Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 21.45 | 21.45 | 19.59 | 20.24 | 105,425 | -1.23(-5.73%) |
Nov 29, 2021 | 22.74 | 22.74 | 21.37 | 21.47 | 73,369 | -0.67(-3.03%) |
Nov 26, 2021 | 22.10 | 22.50 | 21.34 | 22.14 | 42,584 | -0.82(-3.57%) |
Nov 24, 2021 | 22.96 | 23.20 | 22.82 | 22.96 | 88,968 | -0.24(-1.03%) |
Nov 23, 2021 | 23.77 | 24.21 | 22.94 | 23.20 | 53,580 | -0.50(-2.11%) |
Nov 22, 2021 | 23.84 | 24.16 | 23.51 | 23.70 | 71,074 | +0.24(+1.02%) |
Nov 19, 2021 | 23.78 | 23.93 | 22.86 | 23.46 | 91,277 | -0.49(-2.05%) |
Nov 18, 2021 | 24.74 | 23.95 | 23.74 | 23.95 | 60,977 | -0.81(-3.27%) |
Nov 17, 2021 | 24.91 | 25.00 | 24.22 | 24.76 | 52,233 | -0.55(-2.17%) |
Nov 16, 2021 | 24.67 | 25.75 | 24.67 | 25.31 | 75,597 | +0.09(+0.36%) |
Nov 15, 2021 | 25.27 | 25.43 | 24.56 | 25.22 | 52,454 | +0.18(+0.72%) |
Nov 12, 2021 | 24.75 | 25.49 | 24.53 | 25.04 | 50,941 | +0.40(+1.62%) |
Nov 11, 2021 | 23.80 | 24.78 | 23.35 | 24.64 | 127,733 | +1.14(+4.85%) |
Nov 10, 2021 | 24.09 | 23.50 | 133,525 | -0.92(-3.77%) | ||
Nov 09, 2021 | 25.06 | 25.40 | 24.02 | 24.42 | 109,286 | -0.83(-3.29%) |
Nov 08, 2021 | 24.00 | 25.61 | 23.67 | 25.25 | 310,870 | +3.41(+15.61%) |
Nov 05, 2021 | 21.71 | 22.29 | 21.35 | 21.84 | 68,894 | +0.37(+1.72%) |
Nov 04, 2021 | 21.90 | 22.19 | 21.21 | 21.47 | 45,106 | -0.24(-1.11%) |
Nov 03, 2021 | 21.45 | 22.22 | 21.44 | 21.71 | 64,869 | +0.31(+1.45%) |
Nov 02, 2021 | 21.15 | 21.49 | 20.72 | 21.40 | 75,990 | +0.15(+0.71%) |
Nov 01, 2021 | 19.77 | 21.68 | 19.61 | 21.25 | 162,053 | +1.64(+8.36%) |
Oct 29, 2021 | 19.42 | 19.65 | 19.29 | 19.61 | 42,889 | +0.31(+1.61%) |
Oct 28, 2021 | 19.18 | 19.71 | 19.06 | 19.30 | 96,686 | +0.34(+1.79%) |
Oct 27, 2021 | 19.65 | 19.50 | 18.95 | 18.96 | 57,297 | -0.73(-3.71%) |
Oct 26, 2021 | 19.87 | 19.69 | 31,504 | -0.11(-0.56%) | ||
Oct 25, 2021 | 19.72 | 20.19 | 19.55 | 19.80 | 49,090 | +0.08(+0.41%) |
Oct 22, 2021 | 19.80 | 19.97 | 19.54 | 19.72 | 21,618 | -0.11(-0.55%) |
Oct 21, 2021 | 19.87 | 20.02 | 19.57 | 19.83 | 37,736 | -0.05(-0.25%) |
Oct 20, 2021 | 19.81 | 20.04 | 19.63 | 19.88 | 26,349 | +0.06(+0.30%) |
Oct 19, 2021 | 19.82 | 19.90 | 19.37 | 19.82 | 35,332 | +0.01(+0.05%) |
Oct 18, 2021 | 19.76 | 20.06 | 19.68 | 19.81 | 29,655 | +0.04(+0.20%) |
Oct 15, 2021 | 19.96 | 20.67 | 19.75 | 19.77 | 177,953 | +0.15(+0.76%) |
Oct 14, 2021 | 20.03 | 20.05 | 19.54 | 19.62 | 36,535 | -0.09(-0.46%) |
Oct 13, 2021 | 19.95 | 20.13 | 19.53 | 19.71 | 28,444 | -0.26(-1.30%) |
Oct 12, 2021 | 20.28 | 20.34 | 19.94 | 19.97 | 34,043 | -0.22(-1.09%) |
Oct 11, 2021 | 20.16 | 20.45 | 20.07 | 20.19 | 24,531 | -0.03(-0.15%) |
Oct 08, 2021 | 20.66 | 20.66 | 20.17 | 20.22 | 31,592 | -0.28(-1.37%) |
Oct 07, 2021 | 20.19 | 21.03 | 20.19 | 20.50 | 49,455 | +0.38(+1.89%) |
Oct 06, 2021 | 20.30 | 20.88 | 19.70 | 20.12 | 42,891 | -0.43(-2.09%) |
Oct 05, 2021 | 20.85 | 20.93 | 20.47 | 20.55 | 52,254 | -0.33(-1.58%) |
Oct 04, 2021 | 21.43 | 21.70 | 20.72 | 20.88 | 72,743 | -0.44(-2.06%) |
Oct 01, 2021 | 20.89 | 21.83 | 20.89 | 21.32 | 152,335 | +0.46(+2.21%) |
Sep 30, 2021 | 21.06 | 21.43 | 20.78 | 20.86 | 85,060 | -0.06(-0.29%) |
Sep 29, 2021 | 20.55 | 21.00 | 20.28 | 20.92 | 72,462 | +0.61(+3.00%) |
Sep 28, 2021 | 21.31 | 21.31 | 20.21 | 20.31 | 60,567 | -1.00(-4.69%) |
Sep 27, 2021 | 20.32 | 21.39 | 20.32 | 21.31 | 87,475 | +1.09(+5.39%) |
Sep 24, 2021 | 20.23 | 20.36 | 19.87 | 20.22 | 136,359 | -0.09(-0.44%) |
Sep 23, 2021 | 19.53 | 20.61 | 19.53 | 20.31 | 69,150 | +0.85(+4.37%) |
Sep 22, 2021 | 19.44 | 19.83 | 19.05 | 19.46 | 58,815 | +0.23(+1.20%) |
Sep 21, 2021 | 19.56 | 20.01 | 19.23 | 19.23 | 78,604 | -0.17(-0.88%) |
Sep 20, 2021 | 20.38 | 20.43 | 19.15 | 19.40 | 77,582 | -1.34(-6.46%) |
Sep 17, 2021 | 20.44 | 21.20 | 20.33 | 20.74 | 198,870 | +0.63(+3.13%) |
Sep 16, 2021 | 19.60 | 20.17 | 19.57 | 20.11 | 105,526 | +0.55(+2.81%) |
Sep 15, 2021 | 19.46 | 19.91 | 19.25 | 19.56 | 100,853 | +0.13(+0.67%) |
Sep 14, 2021 | 19.61 | 19.79 | 19.23 | 19.43 | 103,183 | -0.03(-0.15%) |
Sep 13, 2021 | 19.40 | 19.51 | 19.16 | 19.46 | 43,223 | +0.21(+1.09%) |
Sep 10, 2021 | 19.54 | 19.61 | 19.17 | 19.25 | 55,652 | -0.10(-0.52%) |
Sep 09, 2021 | 19.38 | 19.65 | 19.29 | 19.35 | 61,283 | -0.11(-0.57%) |
Sep 08, 2021 | 19.98 | 20.10 | 19.25 | 19.46 | 65,282 | -0.71(-3.52%) |
Sep 07, 2021 | 20.46 | 20.54 | 20.12 | 20.17 | 57,397 | -0.15(-0.74%) |
Sep 03, 2021 | 21.05 | 21.05 | 20.28 | 20.32 | 43,036 | -0.61(-2.91%) |
Sep 02, 2021 | 21.02 | 21.16 | 20.73 | 20.93 | 54,061 | +0.07(+0.34%) |
Sep 01, 2021 | 21.57 | 21.89 | 20.84 | 20.86 | 99,313 | -0.79(-3.65%) |
Aug 31, 2021 | 21.16 | 21.73 | 21.05 | 21.65 | 60,782 | +0.45(+2.12%) |
Aug 30, 2021 | 21.22 | 21.54 | 20.90 | 21.20 | 160,836 | -0.19(-0.89%) |
Aug 27, 2021 | 20.80 | 21.57 | 20.80 | 21.39 | 89,206 | +0.55(+2.64%) |
Aug 26, 2021 | 20.56 | 21.11 | 20.56 | 20.84 | 83,990 | +0.19(+0.92%) |
Aug 25, 2021 | 20.68 | 21.07 | 20.24 | 20.65 | 161,907 | -0.01(-0.05%) |
Aug 24, 2021 | 20.40 | 20.89 | 20.40 | 20.66 | 82,455 | +0.17(+0.83%) |
Aug 23, 2021 | 20.82 | 21.00 | 20.33 | 20.49 | 87,886 | -0.20(-0.97%) |
Aug 20, 2021 | 20.33 | 20.97 | 20.18 | 20.69 | 150,781 | +0.28(+1.37%) |
Aug 19, 2021 | 20.50 | 20.81 | 19.85 | 20.41 | 190,535 | -0.17(-0.83%) |
Aug 18, 2021 | 22.99 | 22.99 | 20.55 | 20.58 | 262,459 | -2.50(-10.83%) |
Aug 17, 2021 | 23.00 | 23.29 | 22.75 | 23.08 | 128,907 | -0.06(-0.26%) |
Aug 16, 2021 | 22.75 | 23.69 | 22.42 | 23.14 | 245,955 | +0.36(+1.58%) |
Aug 13, 2021 | 23.94 | 24.48 | 21.86 | 22.78 | 448,048 | -2.20(-8.81%) |
Aug 12, 2021 | 25.62 | 25.87 | 24.86 | 24.98 | 97,061 | -0.46(-1.81%) |
Aug 11, 2021 | 24.25 | 25.45 | 23.96 | 25.44 | 131,450 | +1.38(+5.74%) |
Aug 10, 2021 | 23.47 | 24.22 | 23.26 | 24.06 | 348,960 | +0.56(+2.38%) |
Aug 09, 2021 | 23.29 | 23.77 | 23.04 | 23.50 | 107,927 | -0.11(-0.47%) |
Aug 06, 2021 | 23.76 | 24.29 | 23.54 | 23.61 | 199,291 | +0.19(+0.81%) |
Aug 05, 2021 | 23.45 | 23.88 | 22.86 | 23.42 | 213,938 | -0.09(-0.38%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.51 | 23.51 | 152,410 | -0.72(-2.97%) |
Aug 03, 2021 | 24.69 | 24.69 | 24.00 | 24.23 | 129,941 | -0.27(-1.10%) |
Aug 02, 2021 | 25.07 | 25.50 | 24.27 | 24.50 | 84,823 | -0.50(-2.00%) |
Jul 30, 2021 | 25.50 | 25.64 | 24.71 | 25.00 | 168,426 | -0.61(-2.38%) |
Jul 29, 2021 | 25.94 | 26.00 | 25.27 | 25.61 | 78,527 | -0.05(-0.19%) |
Jul 28, 2021 | 24.95 | 25.69 | 24.56 | 25.66 | 177,370 | +0.84(+3.38%) |
Jul 27, 2021 | 25.38 | 25.39 | 24.27 | 24.82 | 81,069 | -0.84(-3.27%) |
Jul 26, 2021 | 24.99 | 25.77 | 24.99 | 25.66 | 85,779 | +0.77(+3.09%) |
Jul 23, 2021 | 24.47 | 24.93 | 24.10 | 24.89 | 64,015 | +0.42(+1.72%) |
Jul 22, 2021 | 24.81 | 25.20 | 24.32 | 24.47 | 91,505 | -0.27(-1.09%) |
Jul 21, 2021 | 24.51 | 25.12 | 24.30 | 24.74 | 70,149 | +0.40(+1.64%) |
Jul 20, 2021 | 22.81 | 24.49 | 22.81 | 24.34 | 118,404 | +1.55(+6.80%) |
Jul 19, 2021 | 22.82 | 23.03 | 22.25 | 22.79 | 280,512 | -0.74(-3.14%) |
Jul 16, 2021 | 23.73 | 23.73 | 23.13 | 23.53 | 94,863 | +0.07(+0.30%) |
Jul 15, 2021 | 23.42 | 23.77 | 23.17 | 23.46 | 60,416 | -0.13(-0.55%) |
Jul 14, 2021 | 23.68 | 23.98 | 22.96 | 23.59 | 87,111 | +0.15(+0.64%) |
Jul 13, 2021 | 24.05 | 24.05 | 23.24 | 23.44 | 67,861 | -0.24(-1.01%) |
Jul 12, 2021 | 23.00 | 23.79 | 22.88 | 23.68 | 58,712 | +0.46(+1.98%) |
Jul 09, 2021 | 22.99 | 23.53 | 22.94 | 23.22 | 60,780 | +0.65(+2.88%) |
Jul 08, 2021 | 21.87 | 22.90 | 21.65 | 22.57 | 72,269 | +0.07(+0.31%) |
Jul 07, 2021 | 22.66 | 22.66 | 21.75 | 22.50 | 102,147 | +0.16(+0.72%) |
Jul 06, 2021 | 23.26 | 23.37 | 22.29 | 22.34 | 91,428 | -0.80(-3.46%) |
Jul 02, 2021 | 24.13 | 24.30 | 23.09 | 23.14 | 116,022 | -0.86(-3.58%) |
Jul 01, 2021 | 25.00 | 25.00 | 23.78 | 24.00 | 123,297 | -0.86(-3.46%) |
Jun 30, 2021 | 24.55 | 25.18 | 24.39 | 24.86 | 174,687 | +0.35(+1.43%) |
Jun 29, 2021 | 25.00 | 25.43 | 24.33 | 24.51 | 139,041 | -0.48(-1.92%) |
Jun 28, 2021 | 27.40 | 27.52 | 24.87 | 24.99 | 196,788 | -2.55(-9.26%) |
Jun 25, 2021 | 27.00 | 28.12 | 26.82 | 27.54 | 307,519 | +0.62(+2.30%) |
Jun 24, 2021 | 26.61 | 27.21 | 26.03 | 26.92 | 143,583 | +0.59(+2.24%) |
Jun 23, 2021 | 26.63 | 26.76 | 26.20 | 26.33 | 94,444 | -0.22(-0.83%) |
Jun 22, 2021 | 26.34 | 26.65 | 25.71 | 26.55 | 97,293 | -0.02(-0.08%) |
Jun 21, 2021 | 26.35 | 27.40 | 26.26 | 26.57 | 200,260 | +0.47(+1.80%) |
Jun 18, 2021 | 25.77 | 26.34 | 25.45 | 26.10 | 399,080 | +0.19(+0.73%) |
Jun 17, 2021 | 26.54 | 26.94 | 25.12 | 25.91 | 184,239 | -0.57(-2.15%) |
Jun 16, 2021 | 26.54 | 26.73 | 26.21 | 26.48 | 107,680 | -0.04(-0.15%) |
Jun 15, 2021 | 26.12 | 26.58 | 26.12 | 26.52 | 126,605 | +0.42(+1.61%) |
Jun 14, 2021 | 25.80 | 26.80 | 25.71 | 26.10 | 138,511 | +0.50(+1.95%) |
Jun 11, 2021 | 25.77 | 26.08 | 25.50 | 25.60 | 109,323 | +0.09(+0.35%) |
Jun 10, 2021 | 25.36 | 26.28 | 25.15 | 25.51 | 182,294 | +0.45(+1.80%) |
Jun 09, 2021 | 25.83 | 25.83 | 24.89 | 25.06 | 69,183 | -0.59(-2.30%) |
Jun 08, 2021 | 25.48 | 25.97 | 25.21 | 25.65 | 54,095 | +0.17(+0.67%) |
Jun 07, 2021 | 26.84 | 26.97 | 25.41 | 25.48 | 92,549 | -1.37(-5.10%) |
Jun 04, 2021 | 26.77 | 27.14 | 26.60 | 26.85 | 68,264 | +0.41(+1.55%) |
Jun 03, 2021 | 26.01 | 26.61 | 25.66 | 26.44 | 82,190 | +0.46(+1.77%) |
Jun 02, 2021 | 26.46 | 26.46 | 25.43 | 25.98 | 89,237 | -0.47(-1.78%) |
Jun 01, 2021 | 26.16 | 26.47 | 25.60 | 26.45 | 121,549 | +0.29(+1.11%) |
May 28, 2021 | 26.07 | 26.32 | 25.28 | 26.16 | 128,630 | +0.10(+0.38%) |
May 27, 2021 | 25.41 | 26.10 | 25.02 | 26.06 | 126,428 | +0.92(+3.66%) |
May 26, 2021 | 24.65 | 25.18 | 24.29 | 25.14 | 112,006 | +0.57(+2.32%) |
May 25, 2021 | 26.35 | 26.38 | 24.55 | 24.57 | 121,635 | -1.67(-6.36%) |
May 24, 2021 | 25.85 | 26.39 | 25.45 | 26.24 | 141,142 | +0.23(+0.88%) |
May 21, 2021 | 25.99 | 26.43 | 25.70 | 26.01 | 62,240 | +0.37(+1.44%) |
May 20, 2021 | 25.88 | 26.05 | 25.15 | 25.64 | 92,871 | -0.10(-0.39%) |
May 19, 2021 | 26.04 | 26.50 | 25.04 | 25.74 | 87,443 | -0.64(-2.43%) |
May 18, 2021 | 27.75 | 27.75 | 26.35 | 26.38 | 85,486 | -1.08(-3.93%) |
May 17, 2021 | 27.52 | 28.06 | 27.10 | 27.46 | 271,294 | -0.47(-1.68%) |
May 14, 2021 | 27.25 | 28.68 | 26.89 | 27.93 | 192,520 | +1.16(+4.33%) |
May 13, 2021 | 25.16 | 27.58 | 25.02 | 26.77 | 306,011 | +2.03(+8.21%) |
May 12, 2021 | 27.05 | 27.68 | 24.41 | 24.74 | 485,335 | -2.40(-8.84%) |
May 11, 2021 | 26.01 | 27.15 | 25.39 | 27.14 | 146,869 | +0.10(+0.37%) |
May 10, 2021 | 26.68 | 27.22 | 26.15 | 27.04 | 275,108 | +0.54(+2.04%) |
May 07, 2021 | 25.49 | 26.78 | 25.35 | 26.50 | 94,675 | +0.90(+3.52%) |
May 06, 2021 | 25.87 | 26.14 | 24.38 | 25.60 | 221,541 | -0.17(-0.66%) |
May 05, 2021 | 27.50 | 27.50 | 25.50 | 25.77 | 118,789 | -0.81(-3.05%) |
May 04, 2021 | 27.30 | 27.31 | 25.84 | 26.58 | 158,714 | -0.63(-2.32%) |
May 03, 2021 | 27.30 | 28.31 | 27.06 | 27.21 | 143,035 | +0.27(+1.00%) |
Apr 30, 2021 | 27.33 | 27.33 | 26.71 | 26.94 | 115,100 | -0.47(-1.71%) |
Apr 29, 2021 | 27.89 | 27.89 | 26.84 | 27.41 | 82,458 | -0.34(-1.23%) |
Apr 28, 2021 | 28.47 | 28.54 | 27.19 | 27.75 | 111,777 | -0.77(-2.70%) |
Apr 27, 2021 | 28.24 | 28.57 | 27.78 | 28.52 | 118,798 | +0.55(+1.97%) |
Apr 26, 2021 | 28.04 | 28.35 | 27.50 | 27.97 | 147,555 | +0.61(+2.23%) |
Apr 23, 2021 | 26.44 | 27.77 | 26.22 | 27.36 | 117,500 | +1.18(+4.51%) |
Apr 22, 2021 | 26.02 | 26.67 | 25.46 | 26.18 | 110,700 | +0.47(+1.83%) |
Apr 21, 2021 | 24.61 | 26.00 | 24.61 | 25.71 | 78,355 | +0.86(+3.46%) |
Apr 20, 2021 | 25.56 | 25.94 | 24.60 | 24.85 | 143,457 | -1.21(-4.64%) |
Apr 19, 2021 | 26.33 | 26.62 | 25.63 | 26.06 | 93,138 | -0.21(-0.80%) |
Apr 16, 2021 | 26.54 | 26.85 | 26.10 | 26.27 | 161,100 | -0.05(-0.19%) |
Apr 15, 2021 | 26.29 | 26.47 | 25.64 | 26.32 | 110,455 | +0.22(+0.84%) |
Apr 14, 2021 | 25.47 | 26.28 | 25.06 | 26.10 | 121,276 | +0.50(+1.95%) |
Apr 13, 2021 | 26.17 | 26.17 | 24.51 | 25.60 | 161,055 | -0.63(-2.40%) |
Apr 12, 2021 | 26.71 | 26.78 | 25.80 | 26.23 | 231,664 | -0.49(-1.83%) |
Apr 09, 2021 | 26.13 | 26.86 | 25.80 | 26.72 | 118,300 | +0.50(+1.91%) |
Apr 08, 2021 | 26.87 | 26.87 | 25.49 | 26.22 | 194,797 | -0.24(-0.91%) |
Apr 07, 2021 | 26.89 | 27.09 | 26.31 | 26.46 | 136,088 | -0.25(-0.94%) |
Apr 06, 2021 | 27.00 | 27.75 | 26.30 | 26.71 | 168,437 | -0.26(-0.96%) |
Apr 05, 2021 | 27.79 | 28.00 | 26.20 | 26.97 | 244,838 | +0.22(+0.82%) |
Apr 01, 2021 | 25.38 | 26.81 | 25.24 | 26.75 | 247,400 | +1.72(+6.87%) |
Mar 31, 2021 | 24.50 | 25.34 | 24.00 | 25.03 | 195,077 | +0.68(+2.79%) |
Mar 30, 2021 | 23.31 | 24.54 | 23.30 | 24.35 | 243,076 | +0.96(+4.10%) |
Mar 29, 2021 | 24.24 | 24.33 | 23.13 | 23.39 | 122,767 | -0.76(-3.15%) |
Mar 26, 2021 | 24.71 | 24.94 | 23.75 | 24.15 | 128,000 | -0.15(-0.62%) |
Mar 25, 2021 | 23.68 | 24.42 | 22.76 | 24.30 | 159,594 | +0.46(+1.93%) |
Mar 24, 2021 | 23.78 | 24.80 | 23.78 | 23.84 | 227,947 | +0.39(+1.66%) |
Mar 23, 2021 | 24.67 | 24.86 | 23.36 | 23.45 | 337,838 | -1.22(-4.95%) |
Mar 22, 2021 | 25.97 | 25.97 | 24.34 | 24.67 | 139,687 | -1.30(-5.01%) |
Mar 19, 2021 | 25.87 | 26.24 | 25.33 | 25.97 | 356,800 | +0.15(+0.58%) |
Mar 18, 2021 | 27.11 | 27.48 | 25.64 | 25.82 | 288,018 | -1.19(-4.41%) |
Mar 17, 2021 | 27.30 | 27.60 | 26.18 | 27.01 | 269,970 | +0.03(+0.11%) |
Mar 16, 2021 | 25.30 | 27.12 | 24.80 | 26.98 | 646,832 | +2.74(+11.30%) |
Mar 15, 2021 | 25.29 | 25.50 | 23.57 | 24.24 | 358,699 | -1.05(-4.15%) |
Mar 12, 2021 | 25.05 | 25.84 | 24.88 | 25.29 | 198,500 | -0.31(-1.21%) |
Mar 11, 2021 | 25.30 | 26.40 | 24.99 | 25.60 | 485,008 | +0.37(+1.47%) |
Mar 10, 2021 | 26.20 | 26.53 | 23.42 | 25.23 | 986,255 | -2.50(-9.02%) |
Mar 09, 2021 | 27.33 | 28.90 | 27.14 | 27.73 | 204,518 | +0.65(+2.40%) |
Mar 08, 2021 | 26.86 | 27.61 | 26.16 | 27.08 | 215,373 | +0.23(+0.86%) |
Mar 05, 2021 | 26.57 | 26.93 | 25.55 | 26.85 | 258,700 | +0.58(+2.21%) |
Mar 04, 2021 | 25.60 | 26.59 | 25.27 | 26.27 | 544,056 | +0.91(+3.59%) |
Mar 03, 2021 | 26.12 | 26.38 | 25.23 | 25.36 | 142,693 | -0.64(-2.46%) |
Mar 02, 2021 | 26.40 | 26.80 | 25.53 | 26.00 | 191,072 | -0.28(-1.07%) |
Mar 01, 2021 | 25.56 | 26.71 | 24.68 | 26.28 | 284,153 | +1.97(+8.10%) |
Feb 26, 2021 | 26.99 | 26.99 | 24.31 | 24.31 | 364,400 | -2.18(-8.23%) |
Feb 25, 2021 | 26.52 | 27.43 | 25.05 | 26.49 | 500,207 | -0.06(-0.23%) |
Feb 24, 2021 | 22.00 | 28.25 | 21.72 | 26.55 | 1,690,236 | +4.86(+22.41%) |
Feb 23, 2021 | 21.00 | 22.67 | 20.16 | 21.69 | 577,220 | +0.14(+0.65%) |
Feb 22, 2021 | 20.48 | 21.70 | 20.30 | 21.55 | 138,831 | +0.80(+3.86%) |
Feb 19, 2021 | 19.69 | 20.80 | 19.51 | 20.75 | 124,800 | +1.18(+6.03%) |
Feb 18, 2021 | 19.25 | 19.74 | 19.04 | 19.57 | 115,951 | +0.09(+0.46%) |
Feb 17, 2021 | 19.57 | 20.60 | 19.05 | 19.48 | 135,221 | -0.24(-1.22%) |
Feb 16, 2021 | 18.95 | 20.30 | 18.55 | 19.72 | 566,807 | +1.28(+6.94%) |
Feb 12, 2021 | 18.89 | 19.08 | 18.35 | 18.44 | 428,900 | -0.43(-2.28%) |
Feb 11, 2021 | 20.34 | 22.99 | 18.70 | 18.87 | 519,915 | -2.13(-10.14%) |
Feb 10, 2021 | 23.41 | 23.41 | 21.00 | 21.00 | 342,815 | -2.12(-9.17%) |
Feb 09, 2021 | 23.29 | 23.64 | 22.84 | 23.12 | 264,382 | -0.25(-1.07%) |
Feb 08, 2021 | 22.26 | 23.41 | 22.12 | 23.37 | 184,751 | +1.41(+6.42%) |
Feb 05, 2021 | 22.04 | 22.17 | 21.67 | 21.96 | 126,300 | +0.14(+0.64%) |
Feb 04, 2021 | 21.40 | 22.19 | 21.30 | 21.82 | 102,990 | +0.50(+2.35%) |
Feb 03, 2021 | 20.95 | 21.44 | 20.65 | 21.32 | 134,430 | +0.55(+2.65%) |
Feb 02, 2021 | 20.83 | 20.87 | 20.40 | 20.77 | 93,395 | -0.04(-0.19%) |
Feb 01, 2021 | 20.92 | 21.06 | 19.94 | 20.81 | 180,537 | +0.31(+1.51%) |
Jan 29, 2021 | 20.75 | 20.89 | 20.00 | 20.50 | 192,500 | +0.18(+0.89%) |
Jan 28, 2021 | 20.15 | 20.61 | 19.56 | 20.32 | 189,960 | +0.40(+2.01%) |
Jan 27, 2021 | 20.64 | 20.75 | 19.21 | 19.92 | 415,301 | -1.66(-7.69%) |
Jan 26, 2021 | 22.30 | 22.50 | 21.27 | 21.58 | 162,368 | -0.48(-2.18%) |
Jan 25, 2021 | 22.29 | 22.73 | 20.96 | 22.06 | 211,570 | -0.14(-0.63%) |
Jan 22, 2021 | 21.70 | 22.90 | 21.27 | 22.20 | 344,400 | +0.04(+0.18%) |
Jan 21, 2021 | 24.30 | 24.30 | 22.00 | 22.16 | 422,965 | -2.17(-8.92%) |
Jan 20, 2021 | 25.25 | 26.25 | 23.90 | 24.33 | 311,138 | -0.52(-2.09%) |
Jan 19, 2021 | 23.80 | 26.88 | 23.50 | 24.85 | 551,652 | +2.46(+10.99%) |
Jan 15, 2021 | 23.00 | 23.82 | 21.38 | 22.39 | 429,200 | -0.49(-2.14%) |
Jan 14, 2021 | 20.95 | 23.77 | 20.73 | 22.88 | 463,691 | +2.29(+11.12%) |
Jan 13, 2021 | 21.47 | 22.00 | 20.43 | 20.59 | 239,417 | -0.70(-3.29%) |
Jan 12, 2021 | 18.39 | 21.50 | 18.39 | 21.29 | 280,229 | +2.90(+15.77%) |
Jan 11, 2021 | 18.18 | 18.71 | 18.04 | 18.39 | 40,510 | -0.01(-0.05%) |
Jan 08, 2021 | 19.00 | 19.00 | 18.24 | 18.40 | 48,500 | -0.45(-2.39%) |
Jan 07, 2021 | 18.73 | 19.18 | 18.66 | 18.85 | 50,641 | +0.32(+1.73%) |
Jan 06, 2021 | 18.62 | 19.08 | 18.38 | 18.53 | 67,299 | +0.40(+2.21%) |
Jan 05, 2021 | 17.74 | 18.59 | 17.73 | 18.13 | 92,655 | +0.27(+1.51%) |
Jan 04, 2021 | 18.37 | 18.71 | 17.65 | 17.86 | 118,104 | -0.40(-2.19%) |
Dec 31, 2020 | 18.26 | 18.26 | 18.26 | 57,162 | -0.18(-0.98%) | |
Dec 30, 2020 | 18.90 | 19.10 | 18.33 | 18.44 | 57,162 | -0.37(-1.97%) |
Dec 29, 2020 | 19.25 | 19.50 | 18.45 | 18.81 | 66,480 | -0.44(-2.29%) |
Dec 28, 2020 | 19.56 | 19.75 | 19.16 | 19.25 | 129,591 | +0.20(+1.05%) |
Dec 24, 2020 | 19.11 | 19.26 | 18.85 | 19.05 | 48,800 | +0.16(+0.85%) |
Dec 23, 2020 | 18.89 | 19.14 | 18.30 | 18.89 | 194,152 | +0.39(+2.11%) |
Dec 22, 2020 | 18.06 | 18.62 | 17.87 | 18.50 | 124,089 | +0.51(+2.83%) |
Dec 21, 2020 | 16.80 | 18.00 | 16.80 | 17.99 | 157,950 | +1.00(+5.89%) |
Dec 18, 2020 | 16.60 | 17.59 | 16.50 | 16.99 | 296,300 | +0.23(+1.37%) |
Dec 17, 2020 | 18.99 | 19.00 | 16.51 | 16.76 | 161,392 | +0.06(+0.36%) |
Dec 16, 2020 | 17.09 | 17.15 | 16.41 | 16.70 | 113,271 | -0.04(-0.24%) |
Dec 15, 2020 | 16.14 | 16.92 | 15.98 | 16.74 | 60,609 | +0.79(+4.95%) |
Dec 14, 2020 | 16.38 | 16.49 | 15.91 | 15.95 | 59,819 | -0.25(-1.54%) |
Dec 11, 2020 | 16.22 | 16.32 | 15.86 | 16.20 | 79,000 | -0.24(-1.46%) |
Dec 10, 2020 | 16.66 | 16.98 | 16.30 | 16.44 | 51,464 | -0.43(-2.55%) |
Dec 09, 2020 | 17.20 | 17.42 | 16.63 | 16.87 | 140,058 | -0.13(-0.76%) |
Dec 08, 2020 | 16.67 | 17.14 | 16.67 | 17.00 | 80,390 | +0.16(+0.95%) |
Dec 07, 2020 | 17.28 | 17.28 | 16.65 | 16.84 | 73,039 | -0.06(-0.36%) |
Dec 04, 2020 | 16.41 | 17.08 | 16.40 | 16.90 | 73,600 | +0.59(+3.62%) |
Dec 03, 2020 | 16.26 | 16.44 | 16.13 | 16.31 | 90,698 | -0.05(-0.31%) |
Dec 02, 2020 | 16.35 | 16.43 | 15.99 | 16.36 | 79,200 | +0.01(+0.06%) |