Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.78 | 22.10 | 20.69 | 21.01 | 1,573,642 | -0.84(-3.84%) |
Nov 29, 2021 | 22.13 | 22.42 | 21.56 | 21.85 | 1,004,337 | +0.19(+0.85%) |
Nov 26, 2021 | 21.76 | 22.40 | 21.42 | 21.67 | 650,591 | -1.01(-4.47%) |
Nov 24, 2021 | 22.52 | 22.71 | 22.27 | 22.68 | 824,045 | -0.19(-0.83%) |
Nov 23, 2021 | 22.70 | 23.11 | 22.63 | 22.87 | 1,802,534 | +0.02(+0.08%) |
Nov 22, 2021 | 24.77 | 24.86 | 22.59 | 22.85 | 1,497,894 | -1.77(-7.19%) |
Nov 19, 2021 | 24.32 | 25.08 | 24.00 | 24.62 | 1,134,850 | +0.42(+1.73%) |
Nov 18, 2021 | 24.06 | 24.25 | 23.80 | 24.20 | 1,052,061 | +0.37(+1.55%) |
Nov 17, 2021 | 23.59 | 23.94 | 22.94 | 23.83 | 1,090,766 | +0.30(+1.28%) |
Nov 16, 2021 | 22.67 | 23.61 | 22.54 | 23.53 | 798,803 | +0.73(+3.21%) |
Nov 15, 2021 | 22.94 | 22.94 | 22.53 | 22.80 | 519,108 | +0.09(+0.39%) |
Nov 12, 2021 | 22.60 | 22.85 | 22.44 | 22.71 | 489,140 | +0.19(+0.87%) |
Nov 11, 2021 | 22.52 | 22.67 | 22.28 | 22.52 | 473,468 | +0.40(+1.81%) |
Nov 10, 2021 | 22.51 | 22.02 | 22.12 | 703,186 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.29 | 23.33 | 22.56 | 22.92 | 772,014 | -0.26(-1.13%) |
Nov 08, 2021 | 23.08 | 23.53 | 23.04 | 23.19 | 916,352 | +0.26(+1.15%) |
Nov 05, 2021 | 22.97 | 23.31 | 22.64 | 22.92 | 936,943 | +0.12(+0.51%) |
Nov 04, 2021 | 22.42 | 22.93 | 22.33 | 22.81 | 953,061 | +0.52(+2.32%) |
Nov 03, 2021 | 21.86 | 22.48 | 21.76 | 22.29 | 939,819 | +0.41(+1.87%) |
Nov 02, 2021 | 22.26 | 22.52 | 21.82 | 21.88 | 854,569 | -0.39(-1.75%) |
Nov 01, 2021 | 21.38 | 22.31 | 21.87 | 22.27 | 973,399 | +0.91(+4.24%) |
Oct 29, 2021 | 21.34 | 21.13 | 21.37 | 1,622,919 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.71 | 22.09 | 21.41 | 21.58 | 1,228,489 | +0.21(+1.00%) |
Oct 27, 2021 | 21.69 | 22.11 | 21.32 | 21.37 | 1,304,520 | -0.32(-1.48%) |
Oct 26, 2021 | 22.96 | 21.69 | 2,314,881 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.75 | 22.46 | 21.75 | 22.33 | 2,026,302 | +0.61(+2.83%) |
Oct 22, 2021 | 22.67 | 21.66 | 21.72 | 1,076,985 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.38 | 22.67 | 22.19 | 22.57 | 904,998 | +0.09(+0.39%) |
Oct 20, 2021 | 21.98 | 22.64 | 21.74 | 22.49 | 901,355 | +0.60(+2.76%) |
Oct 19, 2021 | 22.03 | 22.17 | 21.76 | 21.88 | 784,745 | -0.01(-0.04%) |
Oct 18, 2021 | 21.44 | 21.95 | 21.33 | 21.89 | 963,321 | +0.26(+1.22%) |
Oct 15, 2021 | 22.18 | 22.27 | 21.62 | 21.63 | 1,136,399 | -0.20(-0.94%) |
Oct 14, 2021 | 22.35 | 22.51 | 21.70 | 21.83 | 1,370,206 | +0.11(+0.49%) |
Oct 13, 2021 | 21.89 | 22.16 | 21.55 | 21.73 | 1,543,079 | -0.13(-0.58%) |
Oct 12, 2021 | 23.79 | 23.96 | 21.61 | 21.85 | 3,716,322 | -2.61(-10.68%) |
Oct 11, 2021 | 24.42 | 24.79 | 24.42 | 24.46 | 450,872 | -0.06(-0.24%) |
Oct 08, 2021 | 25.09 | 25.22 | 24.40 | 24.52 | 512,956 | -0.49(-1.95%) |
Oct 07, 2021 | 24.90 | 25.45 | 24.90 | 25.01 | 965,321 | +0.45(+1.83%) |
Oct 06, 2021 | 24.09 | 24.61 | 24.02 | 24.56 | 865,753 | +0.15(+0.60%) |
Oct 05, 2021 | 24.32 | 24.74 | 24.13 | 24.42 | 595,015 | +0.22(+0.93%) |
Oct 04, 2021 | 24.20 | 24.32 | 23.83 | 24.19 | 987,905 | -0.27(-1.12%) |
Oct 01, 2021 | 24.46 | 24.79 | 24.16 | 24.46 | 829,950 | +0.15(+0.60%) |
Sep 30, 2021 | 24.77 | 24.97 | 24.32 | 24.32 | 989,166 | -0.21(-0.87%) |
Sep 29, 2021 | 25.32 | 25.41 | 24.17 | 24.53 | 1,212,237 | -0.59(-2.37%) |
Sep 28, 2021 | 25.62 | 25.82 | 24.89 | 25.13 | 1,000,643 | -1.23(-4.66%) |
Sep 27, 2021 | 26.04 | 26.52 | 25.95 | 26.36 | 700,448 | +0.00(+0.00%) |
Sep 24, 2021 | 25.88 | 26.61 | 25.84 | 26.36 | 564,617 | +0.07(+0.26%) |
Sep 23, 2021 | 26.02 | 26.35 | 25.79 | 26.29 | 1,003,586 | +0.35(+1.35%) |
Sep 22, 2021 | 25.17 | 26.04 | 25.14 | 25.94 | 1,181,398 | +1.00(+4.03%) |
Sep 21, 2021 | 25.47 | 25.55 | 24.71 | 24.93 | 2,108,225 | -0.31(-1.24%) |
Sep 20, 2021 | 25.36 | 25.71 | 24.77 | 25.24 | 2,485,915 | -1.33(-4.99%) |
Sep 17, 2021 | 28.41 | 28.41 | 26.38 | 26.57 | 4,370,631 | -1.77(-6.26%) |
Sep 16, 2021 | 27.97 | 28.75 | 27.72 | 28.34 | 1,526,414 | +0.21(+0.76%) |
Sep 15, 2021 | 28.40 | 28.40 | 27.51 | 28.13 | 1,459,846 | +0.06(+0.21%) |
Sep 14, 2021 | 28.30 | 28.64 | 27.93 | 28.07 | 1,412,166 | -0.17(-0.59%) |
Sep 13, 2021 | 27.49 | 28.26 | 27.29 | 28.24 | 1,194,929 | +1.17(+4.32%) |
Sep 10, 2021 | 27.48 | 28.42 | 27.04 | 27.07 | 905,825 | -0.18(-0.64%) |
Sep 09, 2021 | 26.54 | 27.44 | 26.54 | 27.24 | 912,585 | +0.59(+2.23%) |
Sep 08, 2021 | 27.39 | 27.39 | 26.41 | 26.65 | 875,052 | -0.90(-3.26%) |
Sep 07, 2021 | 27.70 | 27.75 | 27.07 | 27.54 | 1,083,459 | -0.16(-0.56%) |
Sep 03, 2021 | 27.58 | 28.06 | 27.44 | 27.70 | 761,866 | +0.22(+0.82%) |
Sep 02, 2021 | 27.14 | 27.66 | 26.94 | 27.48 | 757,322 | +0.42(+1.55%) |
Sep 01, 2021 | 26.90 | 27.40 | 26.54 | 27.06 | 871,490 | +0.32(+1.20%) |
Aug 31, 2021 | 27.15 | 27.23 | 26.48 | 26.74 | 1,379,422 | -0.45(-1.65%) |
Aug 30, 2021 | 26.98 | 27.31 | 26.66 | 27.18 | 829,021 | +0.30(+1.12%) |
Aug 27, 2021 | 25.48 | 26.94 | 25.44 | 26.88 | 1,357,772 | +1.47(+5.78%) |
Aug 26, 2021 | 25.41 | 25.76 | 25.28 | 25.41 | 735,351 | +0.05(+0.19%) |
Aug 25, 2021 | 25.14 | 25.56 | 25.14 | 25.36 | 617,994 | +0.30(+1.20%) |
Aug 24, 2021 | 24.67 | 25.13 | 24.58 | 25.06 | 1,052,241 | +0.52(+2.10%) |
Aug 23, 2021 | 24.49 | 24.84 | 23.98 | 24.55 | 1,171,815 | +0.34(+1.41%) |
Aug 20, 2021 | 23.80 | 24.22 | 23.55 | 24.21 | 898,782 | +0.46(+1.93%) |
Aug 19, 2021 | 23.42 | 23.87 | 23.18 | 23.75 | 1,110,408 | -0.14(-0.57%) |
Aug 18, 2021 | 24.23 | 24.70 | 23.88 | 23.88 | 1,577,536 | -0.11(-0.45%) |
Aug 17, 2021 | 24.92 | 25.31 | 23.56 | 23.99 | 1,598,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.40 | 25.49 | 25.02 | 25.31 | 678,861 | -0.27(-1.07%) |
Aug 13, 2021 | 25.33 | 25.67 | 25.13 | 25.58 | 680,704 | +0.13(+0.50%) |
Aug 12, 2021 | 25.85 | 25.85 | 25.12 | 25.45 | 1,100,711 | -0.58(-2.24%) |
Aug 11, 2021 | 25.93 | 26.17 | 25.51 | 26.04 | 1,080,436 | -0.04(-0.15%) |
Aug 10, 2021 | 26.75 | 26.79 | 25.98 | 26.07 | 1,172,617 | -0.64(-2.40%) |
Aug 09, 2021 | 26.91 | 26.92 | 26.45 | 26.72 | 885,383 | +0.00(+0.00%) |
Aug 06, 2021 | 26.40 | 26.97 | 26.24 | 26.72 | 1,031,409 | +0.30(+1.14%) |
Aug 05, 2021 | 26.02 | 26.63 | 25.96 | 26.42 | 1,271,775 | +0.49(+1.88%) |
Aug 04, 2021 | 25.26 | 26.40 | 25.19 | 25.93 | 1,357,506 | +0.66(+2.62%) |
Aug 03, 2021 | 24.69 | 25.27 | 24.35 | 25.27 | 1,399,883 | +0.68(+2.77%) |
Aug 02, 2021 | 24.12 | 25.14 | 24.12 | 24.59 | 1,576,395 | +0.61(+2.56%) |
Jul 30, 2021 | 23.67 | 24.19 | 23.67 | 23.97 | 2,190,069 | +0.14(+0.57%) |
Jul 29, 2021 | 23.99 | 24.15 | 23.74 | 23.84 | 1,524,029 | +0.00(+0.00%) |
Jul 28, 2021 | 22.76 | 24.11 | 22.30 | 23.84 | 2,244,939 | +0.97(+4.26%) |
Jul 27, 2021 | 22.42 | 22.93 | 21.80 | 22.86 | 2,586,371 | +0.55(+2.44%) |
Jul 26, 2021 | 22.31 | 22.61 | 22.03 | 22.32 | 1,103,492 | -0.04(-0.17%) |
Jul 23, 2021 | 22.42 | 22.48 | 22.01 | 22.36 | 819,077 | +0.09(+0.39%) |
Jul 22, 2021 | 22.25 | 22.49 | 22.00 | 22.27 | 656,213 | -0.22(-1.00%) |
Jul 21, 2021 | 21.81 | 22.53 | 21.81 | 22.49 | 873,493 | +0.78(+3.59%) |
Jul 20, 2021 | 20.96 | 21.94 | 20.78 | 21.71 | 1,461,361 | +0.93(+4.50%) |
Jul 19, 2021 | 20.82 | 20.96 | 20.08 | 20.78 | 1,961,975 | -0.54(-2.51%) |
Jul 16, 2021 | 22.12 | 22.25 | 21.27 | 21.32 | 1,514,095 | -0.68(-3.10%) |
Jul 15, 2021 | 22.06 | 23.36 | 21.57 | 22.00 | 3,798,198 | -0.16(-0.70%) |
Jul 14, 2021 | 22.47 | 22.95 | 22.11 | 22.15 | 633,672 | -0.12(-0.52%) |
Jul 13, 2021 | 22.34 | 22.47 | 22.09 | 22.27 | 568,746 | -0.21(-0.95%) |
Jul 12, 2021 | 22.34 | 22.50 | 22.15 | 22.48 | 583,836 | +0.31(+1.40%) |
Jul 09, 2021 | 21.70 | 22.25 | 21.50 | 22.17 | 491,384 | +0.64(+2.98%) |
Jul 08, 2021 | 21.13 | 21.76 | 20.90 | 21.53 | 846,801 | -0.35(-1.60%) |
Jul 07, 2021 | 22.30 | 22.35 | 21.55 | 21.88 | 737,672 | -0.26(-1.19%) |
Jul 06, 2021 | 22.53 | 22.61 | 21.79 | 22.14 | 635,836 | -0.35(-1.56%) |
Jul 02, 2021 | 22.79 | 22.85 | 22.45 | 22.49 | 433,450 | -0.14(-0.60%) |
Jul 01, 2021 | 23.03 | 23.03 | 22.50 | 22.63 | 956,372 | -0.41(-1.77%) |
Jun 30, 2021 | 23.31 | 23.36 | 22.97 | 23.04 | 1,377,559 | -0.21(-0.92%) |
Jun 29, 2021 | 23.30 | 23.39 | 22.95 | 23.25 | 866,143 | +0.01(+0.04%) |
Jun 28, 2021 | 23.17 | 23.56 | 23.13 | 23.24 | 1,456,637 | +0.26(+1.14%) |
Jun 25, 2021 | 23.35 | 23.55 | 22.88 | 22.98 | 2,330,009 | -0.18(-0.80%) |
Jun 24, 2021 | 22.75 | 23.18 | 22.57 | 23.16 | 710,088 | +0.70(+3.12%) |
Jun 23, 2021 | 22.72 | 23.11 | 22.43 | 22.46 | 1,159,145 | -0.12(-0.52%) |
Jun 22, 2021 | 22.39 | 22.73 | 22.19 | 22.58 | 899,553 | +0.21(+0.96%) |
Jun 21, 2021 | 22.47 | 22.57 | 22.06 | 22.37 | 996,669 | +0.03(+0.13%) |
Jun 18, 2021 | 22.67 | 22.86 | 21.76 | 22.34 | 2,810,698 | -0.57(-2.51%) |
Jun 17, 2021 | 22.68 | 23.19 | 22.40 | 22.91 | 1,330,660 | +0.19(+0.86%) |
Jun 16, 2021 | 23.06 | 23.11 | 22.53 | 22.72 | 1,337,596 | -0.29(-1.27%) |
Jun 15, 2021 | 22.98 | 23.35 | 22.74 | 23.01 | 1,047,459 | +0.07(+0.30%) |
Jun 14, 2021 | 23.02 | 23.06 | 22.44 | 22.94 | 865,358 | -0.02(-0.08%) |
Jun 11, 2021 | 22.70 | 22.97 | 22.15 | 22.96 | 1,237,578 | +0.50(+2.21%) |
Jun 10, 2021 | 22.55 | 22.98 | 22.43 | 22.46 | 982,098 | -0.04(-0.17%) |
Jun 09, 2021 | 22.20 | 22.60 | 22.06 | 22.50 | 1,876,110 | +0.41(+1.85%) |
Jun 08, 2021 | 21.72 | 22.12 | 21.46 | 22.09 | 1,931,007 | +0.49(+2.25%) |
Jun 07, 2021 | 21.19 | 21.69 | 21.19 | 21.61 | 1,678,604 | +0.15(+0.68%) |
Jun 04, 2021 | 20.96 | 21.49 | 20.79 | 21.46 | 957,579 | +0.65(+3.13%) |
Jun 03, 2021 | 21.04 | 21.04 | 20.36 | 20.81 | 1,109,726 | -0.41(-1.92%) |
Jun 02, 2021 | 20.88 | 21.25 | 20.77 | 21.22 | 1,231,276 | +0.30(+1.44%) |
Jun 01, 2021 | 20.75 | 20.96 | 20.43 | 20.92 | 1,263,544 | +0.42(+2.04%) |
May 28, 2021 | 20.60 | 20.66 | 20.35 | 20.50 | 595,738 | +0.05(+0.24%) |
May 27, 2021 | 20.39 | 20.85 | 20.32 | 20.45 | 1,054,917 | -0.04(-0.19%) |
May 26, 2021 | 19.89 | 20.58 | 19.86 | 20.49 | 1,839,804 | +0.53(+2.68%) |
May 25, 2021 | 20.00 | 20.45 | 19.91 | 19.95 | 2,008,778 | +0.14(+0.69%) |
May 24, 2021 | 19.42 | 20.01 | 19.31 | 19.82 | 1,162,545 | +0.53(+2.77%) |
May 21, 2021 | 19.70 | 19.72 | 19.21 | 19.28 | 1,157,811 | -0.21(-1.10%) |
May 20, 2021 | 19.25 | 19.56 | 19.15 | 19.50 | 1,109,784 | +0.24(+1.26%) |
May 19, 2021 | 18.43 | 19.33 | 18.17 | 19.25 | 957,218 | +0.42(+2.22%) |
May 18, 2021 | 19.00 | 19.20 | 18.82 | 18.84 | 1,235,730 | +0.08(+0.41%) |
May 17, 2021 | 18.47 | 18.80 | 18.00 | 18.76 | 1,013,052 | -0.06(-0.31%) |
May 14, 2021 | 18.47 | 18.90 | 18.19 | 18.82 | 883,740 | +0.61(+3.36%) |
May 13, 2021 | 17.93 | 18.41 | 17.78 | 18.21 | 1,144,159 | +0.66(+3.77%) |
May 12, 2021 | 18.15 | 18.40 | 17.53 | 17.55 | 1,694,966 | -1.02(-5.49%) |
May 11, 2021 | 17.77 | 18.70 | 17.60 | 18.57 | 1,250,636 | -0.11(-0.57%) |
May 10, 2021 | 19.43 | 19.43 | 18.58 | 18.67 | 1,178,862 | -0.98(-4.99%) |
May 07, 2021 | 19.51 | 19.71 | 19.29 | 19.65 | 1,244,771 | +0.34(+1.76%) |
May 06, 2021 | 19.13 | 19.32 | 18.63 | 19.31 | 1,121,298 | +0.06(+0.30%) |
May 05, 2021 | 19.39 | 19.58 | 18.83 | 19.25 | 1,328,111 | +0.14(+0.71%) |
May 04, 2021 | 19.12 | 19.15 | 18.46 | 19.12 | 2,474,989 | -0.25(-1.30%) |
May 03, 2021 | 19.85 | 19.96 | 19.25 | 19.37 | 2,373,167 | -0.27(-1.38%) |
Apr 30, 2021 | 19.90 | 20.16 | 19.56 | 19.64 | 2,124,986 | -0.73(-3.58%) |
Apr 29, 2021 | 20.79 | 20.86 | 19.87 | 20.37 | 2,098,932 | -0.19(-0.94%) |
Apr 28, 2021 | 20.78 | 20.80 | 19.87 | 20.57 | 2,888,446 | +0.11(+0.52%) |
Apr 27, 2021 | 23.04 | 23.16 | 20.04 | 20.46 | 7,059,222 | -2.77(-11.92%) |
Apr 26, 2021 | 23.32 | 24.02 | 22.54 | 23.23 | 3,261,908 | +0.09(+0.38%) |
Apr 23, 2021 | 22.62 | 23.34 | 22.62 | 23.14 | 1,276,082 | +0.72(+3.21%) |
Apr 22, 2021 | 23.55 | 23.55 | 22.35 | 22.42 | 1,517,355 | -0.86(-3.71%) |
Apr 21, 2021 | 21.93 | 23.31 | 21.77 | 23.29 | 1,555,053 | +1.26(+5.73%) |
Apr 20, 2021 | 22.53 | 22.71 | 21.83 | 22.02 | 1,258,026 | -0.71(-3.12%) |
Apr 19, 2021 | 23.11 | 23.33 | 22.13 | 22.73 | 1,768,724 | -0.60(-2.58%) |
Apr 16, 2021 | 23.50 | 23.56 | 23.10 | 23.34 | 981,380 | -0.08(-0.33%) |
Apr 15, 2021 | 24.20 | 24.28 | 23.17 | 23.41 | 1,240,461 | -0.52(-2.19%) |
Apr 14, 2021 | 23.66 | 24.36 | 23.66 | 23.94 | 1,496,982 | +0.28(+1.19%) |
Apr 13, 2021 | 24.21 | 24.39 | 23.09 | 23.66 | 1,548,763 | -0.41(-1.70%) |
Apr 12, 2021 | 24.29 | 24.47 | 23.74 | 24.06 | 1,204,595 | -0.27(-1.12%) |
Apr 09, 2021 | 24.72 | 24.72 | 24.11 | 24.34 | 1,314,374 | -0.50(-2.00%) |
Apr 08, 2021 | 24.72 | 24.92 | 24.30 | 24.83 | 1,903,536 | +0.31(+1.27%) |
Apr 07, 2021 | 24.83 | 25.02 | 24.24 | 24.52 | 1,836,366 | -0.36(-1.44%) |
Apr 06, 2021 | 25.99 | 26.72 | 24.57 | 24.88 | 3,329,387 | -0.75(-2.92%) |
Apr 05, 2021 | 24.36 | 25.86 | 24.25 | 25.63 | 3,032,747 | +1.77(+7.41%) |
Apr 01, 2021 | 23.50 | 24.00 | 23.36 | 23.86 | 1,588,181 | +0.83(+3.59%) |
Mar 31, 2021 | 22.36 | 23.44 | 22.36 | 23.03 | 2,228,829 | +0.94(+4.27%) |
Mar 30, 2021 | 21.46 | 22.10 | 21.41 | 22.09 | 1,018,387 | +0.51(+2.34%) |
Mar 29, 2021 | 22.47 | 22.58 | 21.35 | 21.59 | 1,288,283 | -1.12(-4.92%) |
Mar 26, 2021 | 21.65 | 22.71 | 21.32 | 22.70 | 1,046,435 | +1.22(+5.70%) |
Mar 25, 2021 | 20.68 | 21.58 | 20.25 | 21.48 | 1,372,214 | +0.56(+2.69%) |
Mar 24, 2021 | 21.81 | 22.23 | 20.91 | 20.92 | 1,256,138 | -0.40(-1.87%) |
Mar 23, 2021 | 23.17 | 23.21 | 21.24 | 21.31 | 1,892,465 | -1.92(-8.28%) |
Mar 22, 2021 | 23.83 | 24.26 | 23.21 | 23.24 | 2,216,130 | -0.05(-0.21%) |
Mar 19, 2021 | 22.34 | 23.34 | 22.11 | 23.29 | 2,853,043 | +0.84(+3.72%) |
Mar 18, 2021 | 22.49 | 23.49 | 22.14 | 22.45 | 2,227,285 | -0.53(-2.32%) |
Mar 17, 2021 | 22.05 | 23.22 | 21.69 | 22.99 | 1,266,499 | +0.54(+2.42%) |
Mar 16, 2021 | 22.89 | 23.21 | 22.30 | 22.44 | 1,271,139 | -0.29(-1.28%) |
Mar 15, 2021 | 21.95 | 22.74 | 21.65 | 22.73 | 1,553,307 | +0.77(+3.52%) |
Mar 12, 2021 | 21.43 | 21.97 | 21.12 | 21.96 | 1,561,212 | +0.07(+0.33%) |
Mar 11, 2021 | 21.37 | 22.01 | 21.21 | 21.89 | 1,176,766 | +0.98(+4.69%) |
Mar 10, 2021 | 21.51 | 21.79 | 20.89 | 20.91 | 1,114,240 | -0.28(-1.33%) |
Mar 09, 2021 | 20.63 | 21.54 | 20.51 | 21.19 | 1,644,813 | +1.12(+5.57%) |
Mar 08, 2021 | 20.83 | 21.36 | 19.96 | 20.07 | 1,700,605 | -0.70(-3.37%) |
Mar 05, 2021 | 20.54 | 21.00 | 19.22 | 20.77 | 2,731,580 | +0.61(+3.04%) |
Mar 04, 2021 | 22.07 | 22.07 | 19.86 | 20.16 | 2,932,633 | -1.46(-6.74%) |
Mar 03, 2021 | 22.71 | 22.71 | 21.36 | 21.62 | 1,757,220 | -0.48(-2.16%) |
Mar 02, 2021 | 24.02 | 24.02 | 22.06 | 22.09 | 2,970,771 | -1.91(-7.97%) |
Mar 01, 2021 | 23.89 | 24.38 | 23.45 | 24.01 | 2,334,499 | +0.80(+3.43%) |
Feb 26, 2021 | 22.32 | 23.66 | 21.77 | 23.21 | 2,963,390 | +1.08(+4.87%) |
Feb 25, 2021 | 23.06 | 23.35 | 22.01 | 22.13 | 1,868,304 | -1.19(-5.08%) |
Feb 24, 2021 | 22.94 | 23.37 | 22.23 | 23.32 | 1,812,769 | +0.43(+1.87%) |
Feb 23, 2021 | 21.97 | 22.98 | 20.96 | 22.89 | 2,531,294 | -0.17(-0.76%) |
Feb 22, 2021 | 22.64 | 23.80 | 22.64 | 23.06 | 2,451,688 | +0.11(+0.47%) |
Feb 19, 2021 | 22.75 | 23.18 | 22.58 | 22.96 | 1,780,177 | +0.75(+3.36%) |
Feb 18, 2021 | 22.41 | 22.78 | 21.79 | 22.21 | 2,828,104 | -0.94(-4.06%) |
Feb 17, 2021 | 23.59 | 23.89 | 22.47 | 23.15 | 3,179,302 | -1.06(-4.37%) |
Feb 16, 2021 | 24.25 | 25.28 | 23.25 | 24.21 | 4,965,607 | +0.73(+3.10%) |
Feb 12, 2021 | 22.23 | 25.12 | 22.04 | 23.48 | 28,113,402 | +1.22(+5.49%) |
Feb 11, 2021 | 20.01 | 22.38 | 19.88 | 22.26 | 10,597,890 | +4.02(+22.01%) |
Feb 10, 2021 | 18.87 | 18.97 | 17.93 | 18.24 | 2,210,134 | -0.55(-2.94%) |
Feb 09, 2021 | 18.27 | 19.03 | 17.49 | 18.80 | 3,726,520 | +0.14(+0.73%) |
Feb 08, 2021 | 17.83 | 18.69 | 17.66 | 18.66 | 3,579,457 | +1.35(+7.79%) |
Feb 05, 2021 | 16.91 | 17.36 | 16.42 | 17.31 | 2,029,495 | +0.68(+4.08%) |
Feb 04, 2021 | 15.98 | 16.68 | 15.86 | 16.63 | 1,233,610 | +0.77(+4.83%) |
Feb 03, 2021 | 16.18 | 16.25 | 15.71 | 15.87 | 818,215 | -0.30(-1.86%) |
Feb 02, 2021 | 16.35 | 16.45 | 15.92 | 16.17 | 851,881 | +0.09(+0.54%) |
Feb 01, 2021 | 15.57 | 16.17 | 15.44 | 16.08 | 956,548 | +1.03(+6.83%) |
Jan 29, 2021 | 15.74 | 15.89 | 15.04 | 15.05 | 1,169,153 | -0.67(-4.29%) |
Jan 28, 2021 | 15.96 | 16.01 | 15.45 | 15.73 | 1,094,460 | +0.05(+0.34%) |
Jan 27, 2021 | 16.06 | 16.32 | 15.54 | 15.67 | 1,241,334 | -1.02(-6.10%) |
Jan 26, 2021 | 17.55 | 17.62 | 16.64 | 16.69 | 833,018 | -0.61(-3.53%) |
Jan 25, 2021 | 17.94 | 18.00 | 17.12 | 17.30 | 1,435,979 | -0.61(-3.41%) |
Jan 22, 2021 | 17.65 | 17.94 | 17.64 | 17.91 | 616,901 | +0.01(+0.05%) |
Jan 21, 2021 | 18.14 | 18.30 | 17.72 | 17.90 | 532,891 | -0.08(-0.43%) |
Jan 20, 2021 | 18.43 | 18.48 | 17.76 | 17.98 | 699,736 | -0.24(-1.33%) |
Jan 19, 2021 | 17.93 | 18.36 | 17.79 | 18.22 | 1,276,271 | +0.73(+4.16%) |
Jan 15, 2021 | 18.14 | 18.14 | 17.17 | 17.50 | 1,161,420 | -0.68(-3.74%) |
Jan 14, 2021 | 17.23 | 18.47 | 17.19 | 18.17 | 1,603,901 | +1.30(+7.70%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.61 | 16.88 | 780,747 | -0.24(-1.42%) |
Jan 12, 2021 | 16.71 | 17.17 | 16.56 | 17.12 | 1,020,340 | +0.54(+3.28%) |
Jan 11, 2021 | 16.08 | 16.62 | 15.92 | 16.57 | 658,165 | +0.41(+2.52%) |
Jan 08, 2021 | 16.54 | 16.74 | 16.08 | 16.17 | 1,096,874 | -0.12(-0.71%) |
Jan 07, 2021 | 15.89 | 16.41 | 15.76 | 16.28 | 1,427,421 | +0.74(+4.74%) |
Jan 06, 2021 | 15.00 | 15.61 | 14.99 | 15.55 | 1,945,856 | +0.54(+3.62%) |
Jan 05, 2021 | 14.47 | 15.02 | 14.41 | 15.00 | 864,216 | +0.54(+3.76%) |
Jan 04, 2021 | 14.72 | 15.04 | 14.37 | 14.46 | 947,731 | -0.16(-1.13%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 546,091 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.40 | 14.79 | 14.40 | 14.69 | 546,091 | +0.34(+2.37%) |
Dec 29, 2020 | 14.79 | 14.88 | 14.16 | 14.35 | 802,937 | -0.40(-2.70%) |
Dec 28, 2020 | 14.75 | 15.20 | 14.71 | 14.75 | 836,362 | +0.21(+1.47%) |
Dec 24, 2020 | 14.71 | 14.78 | 14.52 | 14.54 | 399,341 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.79 | 14.56 | 14.59 | 854,225 | +0.05(+0.33%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.46 | 14.54 | 1,036,939 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.70 | 14.40 | 14.55 | 970,801 | -0.28(-1.90%) |
Dec 18, 2020 | 15.02 | 15.25 | 14.76 | 14.83 | 2,132,295 | -0.09(-0.58%) |
Dec 17, 2020 | 15.02 | 15.07 | 14.81 | 14.92 | 848,001 | -0.03(-0.19%) |
Dec 16, 2020 | 15.02 | 15.18 | 14.82 | 14.95 | 858,168 | -0.12(-0.77%) |
Dec 15, 2020 | 14.74 | 15.10 | 14.68 | 15.06 | 1,072,029 | +0.58(+3.97%) |
Dec 14, 2020 | 14.51 | 14.77 | 14.48 | 14.49 | 667,829 | +0.14(+0.98%) |
Dec 11, 2020 | 14.41 | 14.56 | 14.12 | 14.35 | 832,078 | -0.25(-1.72%) |
Dec 10, 2020 | 14.21 | 14.65 | 14.08 | 14.60 | 874,091 | +0.27(+1.89%) |
Dec 09, 2020 | 14.86 | 15.00 | 14.23 | 14.33 | 1,343,878 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.76 | 14.89 | 1,257,759 | -0.10(-0.65%) |
Dec 07, 2020 | 14.93 | 15.08 | 14.83 | 14.98 | 929,981 | +0.00(+0.00%) |
Dec 04, 2020 | 14.49 | 15.02 | 14.47 | 14.98 | 1,216,743 | +0.61(+4.24%) |
Dec 03, 2020 | 14.53 | 14.84 | 14.36 | 14.37 | 1,386,496 | -0.08(-0.54%) |
Dec 02, 2020 | 14.56 | 14.58 | 14.33 | 14.45 | 1,073,522 | -0.10(-0.66%) |