Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.41 | 23.59 | 23.41 | 23.47 | 202,858 | +0.02(+0.08%) |
Dec 30, 2021 | 23.59 | 23.71 | 23.43 | 23.45 | 234,923 | -0.24(-1.01%) |
Dec 29, 2021 | 23.76 | 23.78 | 23.50 | 23.69 | 766,603 | +0.02(+0.08%) |
Dec 28, 2021 | 23.75 | 23.79 | 23.64 | 23.67 | 344,634 | -0.15(-0.63%) |
Dec 27, 2021 | 23.60 | 23.83 | 23.60 | 23.82 | 191,494 | +0.17(+0.72%) |
Dec 23, 2021 | 23.70 | 23.76 | 23.62 | 23.65 | 248,276 | +0.10(+0.44%) |
Dec 22, 2021 | 23.45 | 23.59 | 23.39 | 23.55 | 269,524 | -0.09(-0.40%) |
Dec 21, 2021 | 23.43 | 23.74 | 23.43 | 23.64 | 228,399 | +0.26(+1.13%) |
Dec 20, 2021 | 23.29 | 23.39 | 23.19 | 23.38 | 288,477 | -0.25(-1.04%) |
Dec 17, 2021 | 23.58 | 23.89 | 23.58 | 23.62 | 365,035 | +0.11(+0.48%) |
Dec 16, 2021 | 23.29 | 23.74 | 23.14 | 23.51 | 444,311 | +0.88(+3.88%) |
Dec 15, 2021 | 22.45 | 22.74 | 22.33 | 22.63 | 474,712 | +0.56(+2.52%) |
Dec 14, 2021 | 21.92 | 22.10 | 21.88 | 22.08 | 306,732 | +0.18(+0.82%) |
Dec 13, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 196,780 | -0.14(-0.64%) |
Dec 10, 2021 | 21.96 | 22.06 | 21.94 | 22.04 | 178,185 | +0.14(+0.65%) |
Dec 09, 2021 | 21.95 | 21.98 | 21.86 | 21.90 | 147,921 | -0.10(-0.47%) |
Dec 08, 2021 | 21.95 | 22.03 | 21.86 | 22.00 | 171,096 | +0.05(+0.21%) |
Dec 07, 2021 | 21.70 | 21.98 | 21.70 | 21.95 | 309,250 | +0.73(+3.42%) |
Dec 06, 2021 | 21.23 | 21.42 | 21.18 | 21.23 | 248,769 | +0.04(+0.18%) |
Dec 03, 2021 | 21.14 | 21.28 | 21.05 | 21.19 | 513,197 | +0.26(+1.26%) |
Dec 02, 2021 | 20.80 | 21.07 | 20.77 | 20.93 | 459,857 | -0.05(-0.23%) |
Dec 01, 2021 | 21.22 | 21.36 | 20.97 | 20.97 | 300,472 | +0.22(+1.05%) |
Nov 30, 2021 | 20.99 | 21.04 | 20.66 | 20.76 | 436,564 | +0.05(+0.23%) |
Nov 29, 2021 | 20.95 | 20.95 | 20.62 | 20.71 | 365,789 | -0.48(-2.27%) |
Nov 26, 2021 | 21.20 | 21.34 | 21.14 | 21.19 | 144,629 | -0.32(-1.49%) |
Nov 24, 2021 | 21.45 | 21.58 | 21.36 | 21.51 | 572,539 | +0.11(+0.53%) |
Nov 23, 2021 | 21.46 | 21.62 | 21.29 | 21.40 | 401,137 | -0.02(-0.09%) |
Nov 22, 2021 | 21.29 | 21.56 | 21.29 | 21.42 | 430,632 | +0.00(+0.00%) |
Nov 19, 2021 | 21.50 | 21.56 | 21.37 | 21.42 | 257,555 | +0.22(+1.02%) |
Nov 18, 2021 | 21.28 | 21.22 | 21.13 | 21.20 | 285,442 | -0.08(-0.40%) |
Nov 17, 2021 | 21.28 | 21.31 | 21.21 | 21.28 | 207,400 | -0.11(-0.53%) |
Nov 16, 2021 | 21.37 | 21.45 | 21.37 | 21.40 | 199,318 | -0.04(-0.18%) |
Nov 15, 2021 | 21.44 | 21.53 | 21.43 | 21.44 | 163,496 | -0.13(-0.61%) |
Nov 12, 2021 | 21.45 | 21.62 | 21.42 | 21.57 | 293,986 | +0.21(+0.97%) |
Nov 11, 2021 | 21.38 | 21.44 | 21.28 | 21.36 | 190,036 | +0.13(+0.62%) |
Nov 10, 2021 | 21.37 | 21.23 | 300,372 | -0.23(-1.06%) | ||
Nov 09, 2021 | 21.57 | 21.63 | 21.40 | 21.45 | 371,568 | -0.40(-1.81%) |
Nov 08, 2021 | 21.70 | 21.86 | 21.70 | 21.85 | 207,563 | +0.04(+0.17%) |
Nov 05, 2021 | 21.75 | 21.83 | 21.66 | 21.81 | 202,477 | -0.02(-0.09%) |
Nov 04, 2021 | 21.70 | 21.92 | 21.70 | 21.83 | 475,531 | +0.30(+1.40%) |
Nov 03, 2021 | 21.37 | 21.54 | 21.28 | 21.53 | 370,136 | +0.11(+0.53%) |
Nov 02, 2021 | 21.45 | 21.55 | 21.40 | 21.42 | 455,764 | +0.25(+1.16%) |
Nov 01, 2021 | 21.11 | 21.18 | 21.10 | 21.17 | 423,035 | +0.07(+0.31%) |
Oct 29, 2021 | 21.10 | 21.19 | 21.07 | 21.11 | 487,387 | -0.05(-0.22%) |
Oct 28, 2021 | 21.02 | 21.23 | 21.02 | 21.15 | 1,227,457 | +0.32(+1.54%) |
Oct 27, 2021 | 21.14 | 21.18 | 20.76 | 20.83 | 2,304,496 | +0.51(+2.51%) |
Oct 26, 2021 | 22.21 | 20.32 | 2,374,342 | -3.29(-13.94%) | ||
Oct 25, 2021 | 23.65 | 23.76 | 23.37 | 23.62 | 923,532 | -0.08(-0.36%) |
Oct 22, 2021 | 23.91 | 23.91 | 23.59 | 23.70 | 175,757 | +0.11(+0.48%) |
Oct 21, 2021 | 23.79 | 23.94 | 23.48 | 23.59 | 245,916 | -0.35(-1.46%) |
Oct 20, 2021 | 24.00 | 24.04 | 23.81 | 23.94 | 202,067 | +0.27(+1.16%) |
Oct 19, 2021 | 23.45 | 23.70 | 23.45 | 23.66 | 281,997 | +0.23(+0.97%) |
Oct 18, 2021 | 23.23 | 23.48 | 23.23 | 23.44 | 284,631 | +0.31(+1.35%) |
Oct 15, 2021 | 22.96 | 23.14 | 22.96 | 23.12 | 158,686 | +0.30(+1.32%) |
Oct 14, 2021 | 22.83 | 22.94 | 22.79 | 22.82 | 427,886 | -0.02(-0.08%) |
Oct 13, 2021 | 22.80 | 22.86 | 22.71 | 22.84 | 152,247 | +0.08(+0.33%) |
Oct 12, 2021 | 22.81 | 22.87 | 22.71 | 22.77 | 181,680 | -0.08(-0.37%) |
Oct 11, 2021 | 22.98 | 23.12 | 22.85 | 22.85 | 193,441 | +0.13(+0.58%) |
Oct 08, 2021 | 22.72 | 22.84 | 22.68 | 22.72 | 253,308 | +0.12(+0.54%) |
Oct 07, 2021 | 22.66 | 22.73 | 22.59 | 22.60 | 311,996 | +0.24(+1.05%) |
Oct 06, 2021 | 22.37 | 22.39 | 22.10 | 22.36 | 227,458 | -0.08(-0.38%) |
Oct 05, 2021 | 22.27 | 22.52 | 22.27 | 22.45 | 241,962 | +0.25(+1.10%) |
Oct 04, 2021 | 22.64 | 22.64 | 22.11 | 22.20 | 514,337 | -0.76(-3.33%) |
Oct 01, 2021 | 23.01 | 23.04 | 22.79 | 22.96 | 249,091 | -0.04(-0.16%) |
Sep 30, 2021 | 23.25 | 23.29 | 23.00 | 23.00 | 251,097 | -0.47(-2.01%) |
Sep 29, 2021 | 23.45 | 23.56 | 23.38 | 23.47 | 413,910 | +0.10(+0.44%) |
Sep 28, 2021 | 23.32 | 23.45 | 23.21 | 23.37 | 853,186 | +0.13(+0.57%) |
Sep 27, 2021 | 23.19 | 23.45 | 23.15 | 23.24 | 910,695 | +0.06(+0.24%) |
Sep 24, 2021 | 23.15 | 23.23 | 23.09 | 23.18 | 231,936 | +0.12(+0.53%) |
Sep 23, 2021 | 22.95 | 23.16 | 22.95 | 23.06 | 163,374 | +0.09(+0.41%) |
Sep 22, 2021 | 23.04 | 23.11 | 22.87 | 22.96 | 578,682 | -0.22(-0.94%) |
Sep 21, 2021 | 23.09 | 23.25 | 22.91 | 23.18 | 391,671 | +0.30(+1.32%) |
Sep 20, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 236,950 | -0.39(-1.66%) |
Sep 17, 2021 | 23.57 | 23.57 | 23.21 | 23.27 | 199,135 | -0.19(-0.80%) |
Sep 16, 2021 | 23.43 | 23.51 | 23.37 | 23.45 | 132,125 | -0.02(-0.08%) |
Sep 15, 2021 | 23.32 | 23.47 | 22.97 | 23.47 | 131,508 | +0.19(+0.81%) |
Sep 14, 2021 | 23.38 | 23.40 | 23.26 | 23.29 | 214,874 | -0.07(-0.28%) |
Sep 13, 2021 | 23.37 | 23.37 | 23.21 | 23.35 | 158,061 | +0.17(+0.73%) |
Sep 10, 2021 | 23.24 | 23.41 | 23.16 | 23.18 | 182,627 | -0.10(-0.45%) |
Sep 09, 2021 | 22.95 | 23.30 | 22.95 | 23.29 | 255,922 | +0.40(+1.73%) |
Sep 08, 2021 | 23.06 | 23.10 | 22.88 | 22.89 | 224,235 | +0.07(+0.29%) |
Sep 07, 2021 | 22.88 | 22.92 | 22.70 | 22.82 | 240,456 | -0.20(-0.86%) |
Sep 03, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 175,423 | +0.33(+1.46%) |
Sep 02, 2021 | 22.75 | 22.86 | 22.66 | 22.69 | 255,821 | -0.12(-0.54%) |
Sep 01, 2021 | 22.60 | 22.92 | 22.59 | 22.81 | 251,635 | +0.35(+1.55%) |
Aug 31, 2021 | 22.35 | 22.54 | 22.32 | 22.46 | 355,925 | +0.34(+1.54%) |
Aug 30, 2021 | 22.12 | 22.15 | 22.01 | 22.12 | 233,121 | +0.01(+0.04%) |
Aug 27, 2021 | 21.99 | 22.13 | 21.91 | 22.12 | 214,659 | -0.04(-0.17%) |
Aug 26, 2021 | 22.28 | 22.29 | 22.13 | 22.15 | 173,527 | -0.16(-0.72%) |
Aug 25, 2021 | 22.33 | 22.36 | 22.17 | 22.31 | 451,633 | -0.07(-0.30%) |
Aug 24, 2021 | 22.27 | 22.50 | 22.23 | 22.38 | 225,548 | +0.22(+0.98%) |
Aug 23, 2021 | 22.09 | 22.17 | 22.06 | 22.16 | 194,226 | +0.13(+0.60%) |
Aug 20, 2021 | 21.97 | 22.11 | 21.91 | 22.03 | 170,695 | +0.07(+0.30%) |
Aug 19, 2021 | 22.13 | 22.13 | 21.86 | 21.96 | 176,562 | -0.41(-1.81%) |
Aug 18, 2021 | 22.44 | 22.60 | 22.37 | 22.37 | 186,115 | +0.00(+0.00%) |
Aug 17, 2021 | 22.43 | 22.46 | 22.30 | 22.37 | 155,432 | -0.16(-0.71%) |
Aug 16, 2021 | 22.48 | 22.53 | 22.33 | 22.53 | 152,072 | -0.11(-0.50%) |
Aug 13, 2021 | 22.74 | 22.74 | 22.51 | 22.64 | 152,910 | +0.01(+0.04%) |
Aug 12, 2021 | 22.59 | 22.70 | 22.48 | 22.63 | 186,417 | +0.13(+0.59%) |
Aug 11, 2021 | 22.56 | 22.60 | 22.42 | 22.50 | 300,860 | +0.08(+0.34%) |
Aug 10, 2021 | 22.49 | 22.49 | 22.24 | 22.43 | 590,341 | -0.25(-1.12%) |
Aug 09, 2021 | 22.65 | 22.77 | 22.59 | 22.68 | 374,474 | +0.09(+0.42%) |
Aug 06, 2021 | 22.72 | 22.72 | 22.49 | 22.59 | 355,393 | -0.22(-0.95%) |
Aug 05, 2021 | 22.81 | 22.81 | 22.59 | 22.80 | 364,928 | -0.01(-0.04%) |
Aug 04, 2021 | 23.06 | 23.16 | 22.80 | 22.81 | 519,802 | -0.24(-1.02%) |
Aug 03, 2021 | 22.77 | 23.16 | 22.43 | 23.05 | 1,661,815 | +0.83(+3.74%) |
Aug 02, 2021 | 22.06 | 22.36 | 22.06 | 22.22 | 311,506 | +0.44(+2.04%) |
Jul 30, 2021 | 21.67 | 21.92 | 21.66 | 21.78 | 289,764 | +0.11(+0.52%) |
Jul 29, 2021 | 21.78 | 21.88 | 21.65 | 21.66 | 434,777 | -0.53(-2.38%) |
Jul 28, 2021 | 22.34 | 22.46 | 21.93 | 22.19 | 370,306 | -0.34(-1.51%) |
Jul 27, 2021 | 22.62 | 22.62 | 22.33 | 22.53 | 209,373 | -0.08(-0.38%) |
Jul 26, 2021 | 22.63 | 22.67 | 22.49 | 22.62 | 247,697 | -0.19(-0.83%) |
Jul 23, 2021 | 22.71 | 22.94 | 22.71 | 22.80 | 226,886 | +0.21(+0.92%) |
Jul 22, 2021 | 22.70 | 22.77 | 22.58 | 22.60 | 318,676 | -0.09(-0.42%) |
Jul 21, 2021 | 22.67 | 22.71 | 22.37 | 22.69 | 611,237 | -0.68(-2.91%) |
Jul 20, 2021 | 23.30 | 23.42 | 23.15 | 23.37 | 542,400 | +0.91(+4.03%) |
Jul 19, 2021 | 22.21 | 22.68 | 22.07 | 22.46 | 856,122 | +1.07(+4.98%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.37 | 21.40 | 130,514 | -0.29(-1.35%) |
Jul 15, 2021 | 21.83 | 21.83 | 21.61 | 21.69 | 192,075 | -0.30(-1.37%) |
Jul 14, 2021 | 22.10 | 22.09 | 21.84 | 21.99 | 261,812 | +0.42(+1.97%) |
Jul 13, 2021 | 21.62 | 21.68 | 21.51 | 21.57 | 188,698 | +0.15(+0.71%) |
Jul 12, 2021 | 21.55 | 21.55 | 21.40 | 21.42 | 133,566 | -0.17(-0.79%) |
Jul 09, 2021 | 21.32 | 21.71 | 21.32 | 21.59 | 307,255 | +0.54(+2.55%) |
Jul 08, 2021 | 20.95 | 21.14 | 20.86 | 21.05 | 280,272 | -0.24(-1.11%) |
Jul 07, 2021 | 21.17 | 21.30 | 21.05 | 21.28 | 341,385 | +0.20(+0.94%) |
Jul 06, 2021 | 21.26 | 21.26 | 21.02 | 21.09 | 128,812 | -0.18(-0.84%) |
Jul 02, 2021 | 21.13 | 21.29 | 21.11 | 21.27 | 205,804 | +0.13(+0.63%) |
Jul 01, 2021 | 21.20 | 21.20 | 21.08 | 21.13 | 225,317 | -0.22(-1.02%) |
Jun 30, 2021 | 21.38 | 21.44 | 21.28 | 21.35 | 163,921 | -0.10(-0.48%) |
Jun 29, 2021 | 21.59 | 21.68 | 21.39 | 21.45 | 332,839 | -0.29(-1.34%) |
Jun 28, 2021 | 21.89 | 21.97 | 21.71 | 21.75 | 228,262 | -0.05(-0.22%) |
Jun 25, 2021 | 21.67 | 21.83 | 21.67 | 21.80 | 117,658 | +0.17(+0.77%) |
Jun 24, 2021 | 21.54 | 21.66 | 21.54 | 21.63 | 145,684 | +0.15(+0.69%) |
Jun 23, 2021 | 21.59 | 21.68 | 21.47 | 21.48 | 343,032 | -0.08(-0.39%) |
Jun 22, 2021 | 21.74 | 21.74 | 21.53 | 21.56 | 365,178 | -0.21(-0.98%) |
Jun 21, 2021 | 21.37 | 21.80 | 21.37 | 21.78 | 256,954 | +0.48(+2.26%) |
Jun 18, 2021 | 21.75 | 21.75 | 21.22 | 21.30 | 548,557 | -0.71(-3.24%) |
Jun 17, 2021 | 21.93 | 22.06 | 21.89 | 22.01 | 312,730 | +0.07(+0.34%) |
Jun 16, 2021 | 22.04 | 22.05 | 21.84 | 21.93 | 126,586 | +0.02(+0.08%) |
Jun 15, 2021 | 22.07 | 22.11 | 21.90 | 21.92 | 258,854 | -0.03(-0.13%) |
Jun 14, 2021 | 22.15 | 22.15 | 21.88 | 21.94 | 345,082 | -0.28(-1.25%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.08 | 22.22 | 145,697 | -0.18(-0.79%) |
Jun 10, 2021 | 22.25 | 22.41 | 22.25 | 22.40 | 184,974 | +0.33(+1.51%) |
Jun 09, 2021 | 22.15 | 22.16 | 22.05 | 22.06 | 121,984 | +0.02(+0.08%) |
Jun 08, 2021 | 22.08 | 22.09 | 21.93 | 22.05 | 180,569 | +0.03(+0.13%) |
Jun 07, 2021 | 22.11 | 22.11 | 21.84 | 22.02 | 211,553 | -0.02(-0.08%) |
Jun 04, 2021 | 21.94 | 22.09 | 21.87 | 22.04 | 313,624 | +0.17(+0.76%) |
Jun 03, 2021 | 21.75 | 21.95 | 21.75 | 21.87 | 388,100 | +0.09(+0.43%) |
Jun 02, 2021 | 21.71 | 21.78 | 21.56 | 21.78 | 552,957 | +0.00(+0.00%) |
Jun 01, 2021 | 21.92 | 21.96 | 21.72 | 21.78 | 400,663 | -0.37(-1.67%) |
May 28, 2021 | 22.21 | 22.28 | 22.14 | 22.15 | 209,222 | +0.04(+0.17%) |
May 27, 2021 | 22.10 | 22.19 | 22.06 | 22.11 | 262,911 | +0.19(+0.89%) |
May 26, 2021 | 21.93 | 21.97 | 21.83 | 21.92 | 425,444 | +0.07(+0.34%) |
May 25, 2021 | 22.14 | 22.26 | 21.82 | 21.84 | 314,070 | -0.31(-1.38%) |
May 24, 2021 | 21.96 | 22.21 | 21.93 | 22.15 | 240,746 | +0.36(+1.66%) |
May 21, 2021 | 21.86 | 21.86 | 21.69 | 21.79 | 171,005 | -0.03(-0.13%) |
May 20, 2021 | 21.59 | 21.85 | 21.56 | 21.81 | 179,527 | +0.33(+1.55%) |
May 19, 2021 | 21.32 | 21.48 | 21.22 | 21.48 | 141,598 | -0.01(-0.04%) |
May 18, 2021 | 21.62 | 21.72 | 21.47 | 21.49 | 218,997 | -0.02(-0.09%) |
May 17, 2021 | 21.58 | 21.65 | 21.40 | 21.51 | 316,754 | -0.13(-0.60%) |
May 14, 2021 | 21.40 | 21.72 | 21.33 | 21.64 | 165,941 | +0.53(+2.50%) |
May 13, 2021 | 21.12 | 21.23 | 21.02 | 21.11 | 258,431 | -0.23(-1.09%) |
May 12, 2021 | 21.81 | 21.81 | 21.31 | 21.34 | 311,424 | -0.69(-3.11%) |
May 11, 2021 | 21.99 | 22.13 | 21.84 | 22.03 | 280,930 | -0.08(-0.38%) |
May 10, 2021 | 22.25 | 22.29 | 22.07 | 22.11 | 134,641 | -0.06(-0.29%) |
May 07, 2021 | 21.91 | 22.26 | 21.91 | 22.18 | 133,446 | +0.34(+1.57%) |
May 06, 2021 | 21.76 | 21.85 | 21.65 | 21.83 | 182,227 | -0.06(-0.25%) |
May 05, 2021 | 21.89 | 22.06 | 21.78 | 21.89 | 308,780 | +0.12(+0.55%) |
May 04, 2021 | 21.93 | 22.07 | 21.67 | 21.77 | 175,427 | -0.20(-0.93%) |
May 03, 2021 | 22.12 | 22.23 | 21.97 | 21.97 | 281,523 | -0.03(-0.13%) |
Apr 30, 2021 | 22.13 | 22.20 | 21.95 | 22.00 | 165,465 | -0.15(-0.67%) |
Apr 29, 2021 | 22.31 | 22.31 | 21.97 | 22.15 | 166,957 | +0.05(+0.21%) |
Apr 28, 2021 | 22.18 | 22.18 | 22.01 | 22.10 | 706,757 | -0.21(-0.96%) |
Apr 27, 2021 | 22.38 | 22.45 | 22.21 | 22.31 | 338,577 | -1.04(-4.45%) |
Apr 26, 2021 | 23.36 | 24.05 | 23.21 | 23.35 | 487,512 | +1.09(+4.91%) |
Apr 23, 2021 | 22.06 | 22.39 | 22.06 | 22.26 | 240,107 | +0.74(+3.45%) |
Apr 22, 2021 | 21.80 | 21.82 | 21.52 | 21.52 | 212,549 | -0.21(-0.98%) |
Apr 21, 2021 | 21.49 | 21.75 | 21.43 | 21.73 | 232,471 | -0.06(-0.26%) |
Apr 20, 2021 | 22.06 | 22.08 | 21.71 | 21.79 | 264,381 | -0.38(-1.71%) |
Apr 19, 2021 | 22.29 | 22.31 | 22.10 | 22.17 | 164,477 | -0.01(-0.04%) |
Apr 16, 2021 | 22.18 | 22.26 | 22.03 | 22.18 | 194,157 | -0.19(-0.83%) |
Apr 15, 2021 | 22.36 | 22.38 | 22.27 | 22.36 | 183,244 | +0.08(+0.37%) |
Apr 14, 2021 | 22.14 | 22.36 | 22.14 | 22.28 | 210,453 | +0.50(+2.30%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.59 | 21.78 | 221,771 | -0.27(-1.22%) |
Apr 12, 2021 | 22.20 | 22.24 | 21.99 | 22.05 | 261,040 | +0.22(+1.02%) |
Apr 09, 2021 | 21.79 | 21.82 | 21.70 | 21.82 | 159,748 | +0.24(+1.12%) |
Apr 08, 2021 | 21.57 | 21.68 | 21.55 | 21.58 | 192,184 | +0.20(+0.95%) |
Apr 07, 2021 | 21.23 | 21.38 | 21.20 | 21.38 | 119,227 | +0.17(+0.79%) |
Apr 06, 2021 | 21.31 | 21.39 | 21.19 | 21.21 | 174,069 | -0.41(-1.89%) |
Apr 05, 2021 | 21.40 | 21.69 | 21.40 | 21.62 | 184,563 | +0.40(+1.88%) |
Apr 01, 2021 | 21.11 | 21.23 | 20.96 | 21.22 | 199,334 | +0.11(+0.53%) |
Mar 31, 2021 | 21.11 | 21.15 | 21.00 | 21.11 | 177,564 | -0.20(-0.96%) |
Mar 30, 2021 | 21.28 | 21.40 | 21.17 | 21.31 | 227,296 | +0.00(+0.00%) |
Mar 29, 2021 | 21.31 | 21.40 | 21.23 | 21.31 | 325,260 | +0.03(+0.13%) |
Mar 26, 2021 | 21.05 | 21.30 | 20.97 | 21.29 | 282,930 | +0.19(+0.88%) |
Mar 25, 2021 | 20.80 | 21.13 | 20.76 | 21.10 | 311,572 | +0.70(+3.45%) |
Mar 24, 2021 | 20.48 | 20.50 | 20.30 | 20.40 | 646,022 | -0.11(-0.54%) |
Mar 23, 2021 | 20.77 | 20.81 | 20.48 | 20.51 | 338,259 | +0.02(+0.09%) |
Mar 22, 2021 | 20.36 | 20.56 | 20.29 | 20.49 | 291,311 | +0.10(+0.50%) |
Mar 19, 2021 | 20.41 | 20.45 | 20.27 | 20.39 | 150,040 | +0.27(+1.34%) |
Mar 18, 2021 | 20.14 | 20.30 | 20.12 | 20.12 | 144,089 | -0.14(-0.69%) |
Mar 17, 2021 | 20.15 | 20.29 | 20.05 | 20.26 | 175,602 | -0.05(-0.23%) |
Mar 16, 2021 | 20.23 | 20.37 | 20.23 | 20.30 | 208,016 | -0.01(-0.05%) |
Mar 15, 2021 | 20.21 | 20.33 | 20.16 | 20.31 | 183,434 | +0.19(+0.92%) |
Mar 12, 2021 | 20.02 | 20.17 | 19.94 | 20.13 | 192,323 | -0.19(-0.91%) |
Mar 11, 2021 | 20.29 | 20.34 | 20.19 | 20.31 | 129,788 | -0.05(-0.23%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.17 | 20.36 | 243,948 | -0.06(-0.27%) |
Mar 09, 2021 | 20.40 | 20.47 | 20.34 | 20.41 | 274,123 | +0.28(+1.38%) |
Mar 08, 2021 | 20.15 | 20.26 | 20.05 | 20.14 | 245,360 | +0.59(+3.04%) |
Mar 05, 2021 | 19.47 | 19.59 | 19.22 | 19.54 | 397,698 | -0.06(-0.28%) |
Mar 04, 2021 | 19.79 | 19.87 | 19.43 | 19.60 | 359,446 | -0.50(-2.49%) |
Mar 03, 2021 | 20.22 | 20.31 | 20.10 | 20.10 | 392,598 | -0.19(-0.91%) |
Mar 02, 2021 | 20.22 | 20.44 | 20.17 | 20.28 | 370,782 | +0.01(+0.05%) |
Mar 01, 2021 | 20.05 | 20.41 | 19.96 | 20.28 | 348,361 | +0.22(+1.11%) |
Feb 26, 2021 | 20.19 | 20.25 | 19.94 | 20.05 | 239,352 | -0.45(-2.17%) |
Feb 25, 2021 | 20.78 | 20.80 | 20.44 | 20.50 | 249,229 | -0.19(-0.94%) |
Feb 24, 2021 | 20.50 | 20.70 | 20.48 | 20.69 | 378,015 | +0.27(+1.32%) |
Feb 23, 2021 | 20.59 | 20.59 | 20.28 | 20.42 | 275,182 | -0.16(-0.77%) |
Feb 22, 2021 | 20.54 | 20.69 | 20.51 | 20.58 | 150,860 | -0.06(-0.27%) |
Feb 19, 2021 | 20.66 | 20.76 | 20.59 | 20.64 | 134,939 | +0.07(+0.36%) |
Feb 18, 2021 | 20.60 | 20.60 | 20.38 | 20.56 | 285,008 | -0.32(-1.55%) |
Feb 17, 2021 | 20.90 | 20.92 | 20.73 | 20.89 | 179,239 | +0.05(+0.22%) |
Feb 16, 2021 | 20.90 | 20.97 | 20.82 | 20.84 | 265,437 | -0.43(-2.01%) |
Feb 12, 2021 | 21.07 | 21.32 | 21.04 | 21.27 | 247,119 | +0.13(+0.61%) |
Feb 11, 2021 | 21.16 | 21.17 | 20.98 | 21.14 | 304,598 | +0.17(+0.80%) |
Feb 10, 2021 | 21.09 | 21.14 | 20.90 | 20.97 | 204,428 | -0.04(-0.18%) |
Feb 09, 2021 | 20.88 | 21.05 | 20.85 | 21.01 | 356,927 | -0.06(-0.31%) |
Feb 08, 2021 | 20.90 | 21.15 | 20.90 | 21.07 | 206,171 | +0.19(+0.93%) |
Feb 05, 2021 | 20.90 | 20.91 | 20.81 | 20.88 | 213,141 | -0.18(-0.84%) |
Feb 04, 2021 | 20.91 | 21.05 | 20.86 | 21.05 | 220,995 | +0.51(+2.48%) |
Feb 03, 2021 | 20.41 | 20.65 | 20.35 | 20.54 | 358,829 | -0.12(-0.58%) |
Feb 02, 2021 | 20.67 | 20.73 | 20.55 | 20.66 | 302,433 | -0.37(-1.76%) |
Feb 01, 2021 | 20.81 | 21.09 | 20.70 | 21.04 | 567,790 | +0.55(+2.67%) |
Jan 29, 2021 | 20.61 | 20.78 | 20.41 | 20.49 | 526,273 | -0.94(-4.37%) |
Jan 28, 2021 | 22.09 | 22.19 | 21.42 | 21.42 | 542,556 | -0.64(-2.90%) |
Jan 27, 2021 | 21.81 | 22.45 | 21.78 | 22.06 | 1,388,861 | +1.29(+6.20%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.34 | 20.78 | 821,760 | +0.86(+4.33%) |
Jan 25, 2021 | 19.86 | 19.92 | 19.68 | 19.91 | 365,766 | +0.29(+1.46%) |
Jan 22, 2021 | 19.58 | 19.64 | 19.45 | 19.63 | 140,224 | -0.14(-0.70%) |
Jan 21, 2021 | 19.98 | 19.98 | 19.67 | 19.77 | 413,676 | -0.32(-1.57%) |
Jan 20, 2021 | 19.94 | 20.09 | 19.87 | 20.08 | 419,885 | +0.57(+2.90%) |
Jan 19, 2021 | 19.54 | 19.56 | 19.26 | 19.52 | 492,550 | -0.30(-1.50%) |
Jan 15, 2021 | 19.94 | 20.00 | 19.59 | 19.81 | 443,649 | +0.15(+0.75%) |
Jan 14, 2021 | 19.31 | 19.96 | 19.22 | 19.66 | 563,000 | +1.58(+8.71%) |
Jan 13, 2021 | 18.12 | 18.16 | 18.05 | 18.09 | 265,369 | +0.13(+0.72%) |
Jan 12, 2021 | 17.93 | 17.98 | 17.87 | 17.96 | 280,995 | +0.14(+0.78%) |
Jan 11, 2021 | 17.62 | 17.87 | 17.62 | 17.82 | 228,061 | -0.01(-0.05%) |
Jan 08, 2021 | 17.85 | 17.85 | 17.66 | 17.83 | 248,305 | +0.21(+1.21%) |
Jan 07, 2021 | 17.61 | 17.66 | 17.55 | 17.61 | 389,093 | -0.25(-1.40%) |
Jan 06, 2021 | 17.71 | 17.92 | 17.64 | 17.86 | 373,600 | +0.37(+2.12%) |
Jan 05, 2021 | 17.42 | 17.55 | 17.39 | 17.49 | 398,627 | +0.61(+3.62%) |