Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.55 | 23.00 | 22.54 | 22.73 | 217,532 | +0.20(+0.88%) |
Dec 30, 2021 | 22.59 | 23.24 | 22.49 | 22.54 | 246,791 | +0.09(+0.40%) |
Dec 29, 2021 | 22.89 | 22.94 | 22.40 | 22.45 | 180,456 | -0.39(-1.73%) |
Dec 28, 2021 | 22.66 | 23.36 | 22.65 | 22.84 | 253,245 | +0.11(+0.47%) |
Dec 27, 2021 | 23.05 | 23.39 | 22.68 | 22.73 | 188,373 | -0.21(-0.90%) |
Dec 23, 2021 | 22.58 | 23.13 | 22.44 | 22.94 | 223,919 | +0.35(+1.57%) |
Dec 22, 2021 | 22.18 | 22.84 | 22.10 | 22.58 | 237,418 | +0.48(+2.16%) |
Dec 21, 2021 | 21.90 | 22.34 | 21.68 | 22.11 | 354,945 | +0.39(+1.82%) |
Dec 20, 2021 | 21.76 | 21.93 | 21.09 | 21.71 | 476,449 | -0.68(-3.05%) |
Dec 17, 2021 | 23.53 | 23.71 | 21.90 | 22.40 | 1,012,433 | -1.36(-5.72%) |
Dec 16, 2021 | 24.53 | 24.53 | 23.71 | 23.75 | 500,412 | -0.43(-1.77%) |
Dec 15, 2021 | 24.44 | 24.47 | 23.85 | 24.18 | 384,217 | -0.10(-0.42%) |
Dec 14, 2021 | 24.53 | 24.90 | 23.98 | 24.29 | 343,361 | -0.25(-1.00%) |
Dec 13, 2021 | 24.61 | 25.00 | 24.36 | 24.53 | 393,234 | +0.02(+0.06%) |
Dec 10, 2021 | 24.34 | 24.60 | 24.05 | 24.52 | 227,173 | +0.19(+0.78%) |
Dec 09, 2021 | 24.08 | 24.44 | 23.98 | 24.32 | 206,589 | +0.25(+1.02%) |
Dec 08, 2021 | 24.09 | 24.57 | 23.96 | 24.08 | 178,917 | +0.03(+0.13%) |
Dec 07, 2021 | 23.95 | 24.38 | 23.91 | 24.05 | 225,387 | +0.22(+0.93%) |
Dec 06, 2021 | 23.66 | 23.91 | 23.05 | 23.82 | 192,798 | +0.25(+1.08%) |
Dec 03, 2021 | 23.94 | 24.21 | 23.36 | 23.57 | 209,862 | -0.22(-0.93%) |
Dec 02, 2021 | 23.62 | 24.05 | 23.50 | 23.79 | 185,792 | +0.33(+1.42%) |
Dec 01, 2021 | 24.23 | 24.48 | 23.39 | 23.46 | 217,770 | -0.50(-2.09%) |
Nov 30, 2021 | 23.97 | 24.17 | 23.75 | 23.96 | 151,542 | -0.02(-0.07%) |
Nov 29, 2021 | 23.85 | 24.17 | 23.67 | 23.98 | 188,730 | +0.34(+1.44%) |
Nov 26, 2021 | 23.83 | 23.83 | 22.99 | 23.63 | 230,491 | -0.31(-1.29%) |
Nov 24, 2021 | 24.09 | 24.28 | 23.91 | 23.94 | 189,896 | -0.15(-0.63%) |
Nov 23, 2021 | 23.84 | 24.21 | 23.84 | 24.09 | 143,116 | +0.23(+0.96%) |
Nov 22, 2021 | 23.50 | 24.18 | 23.46 | 23.86 | 195,041 | +0.37(+1.55%) |
Nov 19, 2021 | 23.74 | 23.74 | 23.23 | 23.50 | 228,737 | -0.29(-1.20%) |
Nov 18, 2021 | 24.06 | 23.82 | 23.72 | 23.78 | 227,963 | -0.27(-1.12%) |
Nov 17, 2021 | 23.99 | 24.29 | 23.91 | 24.05 | 156,456 | -0.10(-0.43%) |
Nov 16, 2021 | 24.06 | 24.38 | 23.82 | 24.16 | 207,891 | +0.27(+1.13%) |
Nov 15, 2021 | 24.02 | 24.30 | 23.75 | 23.89 | 191,575 | +0.13(+0.57%) |
Nov 12, 2021 | 23.81 | 24.16 | 23.63 | 23.75 | 205,178 | +0.09(+0.37%) |
Nov 11, 2021 | 23.09 | 23.80 | 23.09 | 23.67 | 196,194 | +0.61(+2.65%) |
Nov 10, 2021 | 22.98 | 23.05 | 250,436 | +0.01(+0.03%) | ||
Nov 09, 2021 | 24.37 | 24.77 | 21.83 | 23.05 | 1,524,279 | -2.57(-10.04%) |
Nov 08, 2021 | 25.22 | 25.70 | 24.95 | 25.62 | 302,000 | +0.42(+1.67%) |
Nov 05, 2021 | 24.75 | 25.29 | 24.71 | 25.20 | 236,051 | +0.73(+2.98%) |
Nov 04, 2021 | 24.37 | 24.90 | 24.34 | 24.47 | 259,425 | +0.17(+0.72%) |
Nov 03, 2021 | 24.05 | 24.46 | 24.05 | 24.29 | 162,620 | +0.09(+0.36%) |
Nov 02, 2021 | 23.94 | 24.34 | 23.82 | 24.21 | 243,503 | +0.26(+1.09%) |
Nov 01, 2021 | 23.98 | 24.37 | 23.73 | 23.94 | 167,750 | +0.10(+0.40%) |
Oct 29, 2021 | 23.75 | 23.94 | 23.62 | 23.85 | 135,450 | +0.10(+0.40%) |
Oct 28, 2021 | 23.36 | 23.76 | 23.33 | 23.75 | 133,939 | +0.42(+1.80%) |
Oct 27, 2021 | 23.53 | 23.86 | 23.32 | 23.33 | 395,532 | -0.20(-0.84%) |
Oct 26, 2021 | 23.61 | 23.53 | 233,592 | -0.08(-0.34%) | ||
Oct 25, 2021 | 23.82 | 23.90 | 23.38 | 23.61 | 325,010 | -0.22(-0.93%) |
Oct 22, 2021 | 23.97 | 24.22 | 23.50 | 23.83 | 603,424 | -0.10(-0.40%) |
Oct 21, 2021 | 23.35 | 24.11 | 23.17 | 23.93 | 509,268 | +0.63(+2.69%) |
Oct 20, 2021 | 22.71 | 23.43 | 22.11 | 23.30 | 1,848,605 | +0.77(+3.42%) |
Oct 19, 2021 | 22.89 | 22.89 | 22.23 | 22.53 | 1,225,877 | -0.21(-0.91%) |
Oct 18, 2021 | 22.23 | 22.91 | 22.07 | 22.74 | 408,708 | +0.47(+2.10%) |
Oct 15, 2021 | 22.66 | 22.74 | 22.17 | 22.27 | 301,865 | -0.08(-0.36%) |
Oct 14, 2021 | 22.55 | 22.55 | 22.03 | 22.35 | 667,416 | -0.21(-0.92%) |
Oct 13, 2021 | 22.53 | 22.63 | 22.32 | 22.55 | 168,313 | +0.07(+0.32%) |
Oct 12, 2021 | 22.20 | 22.55 | 22.13 | 22.48 | 181,288 | +0.26(+1.18%) |
Oct 11, 2021 | 22.27 | 22.63 | 22.22 | 22.22 | 150,189 | -0.16(-0.71%) |
Oct 08, 2021 | 22.42 | 22.59 | 22.08 | 22.38 | 113,736 | -0.04(-0.18%) |
Oct 07, 2021 | 22.80 | 22.88 | 22.39 | 22.42 | 135,746 | -0.28(-1.22%) |
Oct 06, 2021 | 22.30 | 22.79 | 22.15 | 22.70 | 114,061 | +0.29(+1.28%) |
Oct 05, 2021 | 22.25 | 22.61 | 22.04 | 22.41 | 140,850 | +0.15(+0.68%) |
Oct 04, 2021 | 22.23 | 22.59 | 21.94 | 22.26 | 168,082 | -0.04(-0.18%) |
Oct 01, 2021 | 22.15 | 22.52 | 22.00 | 22.30 | 161,889 | +0.29(+1.30%) |
Sep 30, 2021 | 22.07 | 22.51 | 21.91 | 22.01 | 231,251 | +0.14(+0.65%) |
Sep 29, 2021 | 21.87 | 22.10 | 21.54 | 21.87 | 208,608 | +0.23(+1.06%) |
Sep 28, 2021 | 21.82 | 22.13 | 21.53 | 21.64 | 195,483 | -0.26(-1.20%) |
Sep 27, 2021 | 22.07 | 22.53 | 21.88 | 21.90 | 207,683 | -0.15(-0.68%) |
Sep 24, 2021 | 21.84 | 22.21 | 21.84 | 22.05 | 144,234 | +0.03(+0.14%) |
Sep 23, 2021 | 22.38 | 22.42 | 21.97 | 22.02 | 127,502 | -0.04(-0.18%) |
Sep 22, 2021 | 21.69 | 22.28 | 21.49 | 22.06 | 187,670 | +0.64(+2.96%) |
Sep 21, 2021 | 21.16 | 21.67 | 21.08 | 21.43 | 191,109 | +0.40(+1.93%) |
Sep 20, 2021 | 20.86 | 21.04 | 20.50 | 21.02 | 473,212 | -0.39(-1.82%) |
Sep 17, 2021 | 22.43 | 22.43 | 21.35 | 21.41 | 942,085 | -1.09(-4.83%) |
Sep 16, 2021 | 23.16 | 23.43 | 22.45 | 22.50 | 592,477 | -0.77(-3.31%) |
Sep 15, 2021 | 22.82 | 23.33 | 22.62 | 23.27 | 543,080 | +0.55(+2.40%) |
Sep 14, 2021 | 22.81 | 22.98 | 22.62 | 22.72 | 311,090 | -0.02(-0.07%) |
Sep 13, 2021 | 22.71 | 22.81 | 22.51 | 22.74 | 459,384 | +0.18(+0.78%) |
Sep 10, 2021 | 22.59 | 22.68 | 22.46 | 22.56 | 250,390 | -0.02(-0.07%) |
Sep 09, 2021 | 22.43 | 22.74 | 22.31 | 22.58 | 283,872 | +0.08(+0.34%) |
Sep 08, 2021 | 22.65 | 22.79 | 22.07 | 22.50 | 261,892 | -0.13(-0.58%) |
Sep 07, 2021 | 23.01 | 23.05 | 22.36 | 22.63 | 341,165 | -0.42(-1.84%) |
Sep 03, 2021 | 23.14 | 23.15 | 22.63 | 23.05 | 257,827 | -0.01(-0.03%) |
Sep 02, 2021 | 22.98 | 23.22 | 22.75 | 23.06 | 345,330 | +0.26(+1.15%) |
Sep 01, 2021 | 22.48 | 22.84 | 22.31 | 22.80 | 243,964 | +0.47(+2.10%) |
Aug 31, 2021 | 21.90 | 22.54 | 21.90 | 22.33 | 325,974 | +0.43(+1.97%) |
Aug 30, 2021 | 22.31 | 22.33 | 21.69 | 21.90 | 310,257 | -0.23(-1.04%) |
Aug 27, 2021 | 21.95 | 22.35 | 21.81 | 22.13 | 272,390 | +0.38(+1.73%) |
Aug 26, 2021 | 21.66 | 21.95 | 21.35 | 21.75 | 220,882 | +0.12(+0.53%) |
Aug 25, 2021 | 21.40 | 21.88 | 21.29 | 21.64 | 244,972 | +0.35(+1.63%) |
Aug 24, 2021 | 21.31 | 21.68 | 21.29 | 21.29 | 242,707 | +0.03(+0.14%) |
Aug 23, 2021 | 21.29 | 21.45 | 21.04 | 21.26 | 377,625 | +0.18(+0.88%) |
Aug 20, 2021 | 20.66 | 21.25 | 20.66 | 21.08 | 155,373 | +0.48(+2.32%) |
Aug 19, 2021 | 20.70 | 20.91 | 20.39 | 20.60 | 309,030 | -0.32(-1.51%) |
Aug 18, 2021 | 20.82 | 21.41 | 20.70 | 20.91 | 245,867 | +0.10(+0.48%) |
Aug 17, 2021 | 21.16 | 21.18 | 20.61 | 20.81 | 267,201 | -0.40(-1.89%) |
Aug 16, 2021 | 21.67 | 22.01 | 21.07 | 21.21 | 473,451 | -0.62(-2.82%) |
Aug 13, 2021 | 20.90 | 21.91 | 20.90 | 21.83 | 490,653 | +0.88(+4.19%) |
Aug 12, 2021 | 20.51 | 21.04 | 20.18 | 20.95 | 516,163 | +0.52(+2.56%) |
Aug 11, 2021 | 20.54 | 21.11 | 20.26 | 20.43 | 904,699 | +0.58(+2.95%) |
Aug 10, 2021 | 20.04 | 20.43 | 19.70 | 19.84 | 422,950 | -0.35(-1.72%) |
Aug 09, 2021 | 20.31 | 20.31 | 19.57 | 20.19 | 442,940 | +0.02(+0.11%) |
Aug 06, 2021 | 20.87 | 21.11 | 19.93 | 20.17 | 555,776 | -0.65(-3.11%) |
Aug 05, 2021 | 19.54 | 20.92 | 19.37 | 20.81 | 1,038,096 | +1.28(+6.54%) |
Aug 04, 2021 | 18.94 | 20.08 | 18.55 | 19.54 | 1,991,432 | +0.20(+1.03%) |
Aug 03, 2021 | 24.38 | 24.38 | 18.52 | 19.34 | 5,550,426 | -7.28(-27.35%) |
Aug 02, 2021 | 27.04 | 27.23 | 26.55 | 26.62 | 184,586 | -0.23(-0.86%) |
Jul 30, 2021 | 27.10 | 27.32 | 26.63 | 26.85 | 188,280 | -0.25(-0.94%) |
Jul 29, 2021 | 27.08 | 27.31 | 26.98 | 27.10 | 221,227 | +0.21(+0.77%) |
Jul 28, 2021 | 26.93 | 27.09 | 26.70 | 26.89 | 119,888 | -0.02(-0.06%) |
Jul 27, 2021 | 27.55 | 27.59 | 26.74 | 26.91 | 202,932 | -0.49(-1.80%) |
Jul 26, 2021 | 26.91 | 27.41 | 26.85 | 27.40 | 371,590 | +0.71(+2.65%) |
Jul 23, 2021 | 26.71 | 27.18 | 26.68 | 26.69 | 93,782 | -0.01(-0.03%) |
Jul 22, 2021 | 26.93 | 27.20 | 26.54 | 26.70 | 90,209 | -0.28(-1.06%) |
Jul 21, 2021 | 26.72 | 27.42 | 26.72 | 26.98 | 113,197 | +0.34(+1.27%) |
Jul 20, 2021 | 26.53 | 26.82 | 26.02 | 26.65 | 127,966 | +0.62(+2.36%) |
Jul 19, 2021 | 25.98 | 26.32 | 25.08 | 26.03 | 473,751 | -0.76(-2.84%) |
Jul 16, 2021 | 27.11 | 27.14 | 26.64 | 26.79 | 149,807 | -0.18(-0.66%) |
Jul 15, 2021 | 26.90 | 27.50 | 26.70 | 26.97 | 123,203 | -0.16(-0.60%) |
Jul 14, 2021 | 27.73 | 27.75 | 26.83 | 27.13 | 174,267 | -0.40(-1.45%) |
Jul 13, 2021 | 27.81 | 27.89 | 27.32 | 27.53 | 142,722 | -0.38(-1.35%) |
Jul 12, 2021 | 27.51 | 28.02 | 27.48 | 27.91 | 155,282 | +0.40(+1.45%) |
Jul 09, 2021 | 27.24 | 27.51 | 27.07 | 27.51 | 88,990 | +0.43(+1.59%) |
Jul 08, 2021 | 26.78 | 27.24 | 26.42 | 27.08 | 171,660 | -0.12(-0.42%) |
Jul 07, 2021 | 27.70 | 27.70 | 26.58 | 27.19 | 140,966 | -0.46(-1.67%) |
Jul 06, 2021 | 27.75 | 27.79 | 27.33 | 27.65 | 142,688 | -0.05(-0.17%) |
Jul 02, 2021 | 27.21 | 27.70 | 26.98 | 27.70 | 127,359 | +0.54(+1.98%) |
Jul 01, 2021 | 26.98 | 27.51 | 26.80 | 27.16 | 142,237 | +0.29(+1.09%) |
Jun 30, 2021 | 26.41 | 27.05 | 26.28 | 26.87 | 179,550 | +0.46(+1.75%) |
Jun 29, 2021 | 26.49 | 26.59 | 26.17 | 26.41 | 115,036 | -0.05(-0.17%) |
Jun 28, 2021 | 26.28 | 26.67 | 26.01 | 26.45 | 167,891 | +0.17(+0.64%) |
Jun 25, 2021 | 26.90 | 27.07 | 26.04 | 26.28 | 231,205 | -0.63(-2.34%) |
Jun 24, 2021 | 27.07 | 27.19 | 26.83 | 26.92 | 98,163 | -0.02(-0.09%) |
Jun 23, 2021 | 26.96 | 27.18 | 26.83 | 26.94 | 93,240 | +0.20(+0.75%) |
Jun 22, 2021 | 27.05 | 27.30 | 26.56 | 26.74 | 193,628 | -0.32(-1.17%) |
Jun 21, 2021 | 26.12 | 27.47 | 26.08 | 27.05 | 253,511 | +1.21(+4.67%) |
Jun 18, 2021 | 26.49 | 26.61 | 25.80 | 25.85 | 686,368 | -0.82(-3.06%) |
Jun 17, 2021 | 27.35 | 27.58 | 26.26 | 26.66 | 337,711 | -0.62(-2.26%) |
Jun 16, 2021 | 27.30 | 27.53 | 26.86 | 27.28 | 237,619 | +0.36(+1.34%) |
Jun 15, 2021 | 28.57 | 28.65 | 26.79 | 26.92 | 604,813 | -1.80(-6.27%) |
Jun 14, 2021 | 28.63 | 28.95 | 27.68 | 28.72 | 402,419 | +0.31(+1.08%) |
Jun 11, 2021 | 28.36 | 28.98 | 28.36 | 28.41 | 403,200 | +0.17(+0.62%) |
Jun 10, 2021 | 28.32 | 28.45 | 27.79 | 28.23 | 201,105 | +0.14(+0.48%) |
Jun 09, 2021 | 28.26 | 28.26 | 27.54 | 28.10 | 350,785 | +0.06(+0.22%) |
Jun 08, 2021 | 26.98 | 28.18 | 26.66 | 28.04 | 578,940 | +1.46(+5.48%) |
Jun 07, 2021 | 28.88 | 28.88 | 24.60 | 26.58 | 1,917,808 | -2.64(-9.04%) |
Jun 04, 2021 | 28.38 | 29.28 | 28.26 | 29.22 | 272,582 | +0.97(+3.45%) |
Jun 03, 2021 | 27.71 | 28.68 | 27.56 | 28.25 | 267,391 | +0.52(+1.88%) |
Jun 02, 2021 | 27.60 | 27.81 | 27.18 | 27.73 | 173,170 | +0.36(+1.32%) |
Jun 01, 2021 | 26.81 | 27.54 | 26.73 | 27.37 | 229,306 | +0.73(+2.75%) |
May 28, 2021 | 26.63 | 26.72 | 26.18 | 26.63 | 163,506 | +0.24(+0.92%) |
May 27, 2021 | 26.62 | 26.85 | 25.86 | 26.39 | 270,511 | -0.11(-0.43%) |
May 26, 2021 | 25.18 | 26.75 | 25.18 | 26.51 | 314,479 | +1.33(+5.28%) |
May 25, 2021 | 25.60 | 25.90 | 25.15 | 25.18 | 218,981 | -0.24(-0.95%) |
May 24, 2021 | 25.15 | 25.50 | 24.84 | 25.42 | 328,503 | +0.59(+2.37%) |
May 21, 2021 | 24.20 | 25.33 | 24.20 | 24.83 | 204,686 | +0.83(+3.46%) |
May 20, 2021 | 24.24 | 24.24 | 23.54 | 24.00 | 145,712 | -0.11(-0.47%) |
May 19, 2021 | 24.47 | 24.47 | 23.26 | 24.11 | 338,848 | -0.48(-1.93%) |
May 18, 2021 | 24.69 | 24.70 | 23.89 | 24.59 | 274,862 | +0.56(+2.33%) |
May 17, 2021 | 23.03 | 24.47 | 23.03 | 24.03 | 297,253 | +1.00(+4.33%) |
May 14, 2021 | 23.49 | 23.56 | 22.43 | 23.03 | 275,256 | -0.29(-1.23%) |
May 13, 2021 | 21.71 | 23.59 | 21.71 | 23.32 | 397,052 | +1.68(+7.78%) |
May 12, 2021 | 21.96 | 22.81 | 21.53 | 21.63 | 562,238 | +0.95(+4.60%) |
May 11, 2021 | 21.02 | 21.02 | 20.40 | 20.68 | 180,589 | -0.42(-2.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.99 | 21.11 | 134,394 | -0.05(-0.21%) |
May 07, 2021 | 20.92 | 21.29 | 20.81 | 21.15 | 88,546 | +0.08(+0.36%) |
May 06, 2021 | 21.45 | 21.45 | 20.68 | 21.08 | 216,151 | -0.41(-1.90%) |
May 05, 2021 | 21.52 | 21.53 | 21.28 | 21.48 | 74,864 | +0.08(+0.35%) |
May 04, 2021 | 21.23 | 21.45 | 21.11 | 21.41 | 80,682 | +0.17(+0.82%) |
May 03, 2021 | 21.14 | 21.45 | 21.07 | 21.23 | 73,973 | +0.18(+0.86%) |
Apr 30, 2021 | 21.05 | 21.36 | 20.96 | 21.05 | 96,803 | -0.10(-0.46%) |
Apr 29, 2021 | 20.84 | 21.36 | 20.77 | 21.15 | 169,390 | +0.46(+2.23%) |
Apr 28, 2021 | 20.58 | 20.83 | 20.49 | 20.69 | 59,144 | +0.26(+1.26%) |
Apr 27, 2021 | 20.46 | 20.65 | 20.43 | 20.43 | 50,392 | -0.02(-0.07%) |
Apr 26, 2021 | 20.31 | 20.88 | 20.31 | 20.45 | 127,388 | +0.18(+0.89%) |
Apr 23, 2021 | 20.28 | 20.46 | 20.24 | 20.27 | 66,478 | +0.09(+0.43%) |
Apr 22, 2021 | 20.49 | 20.68 | 20.17 | 20.18 | 137,777 | -0.33(-1.60%) |
Apr 21, 2021 | 20.59 | 20.84 | 20.48 | 20.51 | 91,694 | +0.09(+0.44%) |
Apr 20, 2021 | 20.19 | 20.71 | 20.11 | 20.42 | 180,711 | +0.40(+2.00%) |
Apr 19, 2021 | 20.38 | 20.48 | 19.94 | 20.02 | 132,414 | -0.36(-1.78%) |
Apr 16, 2021 | 20.43 | 20.51 | 20.35 | 20.38 | 58,664 | -0.02(-0.07%) |
Apr 15, 2021 | 20.49 | 20.69 | 20.33 | 20.40 | 120,453 | -0.11(-0.55%) |
Apr 14, 2021 | 20.71 | 20.94 | 20.40 | 20.51 | 89,063 | -0.24(-1.16%) |
Apr 13, 2021 | 20.77 | 20.84 | 20.51 | 20.75 | 91,914 | -0.05(-0.22%) |
Apr 12, 2021 | 20.84 | 20.94 | 20.80 | 20.80 | 92,205 | -0.01(-0.04%) |
Apr 09, 2021 | 20.78 | 20.99 | 20.71 | 20.80 | 94,684 | +0.01(+0.04%) |
Apr 08, 2021 | 20.77 | 20.95 | 20.68 | 20.80 | 88,948 | -0.03(-0.15%) |
Apr 07, 2021 | 20.77 | 20.95 | 20.71 | 20.83 | 123,972 | +0.06(+0.29%) |
Apr 06, 2021 | 20.49 | 20.84 | 20.46 | 20.77 | 109,748 | +0.27(+1.33%) |
Apr 05, 2021 | 20.39 | 20.62 | 20.33 | 20.49 | 183,021 | +0.19(+0.93%) |
Apr 01, 2021 | 20.08 | 20.31 | 19.95 | 20.31 | 133,220 | +0.14(+0.71%) |
Mar 31, 2021 | 20.42 | 20.52 | 20.16 | 20.16 | 181,953 | -0.21(-1.04%) |
Mar 30, 2021 | 20.68 | 20.68 | 20.12 | 20.37 | 114,280 | -0.19(-0.92%) |
Mar 29, 2021 | 20.28 | 21.12 | 20.28 | 20.56 | 166,964 | +0.28(+1.38%) |
Mar 26, 2021 | 20.51 | 20.54 | 19.79 | 20.28 | 203,804 | -0.17(-0.81%) |
Mar 25, 2021 | 19.60 | 20.48 | 19.41 | 20.45 | 264,863 | +0.93(+4.76%) |
Mar 24, 2021 | 19.63 | 20.10 | 19.37 | 19.52 | 181,167 | +0.02(+0.08%) |
Mar 23, 2021 | 20.16 | 20.95 | 19.34 | 19.51 | 413,362 | +0.07(+0.35%) |
Mar 22, 2021 | 19.56 | 20.18 | 18.37 | 19.44 | 424,324 | -0.14(-0.69%) |
Mar 19, 2021 | 20.13 | 20.35 | 19.57 | 19.57 | 503,352 | -0.55(-2.74%) |
Mar 18, 2021 | 21.22 | 21.22 | 20.11 | 20.12 | 430,109 | -0.93(-4.40%) |
Mar 17, 2021 | 20.59 | 21.09 | 20.43 | 21.05 | 322,659 | +0.44(+2.16%) |
Mar 16, 2021 | 20.58 | 20.87 | 19.90 | 20.61 | 273,411 | +0.11(+0.54%) |
Mar 15, 2021 | 20.31 | 20.64 | 20.15 | 20.50 | 244,169 | +0.39(+1.95%) |
Mar 12, 2021 | 19.84 | 20.29 | 19.74 | 20.10 | 240,546 | +0.30(+1.50%) |
Mar 11, 2021 | 18.98 | 19.85 | 18.98 | 19.81 | 276,381 | +0.76(+4.01%) |
Mar 10, 2021 | 18.99 | 19.21 | 18.71 | 19.04 | 222,588 | +0.46(+2.47%) |
Mar 09, 2021 | 18.16 | 18.71 | 18.03 | 18.58 | 282,395 | +0.55(+3.04%) |
Mar 08, 2021 | 17.50 | 18.12 | 17.43 | 18.03 | 263,599 | +0.73(+4.24%) |
Mar 05, 2021 | 17.49 | 17.65 | 16.96 | 17.30 | 149,886 | -0.16(-0.89%) |
Mar 04, 2021 | 17.69 | 17.77 | 17.20 | 17.46 | 137,926 | -0.21(-1.17%) |
Mar 03, 2021 | 17.52 | 17.78 | 17.35 | 17.66 | 159,552 | +0.34(+1.97%) |
Mar 02, 2021 | 17.32 | 17.49 | 17.12 | 17.32 | 194,169 | +0.01(+0.09%) |
Mar 01, 2021 | 17.23 | 17.41 | 17.09 | 17.31 | 168,115 | +0.27(+1.61%) |
Feb 26, 2021 | 16.89 | 17.27 | 16.72 | 17.03 | 168,233 | +0.13(+0.79%) |
Feb 25, 2021 | 17.23 | 17.34 | 16.77 | 16.90 | 137,702 | -0.23(-1.34%) |
Feb 24, 2021 | 16.72 | 17.17 | 16.71 | 17.13 | 267,272 | +0.36(+2.17%) |
Feb 23, 2021 | 16.49 | 16.88 | 16.25 | 16.77 | 231,629 | +0.47(+2.91%) |
Feb 22, 2021 | 16.37 | 16.48 | 16.23 | 16.29 | 168,328 | +0.00(+0.00%) |
Feb 19, 2021 | 16.16 | 16.37 | 16.16 | 16.29 | 110,492 | +0.13(+0.78%) |
Feb 18, 2021 | 16.20 | 16.25 | 16.01 | 16.17 | 90,355 | -0.02(-0.14%) |
Feb 17, 2021 | 16.17 | 16.36 | 16.08 | 16.19 | 124,567 | +0.07(+0.46%) |
Feb 16, 2021 | 16.18 | 16.40 | 16.06 | 16.11 | 143,395 | +0.12(+0.74%) |
Feb 12, 2021 | 15.94 | 16.14 | 15.94 | 16.00 | 82,025 | +0.00(+0.00%) |
Feb 11, 2021 | 16.21 | 16.23 | 15.97 | 16.00 | 115,580 | -0.16(-0.96%) |
Feb 10, 2021 | 16.08 | 16.40 | 16.06 | 16.15 | 140,899 | +0.09(+0.55%) |
Feb 09, 2021 | 15.99 | 16.23 | 15.98 | 16.06 | 125,101 | +0.01(+0.09%) |
Feb 08, 2021 | 16.20 | 16.28 | 15.89 | 16.05 | 258,165 | -0.10(-0.64%) |
Feb 05, 2021 | 16.05 | 16.23 | 16.01 | 16.15 | 164,591 | +0.13(+0.79%) |
Feb 04, 2021 | 16.20 | 16.21 | 15.88 | 16.03 | 173,660 | -0.01(-0.09%) |
Feb 03, 2021 | 16.08 | 16.14 | 15.83 | 16.04 | 257,998 | +0.01(+0.05%) |
Feb 02, 2021 | 15.92 | 16.29 | 15.80 | 16.03 | 328,094 | +0.26(+1.64%) |
Feb 01, 2021 | 15.44 | 15.93 | 15.43 | 15.77 | 382,567 | +0.53(+3.45%) |
Jan 29, 2021 | 15.49 | 15.55 | 15.05 | 15.25 | 188,200 | -0.25(-1.63%) |
Jan 28, 2021 | 15.87 | 16.05 | 15.50 | 15.50 | 205,673 | -0.35(-2.20%) |
Jan 27, 2021 | 15.90 | 16.09 | 15.80 | 15.85 | 170,115 | -0.09(-0.56%) |
Jan 26, 2021 | 15.60 | 16.19 | 15.52 | 15.94 | 602,645 | +0.46(+2.97%) |
Jan 25, 2021 | 15.54 | 15.56 | 15.30 | 15.48 | 201,149 | +0.01(+0.10%) |
Jan 22, 2021 | 15.39 | 15.48 | 15.26 | 15.46 | 215,722 | +0.07(+0.43%) |
Jan 21, 2021 | 15.04 | 15.51 | 15.04 | 15.40 | 278,883 | +0.30(+1.96%) |
Jan 20, 2021 | 14.78 | 15.42 | 14.78 | 15.10 | 240,901 | +0.37(+2.52%) |
Jan 19, 2021 | 14.82 | 14.84 | 14.58 | 14.73 | 205,667 | -0.05(-0.35%) |
Jan 15, 2021 | 14.53 | 14.94 | 14.53 | 14.78 | 264,560 | +0.17(+1.17%) |
Jan 14, 2021 | 14.39 | 14.64 | 14.34 | 14.61 | 146,711 | +0.14(+0.97%) |
Jan 13, 2021 | 14.42 | 14.48 | 14.28 | 14.47 | 113,910 | +0.11(+0.77%) |
Jan 12, 2021 | 14.43 | 14.48 | 14.31 | 14.36 | 109,076 | +0.03(+0.21%) |
Jan 11, 2021 | 13.94 | 14.45 | 13.94 | 14.33 | 183,561 | +0.25(+1.79%) |
Jan 08, 2021 | 14.08 | 14.16 | 13.92 | 14.08 | 107,793 | +0.00(+0.00%) |
Jan 07, 2021 | 14.19 | 14.25 | 13.97 | 14.08 | 181,522 | -0.04(-0.31%) |
Jan 06, 2021 | 14.31 | 14.47 | 13.99 | 14.12 | 167,081 | -0.09(-0.63%) |
Jan 05, 2021 | 14.14 | 14.41 | 14.01 | 14.21 | 209,824 | +0.08(+0.58%) |