Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.69 | 23.78 | 23.75 | 1,694,315 | +0.03(+0.13%) | |
Jan 28, 2022 | 23.58 | 23.73 | 23.53 | 23.72 | 1,659,963 | +0.11(+0.47%) |
Jan 27, 2022 | 23.68 | 23.68 | 23.58 | 23.61 | 1,482,837 | +0.00(+0.00%) |
Jan 26, 2022 | 23.65 | 23.73 | 23.57 | 23.61 | 1,397,314 | +0.01(+0.04%) |
Jan 25, 2022 | 23.59 | 23.68 | 23.53 | 23.60 | 2,269,799 | +0.00(+0.00%) |
Jan 24, 2022 | 23.67 | 23.74 | 23.55 | 23.60 | 3,293,628 | -0.10(-0.42%) |
Jan 21, 2022 | 23.68 | 23.76 | 23.65 | 23.70 | 2,555,351 | +0.00(+0.00%) |
Jan 20, 2022 | 23.73 | 23.78 | 23.67 | 23.70 | 1,101,694 | -0.04(-0.17%) |
Jan 19, 2022 | 23.76 | 23.79 | 23.72 | 23.74 | 1,102,211 | -0.01(-0.04%) |
Jan 18, 2022 | 23.82 | 23.82 | 23.75 | 23.75 | 2,461,545 | -0.05(-0.21%) |
Jan 14, 2022 | 23.80 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 23.83 | 23.83 | 23.80 | 23.80 | 787,085 | -0.01(-0.04%) |
Jan 12, 2022 | 23.84 | 23.86 | 23.80 | 23.81 | 960,205 | -0.03(-0.13%) |
Jan 11, 2022 | 23.84 | 23.84 | 23.81 | 23.84 | 1,103,118 | +0.02(+0.08%) |
Jan 10, 2022 | 23.83 | 23.86 | 23.79 | 23.82 | 1,470,556 | -0.02(-0.08%) |
Jan 07, 2022 | 23.83 | 23.85 | 23.80 | 23.84 | 841,837 | +0.06(+0.25%) |
Jan 06, 2022 | 23.84 | 23.87 | 23.78 | 23.78 | 721,164 | -0.05(-0.21%) |
Jan 05, 2022 | 23.84 | 23.85 | 23.81 | 23.83 | 1,111,794 | +0.00(+0.00%) |
Jan 04, 2022 | 23.78 | 23.86 | 23.78 | 23.83 | 1,078,178 | +0.05(+0.21%) |
Jan 03, 2022 | 23.82 | 23.84 | 23.77 | 23.78 | 703,352 | +0.01(+0.04%) |
Dec 31, 2021 | 23.77 | 23.79 | 23.77 | 23.77 | 600,278 | +0.00(+0.00%) |
Dec 30, 2021 | 23.78 | 23.82 | 23.77 | 23.77 | 532,715 | -0.01(-0.04%) |
Dec 29, 2021 | 23.80 | 23.83 | 23.77 | 23.78 | 528,330 | -0.03(-0.13%) |
Dec 28, 2021 | 23.74 | 23.83 | 23.74 | 23.81 | 359,271 | +0.00(+0.00%) |
Dec 27, 2021 | 23.76 | 23.85 | 23.73 | 23.81 | 624,066 | +0.05(+0.21%) |
Dec 23, 2021 | 23.74 | 23.79 | 23.73 | 23.76 | 669,357 | +0.03(+0.13%) |
Dec 22, 2021 | 23.70 | 23.75 | 23.67 | 23.73 | 922,615 | +0.06(+0.25%) |
Dec 21, 2021 | 23.70 | 23.73 | 23.66 | 23.67 | 1,230,666 | +0.01(+0.04%) |
Dec 20, 2021 | 23.61 | 23.70 | 23.61 | 23.66 | 1,464,583 | -0.02(-0.08%) |
Dec 17, 2021 | 23.70 | 23.74 | 23.67 | 23.68 | 1,681,806 | -0.01(-0.04%) |
Dec 16, 2021 | 23.74 | 23.74 | 23.67 | 23.69 | 1,027,150 | +0.04(+0.17%) |
Dec 15, 2021 | 23.69 | 23.76 | 23.64 | 23.65 | 1,094,149 | -0.02(-0.08%) |
Dec 14, 2021 | 23.67 | 23.77 | 23.65 | 23.67 | 1,661,918 | -0.06(-0.25%) |
Dec 13, 2021 | 23.66 | 23.79 | 23.66 | 23.73 | 612,534 | +0.01(+0.04%) |
Dec 10, 2021 | 23.69 | 23.74 | 23.66 | 23.72 | 578,487 | +0.06(+0.25%) |
Dec 09, 2021 | 23.70 | 23.71 | 23.64 | 23.66 | 920,760 | -0.03(-0.13%) |
Dec 08, 2021 | 23.75 | 23.77 | 23.69 | 23.69 | 696,769 | -0.05(-0.21%) |
Dec 07, 2021 | 23.72 | 23.80 | 23.72 | 23.74 | 747,504 | +0.02(+0.08%) |
Dec 06, 2021 | 23.70 | 23.76 | 23.70 | 23.72 | 888,654 | +0.05(+0.21%) |
Dec 03, 2021 | 23.56 | 23.75 | 23.55 | 23.67 | 729,773 | +0.14(+0.59%) |
Dec 02, 2021 | 23.62 | 23.62 | 23.47 | 23.53 | 1,540,402 | -0.03(-0.13%) |
Dec 01, 2021 | 23.60 | 23.62 | 23.55 | 23.56 | 2,440,652 | +0.00(+0.00%) |
Nov 30, 2021 | 23.60 | 23.63 | 23.55 | 23.56 | 3,861,029 | -0.06(-0.25%) |
Nov 29, 2021 | 23.65 | 23.70 | 23.49 | 23.62 | 2,117,348 | +0.01(+0.04%) |
Nov 26, 2021 | 23.60 | 23.66 | 23.52 | 23.61 | 537,007 | -0.04(-0.17%) |
Nov 24, 2021 | 23.70 | 23.73 | 23.65 | 23.65 | 535,806 | -0.05(-0.21%) |
Nov 23, 2021 | 23.70 | 23.71 | 23.67 | 23.70 | 375,098 | +0.05(+0.21%) |
Nov 22, 2021 | 23.70 | 23.70 | 23.65 | 23.65 | 332,554 | +0.03(+0.13%) |
Nov 19, 2021 | 23.69 | 23.70 | 23.59 | 23.62 | 967,530 | -0.08(-0.34%) |
Nov 18, 2021 | 23.72 | 23.74 | 23.67 | 23.70 | 510,924 | +0.00(+0.00%) |
Nov 17, 2021 | 23.75 | 23.78 | 23.70 | 23.70 | 453,963 | -0.02(-0.08%) |
Nov 16, 2021 | 23.72 | 23.76 | 23.70 | 23.72 | 414,358 | -0.01(-0.04%) |
Nov 15, 2021 | 23.72 | 23.74 | 23.72 | 23.73 | 493,209 | +0.03(+0.13%) |
Nov 12, 2021 | 23.74 | 23.76 | 23.70 | 23.70 | 706,124 | -0.05(-0.21%) |
Nov 11, 2021 | 23.76 | 23.77 | 23.72 | 23.75 | 289,761 | +0.01(+0.04%) |
Nov 10, 2021 | 23.75 | 23.74 | 401,755 | -0.04(-0.17%) | ||
Nov 09, 2021 | 23.70 | 23.79 | 23.68 | 23.78 | 659,024 | +0.05(+0.21%) |
Nov 08, 2021 | 23.73 | 23.75 | 23.68 | 23.73 | 406,795 | +0.05(+0.21%) |
Nov 05, 2021 | 23.77 | 23.80 | 23.67 | 23.68 | 719,997 | -0.02(-0.08%) |
Nov 04, 2021 | 23.75 | 23.77 | 23.68 | 23.70 | 992,551 | -0.01(-0.04%) |
Nov 03, 2021 | 23.75 | 23.75 | 23.66 | 23.71 | 659,579 | -0.02(-0.08%) |
Nov 02, 2021 | 23.72 | 23.77 | 23.69 | 23.73 | 954,188 | -0.01(-0.04%) |
Nov 01, 2021 | 23.67 | 23.77 | 23.65 | 23.74 | 1,889,357 | +0.08(+0.34%) |
Oct 29, 2021 | 23.66 | 23.68 | 23.63 | 23.66 | 795,659 | +0.01(+0.04%) |
Oct 28, 2021 | 23.66 | 23.67 | 23.60 | 23.65 | 802,546 | +0.01(+0.04%) |
Oct 27, 2021 | 23.65 | 23.66 | 23.64 | 23.64 | 671,767 | -0.01(-0.04%) |
Oct 26, 2021 | 23.68 | 23.65 | 680,588 | +0.00(+0.00%) | ||
Oct 25, 2021 | 23.65 | 23.70 | 23.65 | 23.65 | 440,348 | +0.00(+0.00%) |
Oct 22, 2021 | 23.68 | 23.68 | 23.64 | 23.65 | 703,708 | -0.01(-0.04%) |
Oct 21, 2021 | 23.64 | 23.68 | 23.66 | 23.66 | 874,555 | +0.00(+0.00%) |
Oct 20, 2021 | 23.66 | 23.68 | 23.64 | 23.66 | 837,714 | +0.01(+0.04%) |
Oct 19, 2021 | 23.67 | 23.67 | 23.63 | 23.65 | 892,329 | +0.00(+0.00%) |
Oct 18, 2021 | 23.64 | 23.67 | 23.62 | 23.65 | 1,036,838 | +0.00(+0.00%) |
Oct 15, 2021 | 23.72 | 23.72 | 23.65 | 23.65 | 808,996 | -0.02(-0.08%) |
Oct 14, 2021 | 23.65 | 23.68 | 23.63 | 23.67 | 788,405 | +0.05(+0.21%) |
Oct 13, 2021 | 23.65 | 23.67 | 23.62 | 23.62 | 484,647 | -0.02(-0.08%) |
Oct 12, 2021 | 23.66 | 23.70 | 23.62 | 23.64 | 690,125 | +0.01(+0.04%) |
Oct 11, 2021 | 23.63 | 23.66 | 23.61 | 23.63 | 930,146 | +0.00(+0.00%) |
Oct 08, 2021 | 23.62 | 23.64 | 23.60 | 23.63 | 640,017 | -0.01(-0.04%) |
Oct 07, 2021 | 23.58 | 23.65 | 23.56 | 23.64 | 1,225,562 | +0.09(+0.38%) |
Oct 06, 2021 | 23.56 | 23.57 | 23.49 | 23.55 | 793,432 | -0.03(-0.13%) |
Oct 05, 2021 | 23.50 | 23.62 | 23.50 | 23.58 | 1,642,615 | -0.02(-0.08%) |
Oct 04, 2021 | 23.56 | 23.60 | 23.49 | 23.60 | 1,408,565 | +0.05(+0.21%) |
Oct 01, 2021 | 23.45 | 23.57 | 23.43 | 23.55 | 3,328,155 | +0.31(+1.33%) |
Sep 30, 2021 | 23.59 | 23.59 | 23.23 | 23.24 | 2,734,002 | -0.32(-1.36%) |
Sep 29, 2021 | 23.60 | 23.64 | 23.51 | 23.56 | 744,854 | -0.01(-0.04%) |
Sep 28, 2021 | 23.53 | 23.61 | 23.53 | 23.57 | 891,179 | -0.02(-0.08%) |
Sep 27, 2021 | 23.55 | 23.60 | 23.53 | 23.59 | 1,394,253 | +0.09(+0.38%) |
Sep 24, 2021 | 23.48 | 23.57 | 23.48 | 23.50 | 1,303,200 | -0.03(-0.13%) |
Sep 23, 2021 | 23.56 | 23.63 | 23.52 | 23.53 | 1,403,294 | +0.03(+0.13%) |
Sep 22, 2021 | 23.48 | 23.61 | 23.40 | 23.50 | 1,380,887 | +0.05(+0.21%) |
Sep 21, 2021 | 23.46 | 23.49 | 23.40 | 23.45 | 963,881 | +0.05(+0.21%) |
Sep 20, 2021 | 23.40 | 23.44 | 23.31 | 23.40 | 1,418,199 | -0.06(-0.26%) |
Sep 17, 2021 | 23.50 | 23.53 | 23.45 | 23.46 | 1,967,088 | -0.03(-0.13%) |
Sep 16, 2021 | 23.52 | 23.57 | 23.45 | 23.49 | 939,670 | -0.04(-0.17%) |
Sep 15, 2021 | 23.47 | 23.58 | 23.47 | 23.53 | 927,251 | -0.01(-0.04%) |
Sep 14, 2021 | 23.55 | 23.59 | 23.54 | 23.54 | 890,766 | +0.03(+0.13%) |
Sep 13, 2021 | 23.54 | 23.56 | 23.50 | 23.51 | 817,276 | +0.01(+0.04%) |
Sep 10, 2021 | 23.55 | 23.55 | 23.50 | 23.50 | 521,848 | -0.01(-0.04%) |
Sep 09, 2021 | 23.50 | 23.55 | 23.50 | 23.51 | 950,003 | +0.01(+0.04%) |
Sep 08, 2021 | 23.51 | 23.62 | 23.50 | 23.50 | 877,659 | -0.06(-0.25%) |
Sep 07, 2021 | 23.53 | 23.57 | 23.49 | 23.56 | 726,416 | +0.01(+0.04%) |
Sep 03, 2021 | 23.59 | 23.60 | 23.51 | 23.55 | 558,008 | -0.02(-0.08%) |
Sep 02, 2021 | 23.55 | 23.62 | 23.54 | 23.57 | 878,095 | +0.05(+0.21%) |
Sep 01, 2021 | 23.41 | 23.81 | 23.41 | 23.52 | 1,464,599 | +0.12(+0.51%) |
Aug 31, 2021 | 23.40 | 23.45 | 23.38 | 23.40 | 836,948 | -0.02(-0.09%) |
Aug 30, 2021 | 23.42 | 23.49 | 23.33 | 23.42 | 886,039 | +0.01(+0.04%) |
Aug 27, 2021 | 23.40 | 23.48 | 23.35 | 23.41 | 567,427 | +0.01(+0.04%) |
Aug 26, 2021 | 23.36 | 23.44 | 23.30 | 23.40 | 3,020,943 | +0.05(+0.21%) |
Aug 25, 2021 | 23.45 | 23.45 | 23.35 | 23.35 | 864,571 | -0.05(-0.21%) |
Aug 24, 2021 | 23.23 | 23.52 | 23.20 | 23.40 | 1,830,488 | +0.20(+0.86%) |
Aug 23, 2021 | 23.24 | 23.25 | 23.20 | 23.20 | 797,145 | +0.00(+0.00%) |
Aug 20, 2021 | 23.14 | 23.25 | 23.14 | 23.20 | 1,216,866 | -0.02(-0.09%) |
Aug 19, 2021 | 23.13 | 23.23 | 23.11 | 23.22 | 1,945,637 | +0.09(+0.39%) |
Aug 18, 2021 | 23.11 | 23.22 | 23.11 | 23.13 | 1,430,711 | -0.03(-0.13%) |
Aug 17, 2021 | 23.16 | 23.18 | 23.11 | 23.16 | 1,486,962 | -0.02(-0.09%) |
Aug 16, 2021 | 23.25 | 23.30 | 23.18 | 23.18 | 1,742,420 | -0.06(-0.26%) |
Aug 13, 2021 | 23.27 | 23.30 | 23.22 | 23.24 | 851,431 | -0.09(-0.39%) |
Aug 12, 2021 | 23.32 | 23.38 | 23.25 | 23.33 | 1,469,276 | -0.04(-0.17%) |
Aug 11, 2021 | 23.38 | 23.40 | 23.28 | 23.37 | 1,880,284 | +0.01(+0.04%) |
Aug 10, 2021 | 23.33 | 23.40 | 23.30 | 23.36 | 916,298 | +0.07(+0.30%) |
Aug 09, 2021 | 23.26 | 23.35 | 23.15 | 23.29 | 2,042,250 | -0.04(-0.17%) |
Aug 06, 2021 | 23.30 | 23.44 | 23.25 | 23.33 | 2,240,867 | +0.11(+0.47%) |
Aug 05, 2021 | 23.20 | 23.33 | 23.14 | 23.22 | 2,620,765 | +0.11(+0.48%) |
Aug 04, 2021 | 23.23 | 23.24 | 22.90 | 23.11 | 1,860,777 | -0.11(-0.47%) |
Aug 03, 2021 | 23.32 | 23.35 | 23.22 | 23.22 | 2,029,674 | -0.11(-0.47%) |
Aug 02, 2021 | 23.49 | 23.54 | 23.28 | 23.33 | 1,594,135 | -0.16(-0.68%) |
Jul 30, 2021 | 23.36 | 23.49 | 23.36 | 23.49 | 2,237,032 | +0.11(+0.47%) |
Jul 29, 2021 | 23.43 | 23.48 | 23.35 | 23.38 | 750,253 | +0.01(+0.04%) |
Jul 28, 2021 | 23.35 | 23.44 | 23.28 | 23.37 | 1,084,595 | +0.10(+0.43%) |
Jul 27, 2021 | 23.37 | 23.40 | 23.20 | 23.27 | 1,324,014 | -0.11(-0.47%) |
Jul 26, 2021 | 23.50 | 23.53 | 23.36 | 23.38 | 983,744 | -0.02(-0.09%) |
Jul 23, 2021 | 23.41 | 23.46 | 23.32 | 23.40 | 1,073,634 | +0.02(+0.09%) |
Jul 22, 2021 | 23.50 | 23.50 | 23.33 | 23.38 | 2,215,256 | -0.11(-0.47%) |
Jul 21, 2021 | 23.50 | 23.50 | 23.39 | 23.49 | 2,111,275 | +0.11(+0.47%) |
Jul 20, 2021 | 23.50 | 23.50 | 23.35 | 23.38 | 2,278,325 | -0.02(-0.09%) |
Jul 19, 2021 | 23.26 | 23.45 | 23.10 | 23.40 | 3,950,166 | +0.02(+0.09%) |
Jul 16, 2021 | 23.50 | 23.57 | 23.35 | 23.38 | 2,178,530 | -0.09(-0.38%) |
Jul 15, 2021 | 23.29 | 23.50 | 23.28 | 23.47 | 4,617,370 | +0.10(+0.43%) |
Jul 14, 2021 | 23.35 | 23.41 | 23.24 | 23.37 | 6,035,608 | +0.11(+0.47%) |
Jul 13, 2021 | 23.40 | 23.48 | 23.25 | 23.26 | 11,646,130 | -1.66(-6.66%) |
Jul 12, 2021 | 24.80 | 24.94 | 24.52 | 24.92 | 2,277,605 | +0.02(+0.08%) |
Jul 09, 2021 | 24.92 | 25.00 | 24.74 | 24.90 | 942,654 | +0.20(+0.81%) |
Jul 08, 2021 | 24.67 | 25.00 | 24.51 | 24.70 | 1,969,446 | -0.20(-0.80%) |
Jul 07, 2021 | 25.02 | 25.13 | 24.70 | 24.90 | 2,654,204 | -0.12(-0.48%) |
Jul 06, 2021 | 24.53 | 25.18 | 24.52 | 25.02 | 3,932,591 | +1.84(+7.94%) |
Jul 02, 2021 | 23.25 | 23.48 | 23.10 | 23.18 | 2,191,997 | -0.22(-0.94%) |
Jul 01, 2021 | 23.44 | 23.55 | 23.22 | 23.40 | 1,266,821 | +0.25(+1.08%) |
Jun 30, 2021 | 23.63 | 23.80 | 23.09 | 23.15 | 2,527,283 | -0.58(-2.44%) |
Jun 29, 2021 | 23.72 | 23.82 | 23.55 | 23.73 | 762,295 | +0.16(+0.68%) |
Jun 28, 2021 | 23.73 | 23.94 | 23.50 | 23.57 | 1,137,554 | -0.03(-0.13%) |
Jun 25, 2021 | 24.30 | 24.30 | 23.60 | 23.60 | 6,018,091 | -0.65(-2.68%) |
Jun 24, 2021 | 24.41 | 24.41 | 24.02 | 24.25 | 696,238 | -0.08(-0.33%) |
Jun 23, 2021 | 24.00 | 24.51 | 23.88 | 24.33 | 1,264,226 | +0.47(+1.97%) |
Jun 22, 2021 | 24.01 | 24.07 | 23.69 | 23.86 | 1,531,560 | -0.30(-1.24%) |
Jun 21, 2021 | 24.25 | 24.34 | 24.10 | 24.16 | 1,512,346 | +0.24(+1.00%) |
Jun 18, 2021 | 24.20 | 24.26 | 23.77 | 23.92 | 2,531,849 | -0.60(-2.45%) |
Jun 17, 2021 | 24.57 | 24.67 | 24.27 | 24.52 | 756,911 | -0.05(-0.20%) |
Jun 16, 2021 | 24.44 | 24.65 | 24.37 | 24.57 | 1,500,343 | +0.15(+0.61%) |
Jun 15, 2021 | 24.09 | 24.57 | 24.09 | 24.42 | 1,106,811 | +0.28(+1.16%) |
Jun 14, 2021 | 24.15 | 24.26 | 23.97 | 24.14 | 1,933,369 | -0.03(-0.12%) |
Jun 11, 2021 | 24.38 | 24.42 | 24.00 | 24.17 | 2,151,367 | -0.14(-0.58%) |
Jun 10, 2021 | 24.35 | 24.39 | 24.09 | 24.31 | 2,048,674 | -0.02(-0.08%) |
Jun 09, 2021 | 24.30 | 24.53 | 24.27 | 24.33 | 2,055,354 | -0.02(-0.08%) |
Jun 08, 2021 | 24.56 | 24.56 | 24.25 | 24.35 | 1,953,086 | -0.18(-0.73%) |
Jun 07, 2021 | 24.76 | 24.76 | 24.23 | 24.53 | 1,075,641 | -0.17(-0.69%) |
Jun 04, 2021 | 24.66 | 24.97 | 24.66 | 24.70 | 1,697,030 | +0.06(+0.24%) |
Jun 03, 2021 | 24.78 | 24.89 | 24.57 | 24.64 | 1,027,101 | -0.16(-0.65%) |
Jun 02, 2021 | 24.98 | 25.19 | 24.77 | 24.80 | 2,530,471 | +0.02(+0.08%) |
Jun 01, 2021 | 24.56 | 24.81 | 24.28 | 24.78 | 2,799,014 | +0.07(+0.28%) |
May 28, 2021 | 19.94 | 25.02 | 19.72 | 24.71 | 18,688,856 | +4.79(+24.05%) |
May 27, 2021 | 20.01 | 20.09 | 19.82 | 19.92 | 2,800,986 | +0.27(+1.37%) |
May 26, 2021 | 19.75 | 19.76 | 19.49 | 19.65 | 1,250,322 | -0.08(-0.41%) |
May 25, 2021 | 19.66 | 20.07 | 19.59 | 19.73 | 2,107,591 | +0.14(+0.71%) |
May 24, 2021 | 19.96 | 19.96 | 19.49 | 19.59 | 787,161 | -0.20(-1.01%) |
May 21, 2021 | 19.75 | 19.96 | 19.66 | 19.79 | 3,016,173 | +0.26(+1.33%) |
May 20, 2021 | 20.08 | 20.19 | 19.39 | 19.53 | 5,463,099 | -0.52(-2.59%) |
May 19, 2021 | 20.00 | 20.21 | 19.85 | 20.05 | 2,345,200 | -0.37(-1.81%) |
May 18, 2021 | 20.88 | 21.05 | 20.41 | 20.42 | 922,685 | -0.41(-1.97%) |
May 17, 2021 | 20.95 | 21.16 | 20.60 | 20.83 | 609,200 | -0.28(-1.33%) |
May 14, 2021 | 20.75 | 21.34 | 20.65 | 21.11 | 1,011,825 | +0.58(+2.83%) |
May 13, 2021 | 20.16 | 20.90 | 20.15 | 20.53 | 2,443,694 | +0.30(+1.48%) |
May 12, 2021 | 21.66 | 21.66 | 20.15 | 20.23 | 2,620,089 | -1.45(-6.69%) |
May 11, 2021 | 21.75 | 22.05 | 21.46 | 21.68 | 1,608,326 | -0.51(-2.30%) |
May 10, 2021 | 22.56 | 22.66 | 22.13 | 22.19 | 1,254,168 | -0.19(-0.85%) |
May 07, 2021 | 22.28 | 22.45 | 21.86 | 22.38 | 2,021,615 | +0.39(+1.77%) |
May 06, 2021 | 21.71 | 22.06 | 21.45 | 21.99 | 1,147,775 | +0.06(+0.27%) |
May 05, 2021 | 21.85 | 22.05 | 21.51 | 21.93 | 2,314,867 | +0.12(+0.55%) |
May 04, 2021 | 21.71 | 21.99 | 21.54 | 21.81 | 2,430,216 | -0.09(-0.41%) |
May 03, 2021 | 22.57 | 22.61 | 21.89 | 21.90 | 2,822,843 | -0.44(-1.97%) |
Apr 30, 2021 | 22.02 | 22.40 | 21.81 | 22.34 | 2,443,600 | +0.14(+0.63%) |
Apr 29, 2021 | 22.61 | 22.71 | 22.10 | 22.20 | 2,522,539 | -0.27(-1.20%) |
Apr 28, 2021 | 22.36 | 22.61 | 22.26 | 22.47 | 1,448,298 | +0.02(+0.09%) |
Apr 27, 2021 | 22.12 | 22.46 | 21.77 | 22.45 | 2,037,291 | +0.42(+1.91%) |
Apr 26, 2021 | 22.30 | 22.61 | 21.97 | 22.03 | 2,264,035 | -0.20(-0.90%) |
Apr 23, 2021 | 21.98 | 22.28 | 21.67 | 22.23 | 4,210,100 | +0.49(+2.25%) |
Apr 22, 2021 | 22.54 | 22.98 | 21.47 | 21.74 | 11,129,390 | -0.84(-3.72%) |
Apr 21, 2021 | 18.94 | 22.60 | 18.85 | 22.58 | 108,438,720 | +6.95(+44.47%) |
Apr 20, 2021 | 15.66 | 15.83 | 15.17 | 15.63 | 1,244,588 | -0.03(-0.19%) |
Apr 19, 2021 | 15.80 | 15.87 | 15.42 | 15.66 | 923,696 | -0.32(-2.00%) |
Apr 16, 2021 | 16.06 | 16.16 | 15.86 | 15.98 | 748,400 | +0.23(+1.46%) |
Apr 15, 2021 | 15.83 | 15.83 | 15.28 | 15.75 | 636,446 | +0.00(+0.00%) |
Apr 14, 2021 | 15.82 | 16.09 | 15.69 | 15.75 | 961,828 | -0.09(-0.57%) |
Apr 13, 2021 | 16.08 | 16.08 | 15.50 | 15.84 | 1,980,351 | -0.31(-1.92%) |
Apr 12, 2021 | 15.84 | 16.15 | 15.79 | 16.15 | 1,421,234 | +0.30(+1.89%) |
Apr 09, 2021 | 15.48 | 15.88 | 15.38 | 15.85 | 1,204,800 | +0.37(+2.39%) |
Apr 08, 2021 | 15.60 | 15.75 | 15.24 | 15.48 | 2,327,978 | -0.12(-0.77%) |
Apr 07, 2021 | 15.81 | 16.00 | 15.49 | 15.60 | 670,053 | -0.25(-1.58%) |
Apr 06, 2021 | 16.02 | 16.28 | 15.80 | 15.85 | 1,131,345 | -0.24(-1.49%) |
Apr 05, 2021 | 16.53 | 16.56 | 15.96 | 16.09 | 551,418 | -0.15(-0.92%) |
Apr 01, 2021 | 16.36 | 16.56 | 15.79 | 16.24 | 713,700 | -0.01(-0.06%) |
Mar 31, 2021 | 16.20 | 16.53 | 16.02 | 16.25 | 1,478,856 | +0.20(+1.25%) |
Mar 30, 2021 | 15.72 | 16.12 | 15.55 | 16.05 | 973,239 | +0.31(+1.97%) |
Mar 29, 2021 | 16.52 | 16.79 | 15.66 | 15.74 | 1,694,178 | -0.41(-2.54%) |
Mar 26, 2021 | 15.99 | 16.17 | 15.65 | 16.15 | 810,500 | +0.45(+2.87%) |
Mar 25, 2021 | 14.81 | 15.82 | 14.70 | 15.70 | 915,594 | +0.69(+4.60%) |
Mar 24, 2021 | 15.30 | 15.96 | 14.99 | 15.01 | 804,024 | +0.00(+0.00%) |
Mar 23, 2021 | 15.79 | 16.12 | 14.84 | 15.01 | 1,343,436 | -1.08(-6.71%) |
Mar 22, 2021 | 16.50 | 16.54 | 15.73 | 16.09 | 697,068 | -0.42(-2.54%) |
Mar 19, 2021 | 16.16 | 16.56 | 15.48 | 16.51 | 2,201,000 | +0.29(+1.79%) |
Mar 18, 2021 | 16.90 | 17.25 | 16.14 | 16.22 | 1,120,363 | -0.64(-3.80%) |
Mar 17, 2021 | 16.34 | 16.86 | 16.25 | 16.86 | 798,482 | +0.43(+2.62%) |
Mar 16, 2021 | 16.84 | 16.84 | 16.31 | 16.43 | 750,666 | -0.48(-2.84%) |
Mar 15, 2021 | 16.75 | 16.94 | 16.56 | 16.91 | 810,093 | +0.02(+0.12%) |
Mar 12, 2021 | 16.74 | 16.94 | 16.59 | 16.89 | 1,181,100 | +0.29(+1.75%) |
Mar 11, 2021 | 16.99 | 17.05 | 16.51 | 16.60 | 1,063,480 | -0.08(-0.48%) |
Mar 10, 2021 | 16.19 | 16.75 | 16.17 | 16.68 | 1,054,783 | +0.61(+3.80%) |
Mar 09, 2021 | 16.54 | 16.55 | 15.98 | 16.07 | 877,246 | -0.24(-1.47%) |
Mar 08, 2021 | 16.00 | 16.52 | 15.74 | 16.31 | 1,918,069 | +0.48(+3.03%) |
Mar 05, 2021 | 15.69 | 15.85 | 14.77 | 15.83 | 1,005,000 | +0.51(+3.33%) |
Mar 04, 2021 | 15.82 | 16.15 | 14.92 | 15.32 | 1,375,323 | -0.58(-3.65%) |
Mar 03, 2021 | 16.34 | 16.76 | 15.89 | 15.90 | 1,425,999 | -0.32(-1.97%) |
Mar 02, 2021 | 16.62 | 16.80 | 16.11 | 16.22 | 1,100,744 | -0.57(-3.39%) |
Mar 01, 2021 | 16.57 | 16.86 | 16.36 | 16.79 | 1,807,044 | +0.81(+5.07%) |
Feb 26, 2021 | 16.43 | 16.57 | 15.78 | 15.98 | 1,497,700 | +0.17(+1.08%) |
Feb 25, 2021 | 15.93 | 16.93 | 15.27 | 15.81 | 2,194,409 | -0.27(-1.68%) |
Feb 24, 2021 | 15.34 | 16.13 | 15.33 | 16.08 | 1,764,954 | +0.72(+4.69%) |
Feb 23, 2021 | 15.13 | 15.52 | 14.85 | 15.36 | 1,228,825 | -0.03(-0.19%) |
Feb 22, 2021 | 15.36 | 15.97 | 15.14 | 15.39 | 1,784,737 | +0.07(+0.46%) |
Feb 19, 2021 | 14.66 | 15.38 | 14.66 | 15.32 | 1,363,100 | +0.79(+5.44%) |
Feb 18, 2021 | 14.64 | 14.78 | 14.31 | 14.53 | 1,097,535 | -0.29(-1.96%) |
Feb 17, 2021 | 14.94 | 15.23 | 14.66 | 14.82 | 1,030,480 | -0.33(-2.18%) |
Feb 16, 2021 | 14.91 | 15.27 | 14.79 | 15.15 | 1,411,128 | +0.38(+2.57%) |
Feb 12, 2021 | 14.52 | 14.79 | 14.43 | 14.77 | 639,300 | +0.09(+0.61%) |
Feb 11, 2021 | 14.84 | 14.93 | 14.33 | 14.68 | 730,883 | -0.12(-0.81%) |
Feb 10, 2021 | 14.98 | 15.01 | 14.49 | 14.80 | 2,308,939 | -0.04(-0.27%) |
Feb 09, 2021 | 14.90 | 15.15 | 14.63 | 14.84 | 689,768 | -0.15(-1.00%) |
Feb 08, 2021 | 15.06 | 15.06 | 14.64 | 14.99 | 976,711 | +0.08(+0.54%) |
Feb 05, 2021 | 14.92 | 14.93 | 14.62 | 14.91 | 955,000 | +0.11(+0.74%) |
Feb 04, 2021 | 14.39 | 15.04 | 14.30 | 14.80 | 1,648,976 | +0.52(+3.64%) |
Feb 03, 2021 | 14.09 | 14.34 | 13.96 | 14.28 | 913,796 | +0.18(+1.28%) |
Feb 02, 2021 | 14.07 | 14.21 | 13.83 | 14.10 | 1,053,763 | +0.28(+2.03%) |