Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 30.49 | 30.80 | 29.52 | 29.97 | 687,195 | -0.48(-1.58%) |
Nov 29, 2021 | 30.76 | 31.30 | 30.20 | 30.45 | 452,797 | -0.16(-0.52%) |
Nov 26, 2021 | 31.05 | 31.53 | 29.93 | 30.61 | 475,937 | -1.33(-4.16%) |
Nov 24, 2021 | 31.97 | 32.09 | 31.47 | 31.94 | 271,074 | -0.11(-0.34%) |
Nov 23, 2021 | 32.20 | 32.30 | 31.56 | 32.05 | 464,597 | -0.45(-1.39%) |
Nov 22, 2021 | 33.57 | 34.18 | 32.37 | 32.50 | 343,616 | -0.97(-2.90%) |
Nov 19, 2021 | 32.75 | 33.68 | 31.54 | 33.47 | 421,593 | +0.62(+1.89%) |
Nov 18, 2021 | 33.76 | 33.89 | 32.71 | 32.85 | 479,838 | -1.06(-3.13%) |
Nov 17, 2021 | 34.19 | 34.50 | 33.80 | 33.91 | 422,073 | -0.31(-0.91%) |
Nov 16, 2021 | 32.58 | 34.39 | 31.65 | 34.22 | 645,155 | +1.63(+5.00%) |
Nov 15, 2021 | 32.66 | 32.91 | 31.97 | 32.59 | 287,897 | -0.19(-0.58%) |
Nov 12, 2021 | 33.34 | 33.76 | 32.52 | 32.78 | 284,462 | -0.46(-1.38%) |
Nov 11, 2021 | 32.89 | 33.88 | 32.29 | 33.24 | 328,391 | +0.26(+0.79%) |
Nov 10, 2021 | 33.61 | 32.98 | 337,514 | -0.90(-2.66%) | ||
Nov 09, 2021 | 33.52 | 34.25 | 32.99 | 33.88 | 416,578 | +0.32(+0.95%) |
Nov 08, 2021 | 32.22 | 33.61 | 32.22 | 33.56 | 763,940 | +1.36(+4.22%) |
Nov 05, 2021 | 31.60 | 32.75 | 31.19 | 32.20 | 504,770 | +0.64(+2.03%) |
Nov 04, 2021 | 32.74 | 32.74 | 29.37 | 31.56 | 877,535 | +1.53(+5.09%) |
Nov 03, 2021 | 29.75 | 30.44 | 29.35 | 30.03 | 519,109 | -0.03(-0.10%) |
Nov 02, 2021 | 30.37 | 30.78 | 29.71 | 30.06 | 327,488 | -0.28(-0.92%) |
Nov 01, 2021 | 30.00 | 30.49 | 29.85 | 30.34 | 376,402 | +0.49(+1.64%) |
Oct 29, 2021 | 29.52 | 29.91 | 29.20 | 29.85 | 296,282 | +0.33(+1.12%) |
Oct 28, 2021 | 30.09 | 29.52 | 226,923 | +0.16(+0.54%) | ||
Oct 27, 2021 | 29.90 | 30.30 | 29.32 | 29.36 | 345,830 | -0.67(-2.23%) |
Oct 26, 2021 | 30.23 | 29.46 | 30.03 | 289,043 | -0.10(-0.33%) | |
Oct 25, 2021 | 29.82 | 30.14 | 29.45 | 30.13 | 200,348 | +0.33(+1.11%) |
Oct 22, 2021 | 29.48 | 30.01 | 29.31 | 29.80 | 301,217 | +0.42(+1.43%) |
Oct 21, 2021 | 29.91 | 30.12 | 29.20 | 29.38 | 363,884 | -0.52(-1.74%) |
Oct 20, 2021 | 29.59 | 30.16 | 29.35 | 29.90 | 343,268 | +0.24(+0.81%) |
Oct 19, 2021 | 30.68 | 30.74 | 29.59 | 29.66 | 423,092 | -1.02(-3.32%) |
Oct 18, 2021 | 31.31 | 31.57 | 30.66 | 30.68 | 463,976 | -0.98(-3.10%) |
Oct 15, 2021 | 31.44 | 32.32 | 31.04 | 31.66 | 653,377 | +0.59(+1.90%) |
Oct 14, 2021 | 30.45 | 31.33 | 30.16 | 31.07 | 532,316 | +0.91(+3.02%) |
Oct 13, 2021 | 30.17 | 30.31 | 29.62 | 30.16 | 421,690 | +0.14(+0.47%) |
Oct 12, 2021 | 28.96 | 30.11 | 28.67 | 30.02 | 686,110 | +1.60(+5.63%) |
Oct 11, 2021 | 26.42 | 28.62 | 26.32 | 28.42 | 628,579 | +2.05(+7.77%) |
Oct 08, 2021 | 26.96 | 27.18 | 26.30 | 26.37 | 263,252 | -0.45(-1.68%) |
Oct 07, 2021 | 26.52 | 27.06 | 26.52 | 26.82 | 343,732 | +0.38(+1.44%) |
Oct 06, 2021 | 26.51 | 26.73 | 26.13 | 26.44 | 285,168 | -0.30(-1.12%) |
Oct 05, 2021 | 26.53 | 27.06 | 26.32 | 26.74 | 227,394 | +0.08(+0.30%) |
Oct 04, 2021 | 27.13 | 27.36 | 26.56 | 26.66 | 204,253 | -0.56(-2.06%) |
Oct 01, 2021 | 26.67 | 27.51 | 26.61 | 27.22 | 325,974 | +0.55(+2.06%) |
Sep 30, 2021 | 26.86 | 27.10 | 26.33 | 26.67 | 280,233 | -0.18(-0.67%) |
Sep 29, 2021 | 27.22 | 27.25 | 26.77 | 26.85 | 298,658 | -0.25(-0.92%) |
Sep 28, 2021 | 27.85 | 27.85 | 27.06 | 27.10 | 352,943 | -0.86(-3.08%) |
Sep 27, 2021 | 27.85 | 28.57 | 27.84 | 27.96 | 284,127 | +0.15(+0.54%) |
Sep 24, 2021 | 26.84 | 27.82 | 26.69 | 27.81 | 535,569 | +0.88(+3.27%) |
Sep 23, 2021 | 27.23 | 27.49 | 26.89 | 26.93 | 253,114 | -0.18(-0.66%) |
Sep 22, 2021 | 27.36 | 27.51 | 27.09 | 27.11 | 214,978 | -0.15(-0.55%) |
Sep 21, 2021 | 26.93 | 27.38 | 26.85 | 27.26 | 150,742 | +0.44(+1.64%) |
Sep 20, 2021 | 26.85 | 27.22 | 26.63 | 26.82 | 419,587 | -0.46(-1.69%) |
Sep 17, 2021 | 27.24 | 27.46 | 26.52 | 27.28 | 928,283 | +0.09(+0.33%) |
Sep 16, 2021 | 27.03 | 27.36 | 26.60 | 27.19 | 230,733 | +0.18(+0.67%) |
Sep 15, 2021 | 26.91 | 27.53 | 26.91 | 27.01 | 280,946 | +0.08(+0.30%) |
Sep 14, 2021 | 27.05 | 27.32 | 26.80 | 26.93 | 276,914 | +0.04(+0.15%) |
Sep 13, 2021 | 26.62 | 26.90 | 26.34 | 26.89 | 183,155 | +0.30(+1.13%) |
Sep 10, 2021 | 27.55 | 27.80 | 26.56 | 26.59 | 319,167 | -0.77(-2.81%) |
Sep 09, 2021 | 27.01 | 27.58 | 26.89 | 27.36 | 447,384 | +0.33(+1.22%) |
Sep 08, 2021 | 27.22 | 27.52 | 26.98 | 27.03 | 382,765 | -0.26(-0.95%) |
Sep 07, 2021 | 27.43 | 27.74 | 27.21 | 27.29 | 461,523 | -0.17(-0.62%) |
Sep 03, 2021 | 27.56 | 27.70 | 26.89 | 27.46 | 347,405 | -0.22(-0.79%) |
Sep 02, 2021 | 27.94 | 28.38 | 27.40 | 27.68 | 346,722 | -0.12(-0.43%) |
Sep 01, 2021 | 27.44 | 27.95 | 27.02 | 27.80 | 615,465 | +0.27(+0.98%) |
Aug 31, 2021 | 26.46 | 27.64 | 26.46 | 27.53 | 824,818 | +1.12(+4.24%) |
Aug 30, 2021 | 26.45 | 26.99 | 26.20 | 26.41 | 509,321 | -0.07(-0.26%) |
Aug 27, 2021 | 25.03 | 26.58 | 24.93 | 26.48 | 722,325 | +1.39(+5.54%) |
Aug 26, 2021 | 25.45 | 25.65 | 24.96 | 25.09 | 185,516 | -0.36(-1.41%) |
Aug 25, 2021 | 25.04 | 25.85 | 24.90 | 25.45 | 273,251 | +0.35(+1.39%) |
Aug 24, 2021 | 25.03 | 25.10 | 24.41 | 25.10 | 327,852 | +0.01(+0.04%) |
Aug 23, 2021 | 24.50 | 25.16 | 24.26 | 25.09 | 314,935 | +1.00(+4.15%) |
Aug 20, 2021 | 23.38 | 24.27 | 23.15 | 24.09 | 365,779 | +0.55(+2.34%) |
Aug 19, 2021 | 24.68 | 24.68 | 23.49 | 23.54 | 387,701 | -0.48(-2.00%) |
Aug 18, 2021 | 24.69 | 24.83 | 24.00 | 24.02 | 270,052 | -0.61(-2.48%) |
Aug 17, 2021 | 24.44 | 24.81 | 24.25 | 24.63 | 418,089 | -0.07(-0.28%) |
Aug 16, 2021 | 24.60 | 25.19 | 24.25 | 24.70 | 299,327 | -0.04(-0.16%) |
Aug 13, 2021 | 25.06 | 25.14 | 24.52 | 24.74 | 351,906 | -0.15(-0.60%) |
Aug 12, 2021 | 24.46 | 24.93 | 23.83 | 24.89 | 407,940 | +0.36(+1.47%) |
Aug 11, 2021 | 24.77 | 24.77 | 24.23 | 24.53 | 329,594 | -0.12(-0.49%) |
Aug 10, 2021 | 25.60 | 25.64 | 24.58 | 24.65 | 511,952 | -1.08(-4.20%) |
Aug 09, 2021 | 26.30 | 26.30 | 25.61 | 25.73 | 500,405 | -0.67(-2.54%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.27 | 26.40 | 470,026 | -0.19(-0.71%) |
Aug 05, 2021 | 27.27 | 28.56 | 26.31 | 26.59 | 442,451 | -0.59(-2.17%) |
Aug 04, 2021 | 26.58 | 27.22 | 26.50 | 27.18 | 508,157 | +0.29(+1.08%) |
Aug 03, 2021 | 26.77 | 26.93 | 26.23 | 26.89 | 382,913 | +0.15(+0.56%) |
Aug 02, 2021 | 26.62 | 27.24 | 26.54 | 26.74 | 336,653 | +0.41(+1.56%) |
Jul 30, 2021 | 27.12 | 27.12 | 25.17 | 26.33 | 759,572 | -1.05(-3.83%) |
Jul 29, 2021 | 28.11 | 28.41 | 27.31 | 27.38 | 137,353 | -0.64(-2.28%) |
Jul 28, 2021 | 28.17 | 28.29 | 27.29 | 28.02 | 328,751 | +0.79(+2.90%) |
Jul 27, 2021 | 27.41 | 27.70 | 26.85 | 27.23 | 235,190 | -0.16(-0.58%) |
Jul 26, 2021 | 27.38 | 27.73 | 27.07 | 27.39 | 251,049 | +0.12(+0.44%) |
Jul 23, 2021 | 27.48 | 27.51 | 26.98 | 27.27 | 248,679 | -0.04(-0.15%) |
Jul 22, 2021 | 27.56 | 27.60 | 27.23 | 27.31 | 258,816 | -0.39(-1.41%) |
Jul 21, 2021 | 27.03 | 27.79 | 26.97 | 27.70 | 462,929 | +0.71(+2.63%) |
Jul 20, 2021 | 27.19 | 27.87 | 26.98 | 26.99 | 405,072 | -0.26(-0.95%) |
Jul 19, 2021 | 26.22 | 27.27 | 26.05 | 27.25 | 836,979 | +0.80(+3.02%) |
Jul 16, 2021 | 26.65 | 26.65 | 25.74 | 26.45 | 559,923 | +0.04(+0.15%) |
Jul 15, 2021 | 26.62 | 26.86 | 26.03 | 26.41 | 769,932 | -0.36(-1.34%) |
Jul 14, 2021 | 27.95 | 27.95 | 26.50 | 26.77 | 650,889 | -1.07(-3.84%) |
Jul 13, 2021 | 28.34 | 28.44 | 27.65 | 27.84 | 446,838 | -0.40(-1.42%) |
Jul 12, 2021 | 28.48 | 28.68 | 27.91 | 28.24 | 412,225 | -0.17(-0.60%) |
Jul 09, 2021 | 28.61 | 28.61 | 28.17 | 28.41 | 332,229 | +0.01(+0.04%) |
Jul 08, 2021 | 28.96 | 29.08 | 28.05 | 28.40 | 639,336 | -0.68(-2.34%) |
Jul 07, 2021 | 30.07 | 30.15 | 28.94 | 29.08 | 460,227 | -1.01(-3.36%) |
Jul 06, 2021 | 30.35 | 30.36 | 29.57 | 30.09 | 367,262 | -0.28(-0.92%) |
Jul 02, 2021 | 31.39 | 31.39 | 30.12 | 30.37 | 365,377 | -1.02(-3.25%) |
Jul 01, 2021 | 30.80 | 31.73 | 30.77 | 31.39 | 501,107 | +0.60(+1.95%) |
Jun 30, 2021 | 31.64 | 31.89 | 30.68 | 30.79 | 654,597 | -0.84(-2.66%) |
Jun 29, 2021 | 32.70 | 32.70 | 31.43 | 31.63 | 216,727 | -0.53(-1.65%) |
Jun 28, 2021 | 32.74 | 32.93 | 31.51 | 32.16 | 296,252 | -0.50(-1.53%) |
Jun 25, 2021 | 32.42 | 33.19 | 32.36 | 32.66 | 1,088,103 | +0.30(+0.93%) |
Jun 24, 2021 | 32.26 | 32.50 | 32.10 | 32.36 | 329,355 | +0.43(+1.35%) |
Jun 23, 2021 | 32.47 | 32.50 | 31.61 | 31.93 | 302,209 | -0.57(-1.75%) |
Jun 22, 2021 | 32.48 | 32.96 | 31.16 | 32.50 | 261,283 | -0.24(-0.73%) |
Jun 21, 2021 | 32.28 | 32.92 | 31.01 | 32.74 | 306,497 | +0.65(+2.03%) |
Jun 18, 2021 | 32.24 | 32.42 | 31.27 | 32.09 | 861,471 | -0.49(-1.50%) |
Jun 17, 2021 | 32.91 | 33.71 | 31.75 | 32.58 | 510,691 | -0.61(-1.84%) |
Jun 16, 2021 | 32.00 | 34.29 | 32.00 | 33.19 | 861,296 | +1.27(+3.98%) |
Jun 15, 2021 | 31.85 | 31.99 | 31.34 | 31.92 | 328,327 | -0.05(-0.16%) |
Jun 14, 2021 | 31.47 | 32.09 | 31.30 | 31.97 | 581,126 | +0.77(+2.47%) |
Jun 11, 2021 | 31.83 | 31.92 | 30.67 | 31.20 | 367,953 | -0.63(-1.98%) |
Jun 10, 2021 | 30.93 | 32.05 | 30.75 | 31.83 | 525,106 | +1.22(+3.99%) |
Jun 09, 2021 | 30.31 | 30.80 | 30.31 | 30.61 | 411,893 | +0.58(+1.93%) |
Jun 08, 2021 | 29.89 | 30.22 | 29.54 | 30.03 | 624,946 | +0.24(+0.81%) |
Jun 07, 2021 | 29.99 | 30.41 | 29.64 | 29.79 | 299,230 | -0.09(-0.30%) |
Jun 04, 2021 | 29.74 | 30.26 | 29.63 | 29.88 | 366,625 | +0.12(+0.40%) |
Jun 03, 2021 | 29.25 | 29.88 | 29.04 | 29.76 | 296,960 | +0.30(+1.02%) |
Jun 02, 2021 | 29.74 | 29.81 | 29.21 | 29.46 | 390,485 | -0.10(-0.34%) |
Jun 01, 2021 | 29.98 | 30.31 | 29.40 | 29.56 | 387,289 | -0.29(-0.97%) |
May 28, 2021 | 30.19 | 30.49 | 29.81 | 29.85 | 255,504 | -0.23(-0.76%) |
May 27, 2021 | 30.15 | 30.54 | 30.03 | 30.08 | 267,902 | +0.02(+0.07%) |
May 26, 2021 | 29.92 | 30.22 | 29.90 | 30.06 | 233,277 | +0.15(+0.50%) |
May 25, 2021 | 30.30 | 30.89 | 29.78 | 29.91 | 714,428 | -0.39(-1.29%) |
May 24, 2021 | 30.98 | 31.17 | 30.21 | 30.30 | 304,709 | -0.39(-1.27%) |
May 21, 2021 | 31.47 | 31.80 | 30.69 | 30.69 | 299,023 | -0.57(-1.82%) |
May 20, 2021 | 30.24 | 31.29 | 29.66 | 31.26 | 518,062 | +1.07(+3.54%) |
May 19, 2021 | 30.20 | 30.45 | 29.78 | 30.19 | 373,393 | -0.43(-1.40%) |
May 18, 2021 | 30.93 | 31.50 | 30.54 | 30.62 | 317,598 | -0.32(-1.03%) |
May 17, 2021 | 30.54 | 30.96 | 30.21 | 30.94 | 324,631 | +0.40(+1.31%) |
May 14, 2021 | 29.73 | 30.62 | 29.45 | 30.54 | 394,707 | +0.71(+2.38%) |
May 13, 2021 | 29.10 | 29.95 | 28.90 | 29.83 | 492,658 | +0.40(+1.36%) |
May 12, 2021 | 29.13 | 29.81 | 28.95 | 29.43 | 436,637 | +0.05(+0.17%) |
May 11, 2021 | 28.62 | 29.51 | 28.62 | 29.38 | 312,577 | +0.03(+0.10%) |
May 10, 2021 | 29.18 | 29.89 | 28.79 | 29.35 | 478,991 | -0.02(-0.07%) |
May 07, 2021 | 29.22 | 29.84 | 29.15 | 29.37 | 431,403 | +0.08(+0.27%) |
May 06, 2021 | 30.31 | 30.31 | 28.80 | 29.29 | 805,914 | -1.20(-3.94%) |
May 05, 2021 | 30.07 | 31.00 | 30.00 | 30.49 | 406,258 | +0.39(+1.30%) |
May 04, 2021 | 30.69 | 30.77 | 30.03 | 30.10 | 490,358 | -0.92(-2.97%) |
May 03, 2021 | 30.50 | 31.48 | 30.43 | 31.02 | 445,137 | +0.57(+1.87%) |
Apr 30, 2021 | 31.13 | 31.50 | 30.39 | 30.45 | 475,400 | -0.82(-2.62%) |
Apr 29, 2021 | 31.10 | 31.50 | 30.63 | 31.27 | 273,746 | +0.09(+0.29%) |
Apr 28, 2021 | 32.03 | 32.18 | 31.07 | 31.18 | 318,903 | -1.08(-3.35%) |
Apr 27, 2021 | 31.80 | 32.30 | 31.72 | 32.26 | 744,108 | +0.37(+1.16%) |
Apr 26, 2021 | 31.43 | 32.04 | 31.00 | 31.89 | 507,179 | +0.48(+1.53%) |
Apr 23, 2021 | 31.30 | 31.65 | 30.77 | 31.41 | 649,100 | +0.11(+0.35%) |
Apr 22, 2021 | 31.62 | 31.86 | 31.10 | 31.30 | 264,016 | -0.09(-0.29%) |
Apr 21, 2021 | 30.70 | 31.61 | 30.50 | 31.39 | 285,777 | +0.69(+2.25%) |
Apr 20, 2021 | 30.90 | 31.00 | 30.29 | 30.70 | 362,528 | -0.25(-0.81%) |
Apr 19, 2021 | 30.91 | 31.41 | 30.32 | 30.95 | 426,758 | -0.75(-2.37%) |
Apr 16, 2021 | 31.99 | 32.00 | 31.09 | 31.70 | 337,600 | -0.15(-0.47%) |
Apr 15, 2021 | 32.02 | 32.31 | 31.33 | 31.85 | 409,357 | -0.02(-0.06%) |
Apr 14, 2021 | 31.83 | 32.12 | 31.06 | 31.87 | 614,868 | +0.58(+1.85%) |
Apr 13, 2021 | 29.81 | 31.42 | 29.26 | 31.29 | 1,521,258 | +3.32(+11.87%) |
Apr 12, 2021 | 28.33 | 28.58 | 27.59 | 27.97 | 388,473 | -0.34(-1.20%) |
Apr 09, 2021 | 27.99 | 28.36 | 27.71 | 28.31 | 374,500 | +0.20(+0.71%) |
Apr 08, 2021 | 28.25 | 28.45 | 27.73 | 28.11 | 633,278 | -0.14(-0.50%) |
Apr 07, 2021 | 29.01 | 29.61 | 28.02 | 28.25 | 594,826 | -0.85(-2.92%) |
Apr 06, 2021 | 30.16 | 30.20 | 28.82 | 29.10 | 957,953 | -1.01(-3.35%) |
Apr 05, 2021 | 28.50 | 30.13 | 28.50 | 30.11 | 2,557,421 | +3.39(+12.69%) |
Apr 01, 2021 | 26.31 | 26.75 | 25.84 | 26.72 | 617,100 | +0.54(+2.06%) |
Mar 31, 2021 | 26.34 | 26.68 | 25.94 | 26.18 | 669,195 | +0.02(+0.06%) |
Mar 30, 2021 | 25.66 | 26.48 | 25.37 | 26.16 | 549,432 | +0.52(+2.01%) |
Mar 29, 2021 | 26.18 | 26.52 | 25.53 | 25.65 | 373,590 | -0.58(-2.21%) |
Mar 26, 2021 | 26.21 | 26.57 | 25.40 | 26.23 | 425,700 | +0.05(+0.19%) |
Mar 25, 2021 | 25.07 | 26.38 | 24.81 | 26.18 | 449,132 | +1.03(+4.10%) |
Mar 24, 2021 | 26.91 | 26.95 | 25.09 | 25.15 | 573,674 | -0.86(-3.31%) |
Mar 23, 2021 | 27.00 | 27.00 | 25.94 | 26.01 | 512,322 | -1.30(-4.76%) |
Mar 22, 2021 | 26.07 | 28.43 | 26.00 | 27.31 | 724,298 | +1.17(+4.48%) |
Mar 19, 2021 | 25.49 | 26.37 | 25.46 | 26.14 | 654,300 | +0.57(+2.23%) |
Mar 18, 2021 | 26.27 | 26.59 | 25.32 | 25.57 | 410,541 | -0.89(-3.36%) |
Mar 17, 2021 | 26.26 | 26.57 | 25.52 | 26.46 | 386,127 | +0.13(+0.49%) |
Mar 16, 2021 | 26.69 | 26.90 | 26.07 | 26.33 | 219,615 | -0.47(-1.75%) |
Mar 15, 2021 | 26.68 | 27.30 | 26.50 | 26.80 | 282,717 | +0.10(+0.36%) |
Mar 12, 2021 | 26.59 | 26.82 | 26.13 | 26.70 | 344,400 | +0.04(+0.17%) |
Mar 11, 2021 | 25.80 | 26.67 | 25.59 | 26.66 | 344,301 | +0.89(+3.45%) |
Mar 10, 2021 | 25.82 | 26.17 | 25.52 | 25.77 | 316,263 | +0.22(+0.86%) |
Mar 09, 2021 | 25.81 | 26.56 | 25.51 | 25.55 | 532,787 | +0.04(+0.16%) |
Mar 08, 2021 | 25.22 | 25.92 | 25.03 | 25.51 | 626,232 | +0.37(+1.45%) |
Mar 05, 2021 | 24.42 | 25.37 | 23.18 | 25.14 | 998,200 | +1.00(+4.12%) |
Mar 04, 2021 | 25.24 | 25.63 | 23.98 | 24.15 | 1,148,070 | -0.97(-3.86%) |
Mar 03, 2021 | 24.95 | 25.68 | 24.68 | 25.12 | 774,028 | +0.15(+0.60%) |
Mar 02, 2021 | 26.01 | 26.46 | 24.89 | 24.97 | 1,148,011 | -1.02(-3.92%) |
Mar 01, 2021 | 27.10 | 27.70 | 25.64 | 25.99 | 1,068,106 | -0.88(-3.28%) |
Feb 26, 2021 | 26.57 | 28.50 | 26.15 | 26.87 | 1,701,700 | -2.58(-8.76%) |
Feb 25, 2021 | 31.17 | 31.68 | 29.40 | 29.45 | 696,811 | -1.49(-4.82%) |
Feb 24, 2021 | 29.72 | 31.26 | 29.72 | 30.94 | 566,943 | +1.36(+4.60%) |
Feb 23, 2021 | 29.00 | 29.83 | 28.02 | 29.58 | 601,176 | +0.32(+1.09%) |
Feb 22, 2021 | 29.62 | 29.89 | 28.88 | 29.26 | 470,423 | -0.35(-1.18%) |
Feb 19, 2021 | 29.17 | 30.00 | 28.81 | 29.61 | 267,600 | +0.46(+1.58%) |
Feb 18, 2021 | 29.67 | 29.70 | 29.02 | 29.15 | 452,881 | -0.60(-2.02%) |
Feb 17, 2021 | 29.87 | 30.05 | 29.54 | 29.75 | 339,267 | -0.28(-0.93%) |
Feb 16, 2021 | 30.82 | 30.93 | 29.87 | 30.03 | 327,747 | -0.54(-1.77%) |
Feb 12, 2021 | 30.43 | 31.27 | 30.19 | 30.57 | 261,200 | -0.08(-0.26%) |
Feb 11, 2021 | 31.42 | 31.57 | 30.16 | 30.65 | 385,198 | -0.80(-2.54%) |
Feb 10, 2021 | 31.35 | 31.99 | 31.09 | 31.45 | 637,369 | +0.26(+0.83%) |
Feb 09, 2021 | 30.93 | 31.48 | 30.76 | 31.19 | 361,528 | +0.48(+1.56%) |
Feb 08, 2021 | 29.71 | 30.71 | 29.44 | 30.71 | 386,147 | +1.29(+4.38%) |
Feb 05, 2021 | 30.23 | 30.23 | 28.50 | 29.42 | 319,500 | +0.45(+1.55%) |
Feb 04, 2021 | 29.47 | 29.67 | 28.73 | 28.97 | 502,100 | -0.53(-1.80%) |
Feb 03, 2021 | 29.50 | 29.85 | 29.17 | 29.50 | 325,602 | +0.45(+1.55%) |
Feb 02, 2021 | 30.30 | 30.30 | 29.02 | 29.05 | 596,245 | -0.96(-3.20%) |
Feb 01, 2021 | 29.53 | 30.25 | 29.00 | 30.01 | 494,271 | +0.62(+2.11%) |
Jan 29, 2021 | 30.73 | 30.73 | 29.12 | 29.39 | 519,600 | -0.77(-2.55%) |
Jan 28, 2021 | 31.20 | 31.46 | 30.10 | 30.16 | 515,517 | -0.76(-2.46%) |
Jan 27, 2021 | 30.50 | 31.51 | 30.38 | 30.92 | 716,337 | -0.28(-0.90%) |
Jan 26, 2021 | 30.86 | 31.30 | 30.42 | 31.20 | 471,788 | +0.61(+1.98%) |
Jan 25, 2021 | 30.00 | 30.66 | 29.36 | 30.59 | 483,991 | +0.65(+2.19%) |
Jan 22, 2021 | 28.14 | 29.98 | 28.04 | 29.94 | 599,700 | +1.58(+5.57%) |
Jan 21, 2021 | 29.41 | 29.41 | 28.33 | 28.36 | 493,184 | -0.94(-3.21%) |
Jan 20, 2021 | 29.81 | 30.13 | 28.53 | 29.30 | 836,640 | -0.45(-1.51%) |
Jan 19, 2021 | 29.60 | 29.85 | 28.80 | 29.75 | 578,599 | +0.53(+1.81%) |
Jan 15, 2021 | 28.74 | 29.80 | 28.49 | 29.22 | 690,100 | +0.43(+1.49%) |
Jan 14, 2021 | 28.02 | 29.08 | 28.02 | 28.79 | 576,258 | +0.56(+1.98%) |
Jan 13, 2021 | 28.85 | 29.11 | 27.76 | 28.23 | 417,902 | -0.48(-1.67%) |
Jan 12, 2021 | 28.50 | 29.10 | 28.25 | 28.71 | 573,752 | +0.46(+1.63%) |
Jan 11, 2021 | 26.98 | 28.35 | 26.97 | 28.25 | 864,780 | +0.99(+3.63%) |
Jan 08, 2021 | 26.60 | 27.34 | 26.35 | 27.26 | 689,500 | +0.70(+2.64%) |
Jan 07, 2021 | 26.68 | 26.90 | 26.10 | 26.56 | 508,315 | +0.14(+0.53%) |
Jan 06, 2021 | 25.89 | 26.85 | 25.89 | 26.42 | 617,575 | +0.53(+2.05%) |
Jan 05, 2021 | 25.41 | 26.34 | 25.15 | 25.89 | 579,701 | +0.75(+2.98%) |
Jan 04, 2021 | 25.32 | 25.50 | 24.61 | 25.14 | 652,567 | -0.02(-0.08%) |
Dec 31, 2020 | 25.16 | 25.16 | 25.16 | 524,437 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.14 | 25.64 | 24.90 | 25.08 | 524,437 | -0.11(-0.44%) |
Dec 29, 2020 | 25.07 | 25.26 | 24.62 | 25.19 | 451,155 | +0.15(+0.60%) |
Dec 28, 2020 | 25.86 | 25.86 | 24.50 | 25.04 | 523,033 | -0.62(-2.42%) |
Dec 24, 2020 | 25.99 | 26.18 | 25.03 | 25.66 | 568,200 | -0.15(-0.58%) |
Dec 23, 2020 | 26.31 | 27.55 | 25.19 | 25.81 | 4,997,512 | +3.29(+14.61%) |
Dec 22, 2020 | 22.47 | 22.64 | 22.10 | 22.52 | 255,338 | +0.10(+0.45%) |
Dec 21, 2020 | 21.60 | 22.46 | 21.20 | 22.42 | 505,583 | +0.54(+2.47%) |
Dec 18, 2020 | 21.40 | 21.98 | 21.17 | 21.88 | 1,588,800 | +0.47(+2.20%) |
Dec 17, 2020 | 21.63 | 21.67 | 20.81 | 21.41 | 600,257 | -0.20(-0.93%) |
Dec 16, 2020 | 21.72 | 21.92 | 21.12 | 21.61 | 541,460 | -0.11(-0.51%) |
Dec 15, 2020 | 21.88 | 21.89 | 21.07 | 21.72 | 510,913 | +0.04(+0.18%) |
Dec 14, 2020 | 21.92 | 22.06 | 21.55 | 21.68 | 600,997 | +0.01(+0.05%) |
Dec 11, 2020 | 21.78 | 22.20 | 21.62 | 21.67 | 301,800 | -0.21(-0.96%) |
Dec 10, 2020 | 21.74 | 22.40 | 21.58 | 21.88 | 353,923 | -0.09(-0.41%) |
Dec 09, 2020 | 22.15 | 22.43 | 21.51 | 21.97 | 308,551 | +0.13(+0.60%) |
Dec 08, 2020 | 21.49 | 21.97 | 21.36 | 21.84 | 333,264 | +0.34(+1.58%) |
Dec 07, 2020 | 22.16 | 22.20 | 21.40 | 21.50 | 284,894 | -0.50(-2.27%) |
Dec 04, 2020 | 21.88 | 22.12 | 21.68 | 22.00 | 240,600 | +0.24(+1.10%) |
Dec 03, 2020 | 21.77 | 22.28 | 21.58 | 21.76 | 365,095 | +0.09(+0.42%) |
Dec 02, 2020 | 21.76 | 22.05 | 21.47 | 21.67 | 613,932 | -0.31(-1.41%) |