Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 19.34 | 19.34 | 19.00 | 19.33 | 2,117 | +0.00(+0.00%) |
Oct 28, 2021 | 19.30 | 19.33 | 19.06 | 19.33 | 6,934 | +0.33(+1.74%) |
Oct 27, 2021 | 19.26 | 19.28 | 19.00 | 19.00 | 3,165 | -0.21(-1.09%) |
Oct 26, 2021 | 19.28 | 19.21 | 19.21 | 4,067 | +0.04(+0.21%) | |
Oct 25, 2021 | 19.14 | 19.39 | 19.05 | 19.17 | 6,619 | -0.51(-2.59%) |
Oct 22, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 3,704 | -0.06(-0.30%) |
Oct 21, 2021 | 19.73 | 19.86 | 19.73 | 19.74 | 3,020 | -0.29(-1.45%) |
Oct 20, 2021 | 20.18 | 20.18 | 20.03 | 20.03 | 1,185 | -0.24(-1.18%) |
Oct 19, 2021 | 20.34 | 20.37 | 20.27 | 20.27 | 3,092 | +0.20(+1.00%) |
Oct 18, 2021 | 20.09 | 20.20 | 20.07 | 20.07 | 4,733 | -0.13(-0.64%) |
Oct 15, 2021 | 20.28 | 20.42 | 20.09 | 20.20 | 3,298 | -0.40(-1.94%) |
Oct 14, 2021 | 20.66 | 20.66 | 20.50 | 20.60 | 3,142 | +0.15(+0.73%) |
Oct 13, 2021 | 20.64 | 20.75 | 20.45 | 20.45 | 3,415 | -0.06(-0.29%) |
Oct 12, 2021 | 20.45 | 20.66 | 20.45 | 20.51 | 8,264 | +0.20(+0.98%) |
Oct 11, 2021 | 20.45 | 20.45 | 20.31 | 20.31 | 2,091 | +0.09(+0.45%) |
Oct 08, 2021 | 20.40 | 20.46 | 20.22 | 20.22 | 3,511 | +0.02(+0.10%) |
Oct 07, 2021 | 20.20 | 20.29 | 20.12 | 20.20 | 11,472 | -0.13(-0.64%) |
Oct 06, 2021 | 20.24 | 20.48 | 20.24 | 20.33 | 7,870 | +0.17(+0.84%) |
Oct 05, 2021 | 20.13 | 20.27 | 20.13 | 20.16 | 10,934 | +0.27(+1.36%) |
Oct 04, 2021 | 19.79 | 20.19 | 19.79 | 19.89 | 17,895 | +0.68(+3.54%) |
Oct 01, 2021 | 19.28 | 19.28 | 19.13 | 19.21 | 4,529 | +0.11(+0.58%) |
Sep 30, 2021 | 19.13 | 19.15 | 19.05 | 19.10 | 1,868 | +0.03(+0.16%) |
Sep 29, 2021 | 19.12 | 19.12 | 18.88 | 19.07 | 3,506 | -0.33(-1.70%) |
Sep 28, 2021 | 19.25 | 19.42 | 19.06 | 19.40 | 7,195 | +0.35(+1.84%) |
Sep 27, 2021 | 19.03 | 19.05 | 18.97 | 19.05 | 2,174 | +0.21(+1.11%) |
Sep 24, 2021 | 18.91 | 19.04 | 18.84 | 18.84 | 1,916 | -0.24(-1.26%) |
Sep 23, 2021 | 18.95 | 19.16 | 18.95 | 19.08 | 11,755 | +1.08(+6.00%) |
Sep 22, 2021 | 18.99 | 19.30 | 18.00 | 18.00 | 18,363 | -0.82(-4.36%) |
Sep 21, 2021 | 18.71 | 18.96 | 18.71 | 18.82 | 10,988 | +0.53(+2.90%) |
Sep 20, 2021 | 18.48 | 18.60 | 18.26 | 18.29 | 14,056 | -0.64(-3.38%) |
Sep 17, 2021 | 19.00 | 19.02 | 18.83 | 18.93 | 17,784 | +0.24(+1.28%) |
Sep 16, 2021 | 18.95 | 18.95 | 18.56 | 18.69 | 10,294 | -0.47(-2.45%) |
Sep 15, 2021 | 19.28 | 19.28 | 19.15 | 19.16 | 10,791 | -0.53(-2.69%) |
Sep 14, 2021 | 19.95 | 19.95 | 19.66 | 19.69 | 9,546 | -0.60(-2.96%) |
Sep 13, 2021 | 20.56 | 20.56 | 20.29 | 20.29 | 10,412 | -0.37(-1.79%) |
Sep 10, 2021 | 20.83 | 20.96 | 20.66 | 20.66 | 16,258 | +0.26(+1.27%) |
Sep 09, 2021 | 20.33 | 20.61 | 20.33 | 20.40 | 14,685 | +0.13(+0.64%) |
Sep 08, 2021 | 20.21 | 20.42 | 20.21 | 20.27 | 23,070 | +0.38(+1.91%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.84 | 19.89 | 12,670 | +0.15(+0.76%) |
Sep 03, 2021 | 19.73 | 19.94 | 19.73 | 19.74 | 17,305 | +0.28(+1.44%) |
Sep 02, 2021 | 19.90 | 19.90 | 19.46 | 19.46 | 10,031 | -0.53(-2.65%) |
Sep 01, 2021 | 19.80 | 20.17 | 19.80 | 19.99 | 35,165 | +0.94(+4.93%) |
Aug 31, 2021 | 19.05 | 19.19 | 19.05 | 19.05 | 6,456 | +0.34(+1.82%) |
Aug 30, 2021 | 18.74 | 18.96 | 18.60 | 18.71 | 6,980 | -0.06(-0.32%) |
Aug 27, 2021 | 18.69 | 18.84 | 18.67 | 18.77 | 3,818 | +0.13(+0.70%) |
Aug 26, 2021 | 19.09 | 19.09 | 18.64 | 18.64 | 4,003 | -0.61(-3.17%) |
Aug 25, 2021 | 19.17 | 19.32 | 19.13 | 19.25 | 16,080 | +0.22(+1.16%) |
Aug 24, 2021 | 18.94 | 19.20 | 18.81 | 19.03 | 43,713 | +0.76(+4.16%) |
Aug 23, 2021 | 18.00 | 18.36 | 18.00 | 18.27 | 9,442 | -0.02(-0.11%) |
Aug 20, 2021 | 18.14 | 18.48 | 18.14 | 18.29 | 8,142 | +0.25(+1.39%) |
Aug 19, 2021 | 18.16 | 18.25 | 17.91 | 18.04 | 15,284 | -0.41(-2.22%) |
Aug 18, 2021 | 18.36 | 18.71 | 18.36 | 18.45 | 14,105 | +0.24(+1.32%) |
Aug 17, 2021 | 18.40 | 18.40 | 18.17 | 18.21 | 7,353 | -0.01(-0.05%) |
Aug 16, 2021 | 18.13 | 18.23 | 18.01 | 18.22 | 8,369 | +0.14(+0.77%) |
Aug 13, 2021 | 18.00 | 18.08 | 18.00 | 18.08 | 6,762 | +0.05(+0.28%) |
Aug 12, 2021 | 18.27 | 18.27 | 18.03 | 18.03 | 9,901 | -0.15(-0.83%) |
Aug 11, 2021 | 18.03 | 18.98 | 18.03 | 18.18 | 15,698 | +0.43(+2.42%) |
Aug 10, 2021 | 17.71 | 17.89 | 17.65 | 17.75 | 11,210 | +0.18(+1.02%) |
Aug 09, 2021 | 17.50 | 17.71 | 17.42 | 17.57 | 18,495 | +0.02(+0.11%) |
Aug 06, 2021 | 17.50 | 17.57 | 17.37 | 17.55 | 24,057 | -0.10(-0.57%) |
Aug 05, 2021 | 17.55 | 17.66 | 17.54 | 17.65 | 7,528 | -0.08(-0.45%) |
Aug 04, 2021 | 17.85 | 17.85 | 17.65 | 17.73 | 16,834 | -0.31(-1.72%) |
Aug 03, 2021 | 18.13 | 18.13 | 17.98 | 18.04 | 11,028 | -0.20(-1.10%) |
Aug 02, 2021 | 18.42 | 18.42 | 18.13 | 18.24 | 20,072 | -0.29(-1.57%) |
Jul 30, 2021 | 18.32 | 18.50 | 18.23 | 18.53 | 12,859 | -0.01(-0.05%) |
Jul 29, 2021 | 18.82 | 18.82 | 18.40 | 18.54 | 25,136 | -0.29(-1.54%) |
Jul 28, 2021 | 18.80 | 18.96 | 18.71 | 18.83 | 11,852 | +0.18(+0.97%) |
Jul 27, 2021 | 18.49 | 18.65 | 18.31 | 18.65 | 13,268 | -0.42(-2.20%) |
Jul 26, 2021 | 19.08 | 19.09 | 18.98 | 19.07 | 16,084 | -0.36(-1.85%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.36 | 19.43 | 10,420 | -0.36(-1.82%) |
Jul 22, 2021 | 19.85 | 19.85 | 19.69 | 19.79 | 17,358 | -0.29(-1.44%) |
Jul 21, 2021 | 19.85 | 20.08 | 19.85 | 20.08 | 12,795 | -0.54(-2.62%) |
Jul 20, 2021 | 20.39 | 20.62 | 20.31 | 20.62 | 10,089 | +0.35(+1.73%) |
Jul 19, 2021 | 20.05 | 20.34 | 19.89 | 20.27 | 11,201 | +0.27(+1.35%) |
Jul 16, 2021 | 20.22 | 20.30 | 20.00 | 20.00 | 14,873 | +0.12(+0.60%) |
Jul 15, 2021 | 20.01 | 20.05 | 19.88 | 19.88 | 5,543 | -0.08(-0.40%) |
Jul 14, 2021 | 19.98 | 20.04 | 19.96 | 19.96 | 3,405 | +0.00(+0.00%) |
Jul 13, 2021 | 20.01 | 20.01 | 19.85 | 19.96 | 6,096 | +0.15(+0.76%) |
Jul 12, 2021 | 20.03 | 20.64 | 19.80 | 19.81 | 11,348 | -0.12(-0.60%) |
Jul 09, 2021 | 19.92 | 20.05 | 19.83 | 19.93 | 9,005 | -0.01(-0.05%) |
Jul 08, 2021 | 20.00 | 20.00 | 19.80 | 19.94 | 14,682 | -0.43(-2.11%) |
Jul 07, 2021 | 20.51 | 20.51 | 20.37 | 20.37 | 2,303 | -0.21(-1.02%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.40 | 20.58 | 15,696 | -0.55(-2.60%) |
Jul 02, 2021 | 21.00 | 21.13 | 21.00 | 21.13 | 22,511 | -0.04(-0.19%) |
Jul 01, 2021 | 21.11 | 21.19 | 21.11 | 21.17 | 3,500 | +0.07(+0.33%) |
Jun 30, 2021 | 21.10 | 21.10 | 21.00 | 21.10 | 9,479 | -0.20(-0.94%) |
Jun 29, 2021 | 21.29 | 21.32 | 21.21 | 21.30 | 7,581 | -0.15(-0.70%) |
Jun 28, 2021 | 21.50 | 21.57 | 21.25 | 21.45 | 7,596 | -0.20(-0.92%) |
Jun 25, 2021 | 21.60 | 21.65 | 21.50 | 21.65 | 5,057 | -0.15(-0.69%) |
Jun 24, 2021 | 21.69 | 21.80 | 21.65 | 21.80 | 5,563 | +0.10(+0.46%) |
Jun 23, 2021 | 21.87 | 21.87 | 21.51 | 21.70 | 6,587 | +0.03(+0.14%) |
Jun 22, 2021 | 21.77 | 21.81 | 21.67 | 21.67 | 10,788 | -0.58(-2.61%) |
Jun 21, 2021 | 22.08 | 22.25 | 21.93 | 22.25 | 6,147 | +0.27(+1.23%) |
Jun 18, 2021 | 21.94 | 21.98 | 21.87 | 21.98 | 8,084 | +0.20(+0.92%) |
Jun 17, 2021 | 21.86 | 21.93 | 21.60 | 21.78 | 6,034 | +0.04(+0.18%) |
Jun 16, 2021 | 21.90 | 21.90 | 21.51 | 21.74 | 7,771 | -0.20(-0.91%) |
Jun 15, 2021 | 22.10 | 22.13 | 21.84 | 21.94 | 8,546 | -0.36(-1.61%) |
Jun 14, 2021 | 22.26 | 22.35 | 22.13 | 22.30 | 5,853 | +0.05(+0.22%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.06 | 22.25 | 9,619 | +0.05(+0.23%) |
Jun 10, 2021 | 21.99 | 22.22 | 21.99 | 22.20 | 7,994 | -0.15(-0.67%) |
Jun 09, 2021 | 22.58 | 22.58 | 22.35 | 22.35 | 5,889 | -0.12(-0.53%) |
Jun 08, 2021 | 22.44 | 22.64 | 22.26 | 22.47 | 5,199 | +0.30(+1.35%) |
Jun 07, 2021 | 22.20 | 22.21 | 22.01 | 22.17 | 13,858 | -0.03(-0.14%) |
Jun 04, 2021 | 22.11 | 22.27 | 22.11 | 22.20 | 6,332 | -0.19(-0.85%) |
Jun 03, 2021 | 22.40 | 22.40 | 22.25 | 22.39 | 8,265 | -0.43(-1.88%) |
Jun 02, 2021 | 22.82 | 22.88 | 22.73 | 22.82 | 6,285 | +0.18(+0.80%) |
Jun 01, 2021 | 22.71 | 22.94 | 22.38 | 22.64 | 18,383 | -0.46(-1.99%) |
May 28, 2021 | 23.20 | 23.27 | 23.10 | 23.10 | 5,214 | -0.19(-0.82%) |
May 27, 2021 | 23.32 | 23.46 | 23.29 | 23.29 | 6,559 | +0.32(+1.39%) |
May 26, 2021 | 23.30 | 23.43 | 22.97 | 22.97 | 23,761 | +0.06(+0.26%) |
May 25, 2021 | 23.12 | 23.15 | 22.91 | 22.91 | 6,846 | -0.06(-0.26%) |
May 24, 2021 | 23.08 | 23.14 | 22.96 | 22.97 | 11,112 | +0.08(+0.35%) |
May 21, 2021 | 23.03 | 23.24 | 22.89 | 22.89 | 5,538 | -0.17(-0.74%) |
May 20, 2021 | 23.00 | 23.14 | 22.98 | 23.06 | 5,032 | +0.08(+0.35%) |
May 19, 2021 | 22.69 | 23.00 | 22.55 | 22.98 | 11,602 | +0.27(+1.19%) |
May 18, 2021 | 22.95 | 23.12 | 22.71 | 22.71 | 14,508 | +0.44(+1.98%) |
May 17, 2021 | 22.21 | 22.36 | 22.17 | 22.27 | 6,180 | +0.19(+0.86%) |
May 14, 2021 | 22.06 | 22.19 | 21.88 | 22.08 | 5,698 | +0.48(+2.22%) |
May 13, 2021 | 21.67 | 21.93 | 21.60 | 21.60 | 7,987 | +0.03(+0.14%) |
May 12, 2021 | 21.70 | 21.74 | 21.55 | 21.57 | 4,102 | +0.06(+0.28%) |
May 11, 2021 | 21.57 | 21.66 | 21.47 | 21.51 | 6,855 | -0.33(-1.51%) |
May 10, 2021 | 21.77 | 21.90 | 21.68 | 21.84 | 7,126 | +0.13(+0.60%) |
May 07, 2021 | 21.81 | 21.92 | 21.71 | 21.71 | 8,474 | -0.09(-0.41%) |
May 06, 2021 | 21.85 | 21.91 | 21.77 | 21.80 | 6,955 | +0.29(+1.35%) |
May 05, 2021 | 21.52 | 21.62 | 21.25 | 21.51 | 17,190 | -0.40(-1.83%) |
May 04, 2021 | 22.26 | 22.26 | 21.61 | 21.91 | 37,942 | -0.83(-3.65%) |
May 03, 2021 | 21.82 | 22.74 | 21.70 | 22.74 | 37,379 | +0.92(+4.22%) |
Apr 30, 2021 | 22.01 | 22.01 | 21.51 | 21.82 | 26,500 | -0.51(-2.28%) |
Apr 29, 2021 | 23.00 | 23.04 | 22.17 | 22.33 | 6,662 | -0.33(-1.46%) |
Apr 28, 2021 | 22.49 | 22.66 | 22.40 | 22.66 | 4,725 | +0.16(+0.71%) |
Apr 27, 2021 | 22.80 | 22.80 | 22.50 | 22.50 | 11,941 | -0.13(-0.57%) |
Apr 26, 2021 | 22.75 | 22.80 | 22.62 | 22.63 | 6,312 | -0.10(-0.44%) |
Apr 23, 2021 | 22.67 | 22.73 | 22.67 | 22.73 | 9,300 | -0.11(-0.48%) |
Apr 22, 2021 | 22.86 | 22.97 | 22.66 | 22.84 | 10,887 | +0.03(+0.13%) |
Apr 21, 2021 | 22.80 | 22.94 | 22.80 | 22.81 | 9,568 | -0.21(-0.91%) |
Apr 20, 2021 | 23.13 | 23.15 | 22.88 | 23.02 | 19,806 | -0.11(-0.48%) |
Apr 19, 2021 | 23.29 | 23.29 | 23.08 | 23.13 | 6,715 | -0.08(-0.34%) |
Apr 16, 2021 | 23.32 | 23.48 | 23.21 | 23.21 | 9,500 | +0.28(+1.22%) |
Apr 15, 2021 | 22.99 | 23.07 | 22.90 | 22.93 | 4,400 | -0.16(-0.69%) |
Apr 14, 2021 | 23.15 | 23.15 | 22.89 | 23.09 | 7,248 | -0.13(-0.56%) |
Apr 13, 2021 | 23.12 | 23.27 | 23.04 | 23.22 | 6,561 | -0.35(-1.48%) |
Apr 12, 2021 | 23.59 | 23.59 | 23.19 | 23.57 | 8,653 | -0.29(-1.22%) |
Apr 09, 2021 | 23.67 | 23.86 | 23.60 | 23.86 | 5,900 | -0.17(-0.71%) |
Apr 08, 2021 | 24.02 | 24.14 | 23.98 | 24.03 | 8,604 | +0.51(+2.17%) |
Apr 07, 2021 | 23.60 | 23.68 | 23.52 | 23.52 | 4,269 | +0.03(+0.13%) |
Apr 06, 2021 | 23.69 | 23.69 | 23.49 | 23.49 | 6,434 | -0.20(-0.84%) |
Apr 05, 2021 | 23.69 | 23.69 | 23.50 | 23.69 | 3,798 | +0.13(+0.55%) |
Apr 01, 2021 | 23.48 | 23.56 | 23.29 | 23.56 | 5,000 | +0.16(+0.68%) |
Mar 31, 2021 | 23.80 | 23.80 | 23.40 | 23.40 | 8,598 | -0.43(-1.80%) |
Mar 30, 2021 | 23.78 | 23.99 | 23.49 | 23.83 | 9,109 | -0.23(-0.96%) |
Mar 29, 2021 | 23.96 | 24.10 | 23.87 | 24.06 | 4,665 | +0.03(+0.12%) |
Mar 26, 2021 | 23.75 | 24.03 | 23.50 | 24.03 | 8,000 | +0.93(+4.03%) |
Mar 25, 2021 | 23.02 | 23.27 | 23.01 | 23.10 | 15,143 | +0.08(+0.35%) |
Mar 24, 2021 | 23.22 | 23.57 | 23.00 | 23.02 | 14,732 | -1.21(-4.99%) |
Mar 23, 2021 | 24.50 | 24.50 | 24.22 | 24.23 | 13,087 | -1.26(-4.94%) |
Mar 22, 2021 | 25.64 | 25.64 | 25.26 | 25.49 | 11,769 | +0.22(+0.87%) |
Mar 19, 2021 | 25.04 | 25.27 | 24.98 | 25.27 | 10,600 | -0.51(-1.98%) |
Mar 18, 2021 | 25.85 | 26.19 | 25.78 | 25.78 | 14,065 | +0.29(+1.14%) |
Mar 17, 2021 | 25.49 | 25.69 | 25.38 | 25.49 | 19,947 | -0.48(-1.85%) |
Mar 16, 2021 | 26.00 | 26.16 | 25.95 | 25.97 | 41,073 | +0.47(+1.84%) |
Mar 15, 2021 | 24.50 | 25.50 | 24.50 | 25.50 | 40,865 | +1.75(+7.37%) |
Mar 12, 2021 | 23.43 | 23.75 | 23.39 | 23.75 | 8,200 | +0.31(+1.32%) |
Mar 11, 2021 | 23.36 | 23.59 | 23.27 | 23.44 | 17,239 | +0.59(+2.58%) |
Mar 10, 2021 | 22.60 | 22.85 | 22.60 | 22.85 | 6,940 | +0.55(+2.47%) |
Mar 09, 2021 | 22.30 | 22.38 | 22.17 | 22.30 | 21,701 | -0.20(-0.89%) |
Mar 08, 2021 | 22.54 | 22.65 | 22.12 | 22.50 | 26,020 | -0.88(-3.76%) |
Mar 05, 2021 | 23.40 | 23.40 | 22.82 | 23.38 | 19,100 | -0.13(-0.55%) |
Mar 04, 2021 | 23.79 | 23.96 | 23.37 | 23.51 | 26,863 | +0.38(+1.64%) |
Mar 03, 2021 | 22.97 | 23.20 | 22.93 | 23.13 | 25,967 | +0.30(+1.31%) |
Mar 02, 2021 | 23.15 | 23.15 | 22.78 | 22.83 | 7,972 | -0.44(-1.89%) |
Mar 01, 2021 | 23.00 | 23.28 | 23.00 | 23.27 | 19,677 | +0.67(+2.96%) |
Feb 26, 2021 | 22.88 | 22.98 | 22.52 | 22.60 | 18,400 | -0.51(-2.21%) |
Feb 25, 2021 | 23.75 | 23.75 | 23.11 | 23.11 | 34,578 | -0.90(-3.75%) |
Feb 24, 2021 | 23.96 | 24.20 | 23.65 | 24.01 | 40,122 | -0.20(-0.83%) |
Feb 23, 2021 | 23.82 | 24.47 | 23.70 | 24.21 | 63,662 | +1.74(+7.74%) |
Feb 22, 2021 | 22.71 | 22.76 | 22.47 | 22.47 | 20,855 | -0.33(-1.45%) |
Feb 19, 2021 | 22.59 | 22.99 | 22.59 | 22.80 | 17,800 | +0.64(+2.89%) |
Feb 18, 2021 | 22.54 | 22.54 | 22.00 | 22.16 | 11,184 | -0.34(-1.51%) |
Feb 17, 2021 | 22.66 | 22.66 | 22.34 | 22.50 | 15,198 | +0.28(+1.26%) |
Feb 16, 2021 | 22.47 | 22.47 | 22.16 | 22.22 | 8,373 | -0.03(-0.13%) |
Feb 12, 2021 | 22.37 | 22.37 | 22.25 | 22.25 | 6,200 | +0.09(+0.41%) |
Feb 11, 2021 | 22.14 | 22.42 | 22.12 | 22.16 | 14,907 | +0.31(+1.42%) |
Feb 10, 2021 | 22.05 | 22.10 | 21.75 | 21.85 | 9,088 | -0.37(-1.67%) |
Feb 09, 2021 | 22.05 | 22.40 | 22.02 | 22.22 | 24,031 | +0.39(+1.79%) |
Feb 08, 2021 | 21.73 | 21.88 | 21.68 | 21.83 | 12,143 | +0.33(+1.53%) |
Feb 05, 2021 | 21.33 | 21.60 | 21.18 | 21.50 | 36,000 | +1.01(+4.93%) |
Feb 04, 2021 | 20.35 | 20.49 | 20.35 | 20.49 | 14,193 | -0.16(-0.77%) |
Feb 03, 2021 | 20.27 | 20.65 | 20.27 | 20.65 | 32,010 | +0.06(+0.29%) |
Feb 02, 2021 | 20.75 | 20.81 | 20.47 | 20.59 | 22,193 | +0.15(+0.73%) |
Feb 01, 2021 | 20.48 | 20.80 | 20.42 | 20.44 | 20,209 | +0.38(+1.89%) |
Jan 29, 2021 | 20.26 | 20.83 | 20.01 | 20.06 | 9,700 | -0.01(-0.05%) |
Jan 28, 2021 | 19.87 | 20.07 | 19.80 | 20.07 | 19,598 | +0.19(+0.96%) |
Jan 27, 2021 | 20.07 | 20.32 | 19.82 | 19.88 | 13,655 | -0.44(-2.17%) |
Jan 26, 2021 | 20.22 | 20.53 | 20.21 | 20.32 | 21,086 | +0.02(+0.10%) |
Jan 25, 2021 | 20.23 | 20.30 | 19.99 | 20.30 | 65,107 | -0.13(-0.64%) |
Jan 22, 2021 | 20.50 | 20.55 | 20.12 | 20.43 | 40,300 | -0.26(-1.26%) |
Jan 21, 2021 | 21.01 | 21.01 | 20.68 | 20.69 | 14,881 | -0.51(-2.41%) |
Jan 20, 2021 | 20.65 | 21.20 | 20.65 | 21.20 | 12,012 | -0.15(-0.70%) |
Jan 19, 2021 | 21.28 | 21.38 | 21.04 | 21.35 | 26,040 | +0.80(+3.89%) |
Jan 15, 2021 | 20.65 | 20.65 | 20.34 | 20.55 | 16,800 | -0.41(-1.96%) |
Jan 14, 2021 | 21.21 | 21.45 | 20.88 | 20.96 | 10,622 | -0.16(-0.76%) |
Jan 13, 2021 | 21.22 | 21.28 | 21.11 | 21.12 | 9,206 | +0.26(+1.25%) |
Jan 12, 2021 | 20.90 | 20.97 | 20.85 | 20.86 | 6,557 | +0.24(+1.16%) |
Jan 11, 2021 | 20.95 | 20.95 | 20.50 | 20.62 | 36,778 | -1.02(-4.71%) |
Jan 08, 2021 | 21.46 | 21.72 | 21.44 | 21.64 | 9,600 | -0.10(-0.46%) |
Jan 07, 2021 | 21.51 | 21.88 | 21.45 | 21.74 | 11,422 | -0.31(-1.41%) |
Jan 06, 2021 | 22.01 | 22.20 | 21.75 | 22.05 | 16,818 | -0.12(-0.54%) |
Jan 05, 2021 | 21.60 | 22.20 | 21.60 | 22.17 | 24,461 | +0.40(+1.84%) |
Jan 04, 2021 | 22.19 | 22.19 | 21.68 | 21.77 | 16,092 | +0.26(+1.21%) |
Dec 31, 2020 | 21.51 | 21.51 | 21.51 | 16,601 | -0.29(-1.33%) | |
Dec 30, 2020 | 21.79 | 21.87 | 21.67 | 21.80 | 16,601 | -0.03(-0.14%) |
Dec 29, 2020 | 21.84 | 22.15 | 21.80 | 21.83 | 9,389 | +0.02(+0.09%) |
Dec 28, 2020 | 21.64 | 21.90 | 21.55 | 21.81 | 10,125 | +0.08(+0.37%) |
Dec 24, 2020 | 21.67 | 21.82 | 21.67 | 21.73 | 1,600 | +0.24(+1.12%) |
Dec 23, 2020 | 21.45 | 21.56 | 21.32 | 21.49 | 12,683 | +0.00(+0.00%) |
Dec 22, 2020 | 21.79 | 21.84 | 21.49 | 21.49 | 15,776 | -0.45(-2.05%) |
Dec 21, 2020 | 21.92 | 22.04 | 21.65 | 21.94 | 33,253 | -1.05(-4.57%) |
Dec 18, 2020 | 22.76 | 22.99 | 22.75 | 22.99 | 23,300 | +0.01(+0.04%) |
Dec 17, 2020 | 22.57 | 22.98 | 22.57 | 22.98 | 7,835 | +0.78(+3.51%) |
Dec 16, 2020 | 22.56 | 22.56 | 22.20 | 22.20 | 18,143 | -0.63(-2.76%) |
Dec 15, 2020 | 22.62 | 22.91 | 22.62 | 22.83 | 5,378 | +0.34(+1.51%) |
Dec 14, 2020 | 22.43 | 22.57 | 22.41 | 22.49 | 6,427 | -0.35(-1.53%) |
Dec 11, 2020 | 23.09 | 23.17 | 22.65 | 22.84 | 34,500 | -0.13(-0.57%) |
Dec 10, 2020 | 22.74 | 23.00 | 22.74 | 22.97 | 13,711 | +0.13(+0.57%) |
Dec 09, 2020 | 23.25 | 23.25 | 22.66 | 22.84 | 20,208 | -0.55(-2.35%) |
Dec 08, 2020 | 23.35 | 23.39 | 23.10 | 23.39 | 15,983 | -0.06(-0.26%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.25 | 23.45 | 22,665 | -0.50(-2.09%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.84 | 23.95 | 14,000 | -0.09(-0.37%) |
Dec 03, 2020 | 23.83 | 24.31 | 23.77 | 24.04 | 40,535 | +1.10(+4.80%) |
Dec 02, 2020 | 23.00 | 23.11 | 22.86 | 22.94 | 5,992 | -0.26(-1.12%) |
Dec 01, 2020 | 23.02 | 23.39 | 22.93 | 23.20 | 21,938 | +0.82(+3.66%) |
Nov 30, 2020 | 22.89 | 22.95 | 22.38 | 22.38 | 14,795 | -0.88(-3.78%) |
Nov 27, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 6,200 | +0.12(+0.52%) |
Nov 25, 2020 | 23.15 | 23.15 | 22.79 | 23.14 | 16,600 | -0.20(-0.86%) |
Nov 24, 2020 | 22.92 | 23.42 | 22.92 | 23.34 | 19,122 | +1.07(+4.80%) |
Nov 23, 2020 | 22.61 | 22.61 | 22.20 | 22.27 | 26,288 | -0.38(-1.68%) |
Nov 20, 2020 | 22.55 | 22.65 | 22.47 | 22.65 | 6,700 | -0.22(-0.98%) |
Nov 19, 2020 | 22.96 | 22.96 | 22.79 | 22.87 | 7,146 | -0.11(-0.46%) |
Nov 18, 2020 | 23.44 | 23.44 | 22.90 | 22.98 | 8,866 | -0.47(-2.00%) |
Nov 17, 2020 | 23.77 | 23.77 | 23.12 | 23.45 | 8,211 | +0.25(+1.08%) |
Nov 16, 2020 | 22.78 | 23.25 | 22.78 | 23.20 | 17,807 | +0.72(+3.20%) |
Nov 13, 2020 | 22.17 | 22.67 | 22.17 | 22.48 | 16,700 | +0.20(+0.90%) |
Nov 12, 2020 | 22.84 | 22.84 | 22.16 | 22.28 | 7,627 | -0.76(-3.30%) |
Nov 11, 2020 | 22.97 | 23.18 | 22.97 | 23.04 | 21,429 | +0.29(+1.27%) |
Nov 10, 2020 | 22.68 | 22.99 | 22.67 | 22.75 | 16,378 | +0.07(+0.31%) |
Nov 09, 2020 | 23.26 | 23.26 | 22.04 | 22.68 | 60,905 | +1.79(+8.57%) |
Nov 06, 2020 | 21.00 | 21.00 | 20.70 | 20.89 | 10,400 | -0.17(-0.81%) |
Nov 05, 2020 | 20.91 | 21.09 | 20.72 | 21.06 | 20,399 | +0.25(+1.20%) |
Nov 04, 2020 | 20.43 | 20.93 | 20.43 | 20.81 | 15,837 | +0.77(+3.84%) |
Nov 03, 2020 | 19.96 | 20.05 | 19.86 | 20.04 | 4,679 | +0.35(+1.78%) |