0.07%) |
Mar 23, 2021 | 24.12 | 25.48 | 23.99 | 25.28 | 104,411 | +1.12(+4.63%) |
Mar 22, 2021 | 24.21 | 24.43 | 23.66 | 24.16 | 25,584 | -0.02(-0.09%) |
Mar 19, 2021 | 23.92 | 24.86 | 23.27 | 24.19 | 72,068 | +0.14(+0.56%) |
Mar 18, 2021 | 24.18 | 24.43 | 23.61 | 24.05 | 66,684 | -0.27(-1.12%) |
Mar 17, 2021 | 25.36 | 25.36 | 24.26 | 24.32 | 110,366 | -1.29(-5.05%) |
Mar 16, 2021 | 25.49 | 25.73 | 25.09 | 25.62 | 61,442 | +0.08(+0.33%) |
Mar 15, 2021 | 24.75 | 25.64 | 24.67 | 25.53 | 92,441 | +0.98(+4.01%) |
Mar 12, 2021 | 23.59 | 24.72 | 23.56 | 24.55 | 149,147 | +0.94(+3.97%) |
Mar 11, 2021 | 23.80 | 24.45 | 23.58 | 23.61 | 93,829 | -0.19(-0.79%) |
Mar 10, 2021 | 23.52 | 23.98 | 23.15 | 23.80 | 61,589 | +0.48(+2.05%) |
Mar 09, 2021 | 22.63 | 23.50 | 22.63 | 23.32 | 72,467 | +0.88(+3.93%) |
Mar 08, 2021 | 21.85 | 22.93 | 21.53 | 22.44 | 95,437 | +0.88(+4.09%) |
Mar 05, 2021 | 20.80 | 21.76 | 20.20 | 21.56 | 81,343 | +1.05(+5.12%) |
Mar 04, 2021 | 20.72 | 21.61 | 20.18 | 20.50 | 92,040 | -0.05(-0.23%) |
Mar 03, 2021 | 20.98 | 21.11 | 20.03 | 20.55 | 142,248 | -0.76(-3.56%) |
Mar 02, 2021 | 21.69 | 21.76 | 21.01 | 21.31 | 57,292 | -0.16(-0.74%) |
Mar 01, 2021 | 20.93 | 22.17 | 20.93 | 21.47 | 89,687 | +1.21(+5.97%) |
Feb 26, 2021 | 21.68 | 21.93 | 20.26 | 20.26 | 71,748 | -1.12(-5.22%) |
Feb 25, 2021 | 21.86 | 22.11 | 21.11 | 21.38 | 101,248 | -0.60(-2.73%) |
Feb 24, 2021 | 22.75 | 22.75 | 21.96 | 21.98 | 114,458 | -0.80(-3.50%) |
Feb 23, 2021 | 22.16 | 22.95 | 22.16 | 22.77 | 108,519 | +0.57(+2.58%) |
Feb 22, 2021 | 23.52 | 23.52 | 21.57 | 22.20 | 292,572 | -1.40(-5.92%) |
Feb 19, 2021 | 24.70 | 24.70 | 23.55 | 23.60 | 121,108 | -1.11(-4.48%) |
Feb 18, 2021 | 24.12 | 25.02 | 24.12 | 24.71 | 53,397 | +0.39(+1.62%) |
Feb 17, 2021 | 24.23 | 24.37 | 23.80 | 24.31 | 87,796 | +0.11(+0.46%) |
Feb 16, 2021 | 25.19 | 25.19 | 24.14 | 24.20 | 155,622 | -0.86(-3.44%) |
Feb 12, 2021 | 25.50 | 25.69 | 24.67 | 25.06 | 70,362 | -0.54(-2.12%) |
Feb 11, 2021 | 26.12 | 26.27 | 25.53 | 25.61 | 35,203 | -0.46(-1.77%) |
Feb 10, 2021 | 26.34 | 26.34 | 25.62 | 26.07 | 72,322 | +0.32(+1.24%) |
Feb 09, 2021 | 25.67 | 25.98 | 25.13 | 25.75 | 68,262 | +0.11(+0.44%) |
Feb 08, 2021 | 26.45 | 26.45 | 25.38 | 25.64 | 72,725 | -0.66(-2.50%) |
Feb 05, 2021 | 26.22 | 26.63 | 25.97 | 26.29 | 40,724 | +0.41(+1.60%) |
Feb 04, 2021 | 25.31 | 25.91 | 25.10 | 25.88 | 71,171 | +0.57(+2.26%) |
Feb 03, 2021 | 25.60 | 25.71 | 25.10 | 25.31 | 48,883 | -0.23(-0.92%) |
Feb 02, 2021 | 25.19 | 26.61 | 25.04 | 25.54 | 58,694 | +0.61(+2.46%) |
Feb 01, 2021 | 24.92 | 25.51 | 24.37 | 24.93 | 34,410 | +0.36(+1.47%) |
Jan 29, 2021 | 24.70 | 25.21 | 24.12 | 24.57 | 84,968 | -0.42(-1.69%) |
Jan 28, 2021 | 24.48 | 26.00 | 24.16 | 24.99 | 129,597 | +0.85(+3.54%) |
Jan 27, 2021 | 25.40 | 26.15 | 23.76 | 24.13 | 119,252 | -2.08(-7.94%) |
Jan 26, 2021 | 27.14 | 27.14 | 25.92 | 26.22 | 103,922 | -0.86(-3.19%) |
Jan 25, 2021 | 25.23 | 27.11 | 25.16 | 27.08 | 126,553 | +1.56(+6.10%) |
Jan 22, 2021 | 25.16 | 25.75 | 24.89 | 25.52 | 27,611 | +0.12(+0.48%) |
Jan 21, 2021 | 25.89 | 25.89 | 25.26 | 25.40 | 63,392 | -0.48(-1.85%) |
Jan 20, 2021 | 25.49 | 26.05 | 25.04 | 25.88 | 80,870 | +0.45(+1.77%) |
Jan 19, 2021 | 26.16 | 26.16 | 25.31 | 25.43 | 96,753 | -0.27(-1.06%) |
Jan 15, 2021 | 24.69 | 25.91 | 24.58 | 25.70 | 184,115 | +0.72(+2.89%) |
Jan 14, 2021 | 25.51 | 25.51 | 24.54 | 24.98 | 92,758 | -0.29(-1.15%) |
Jan 13, 2021 | 23.98 | 25.47 | 23.98 | 25.27 | 144,167 | +1.37(+5.73%) |
Jan 12, 2021 | 24.26 | 24.37 | 23.00 | 23.90 | 140,151 | -0.38(-1.55%) |
Jan 11, 2021 | 24.48 | 24.90 | 23.71 | 24.28 | 57,690 | -0.69(-2.78%) |
Jan 08, 2021 | 24.41 | 24.97 | 24.31 | 24.97 | 80,383 | +0.68(+2.82%) |
Jan 07, 2021 | 25.87 | 25.89 | 24.27 | 24.28 | 116,954 | -1.09(-4.29%) |
Jan 06, 2021 | 23.93 | 25.79 | 23.93 | 25.37 | 182,400 | +1.74(+7.34%) |
Jan 05, 2021 | 23.59 | 23.88 | 23.06 | 23.64 | 100,526 | +0.06(+0.24%) |
Jan 04, 2021 | 25.80 | 25.80 | 23.19 | 23.58 | 134,956 | -2.01(-7.84%) |
Dec 31, 2020 | 25.59 | 25.59 | 25.59 | 58,599 | +1.16(+4.76%) | |
Dec 30, 2020 | 24.20 | 24.67 | 24.06 | 24.43 | 58,599 | +0.35(+1.44%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.92 | 24.08 | 90,875 | -0.03(-0.11%) |
Dec 28, 2020 | 24.16 | 24.56 | 23.84 | 24.11 | 65,010 | +0.32(+1.34%) |
Dec 24, 2020 | 23.61 | 23.83 | 23.12 | 23.79 | 30,916 | +0.44(+1.89%) |
Dec 23, 2020 | 23.74 | 24.30 | 23.30 | 23.35 | 52,921 | -0.10(-0.41%) |
Dec 22, 2020 | 23.75 | 23.75 | 23.30 | 23.44 | 128,444 | -0.20(-0.83%) |
Dec 21, 2020 | 23.96 | 23.98 | 22.83 | 23.64 | 132,665 | -0.96(-3.91%) |
Dec 18, 2020 | 25.18 | 25.46 | 24.19 | 24.60 | 77,701 | -0.58(-2.30%) |
Dec 17, 2020 | 25.04 | 25.66 | 25.04 | 25.18 | 76,204 | +0.57(+2.32%) |
Dec 16, 2020 | 25.59 | 26.02 | 24.57 | 24.61 | 68,248 | -0.89(-3.48%) |
Dec 15, 2020 | 24.33 | 25.66 | 24.08 | 25.50 | 103,128 | +1.43(+5.94%) |
Dec 14, 2020 | 24.98 | 25.58 | 24.06 | 24.07 | 61,026 | -0.42(-1.72%) |
Dec 11, 2020 | 24.06 | 24.56 | 23.99 | 24.49 | 29,218 | +0.09(+0.38%) |
Dec 10, 2020 | 24.76 | 24.96 | 24.06 | 24.40 | 49,114 | -0.39(-1.58%) |
Dec 09, 2020 | 25.02 | 25.02 | 24.26 | 24.79 | 50,451 | -0.14(-0.56%) |
Dec 08, 2020 | 24.76 | 25.33 | 24.39 | 24.93 | 60,174 | -0.23(-0.93%) |
Dec 07, 2020 | 24.97 | 25.45 | 24.58 | 25.16 | 75,026 | +0.43(+1.74%) |
Dec 04, 2020 | 25.53 | 25.69 | 24.34 | 24.73 | 90,865 | -0.81(-3.18%) |
Dec 03, 2020 | 26.36 | 26.36 | 25.32 | 25.55 | 53,462 | -0.80(-3.05%) |
Dec 02, 2020 | 25.58 | 26.37 | 24.99 | 26.35 | 62,066 | +0.55(+2.14%) |