Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.13 | 22.28 | 54,032 | +0.11(+0.51%) | ||
Jan 28, 2022 | 21.92 | 22.23 | 21.90 | 22.17 | 20,176 | +0.26(+1.19%) |
Jan 27, 2022 | 22.21 | 22.24 | 21.91 | 21.91 | 33,611 | -0.24(-1.10%) |
Jan 26, 2022 | 22.20 | 22.25 | 22.10 | 22.15 | 31,559 | -0.10(-0.43%) |
Jan 25, 2022 | 22.30 | 22.30 | 22.17 | 22.25 | 10,661 | -0.03(-0.16%) |
Jan 24, 2022 | 22.38 | 22.38 | 22.15 | 22.28 | 23,208 | -0.10(-0.47%) |
Jan 21, 2022 | 22.25 | 22.39 | 22.19 | 22.39 | 44,239 | +0.11(+0.51%) |
Jan 20, 2022 | 22.36 | 22.38 | 22.22 | 22.27 | 21,361 | -0.06(-0.27%) |
Jan 19, 2022 | 22.31 | 22.42 | 22.29 | 22.34 | 18,232 | -0.04(-0.18%) |
Jan 18, 2022 | 22.47 | 22.47 | 22.28 | 22.37 | 24,597 | -0.12(-0.52%) |
Jan 14, 2022 | 22.49 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.38 | 22.50 | 22.38 | 22.47 | 12,190 | +0.08(+0.35%) |
Jan 12, 2022 | 22.52 | 23.24 | 22.37 | 22.40 | 36,478 | -0.10(-0.43%) |
Jan 11, 2022 | 22.36 | 22.53 | 22.36 | 22.49 | 10,395 | +0.06(+0.27%) |
Jan 10, 2022 | 22.31 | 22.43 | 22.31 | 22.43 | 19,187 | +0.05(+0.20%) |
Jan 07, 2022 | 22.34 | 22.45 | 22.34 | 22.39 | 11,707 | -0.02(-0.11%) |
Jan 06, 2022 | 22.31 | 22.41 | 22.31 | 22.41 | 25,497 | +0.06(+0.25%) |
Jan 05, 2022 | 22.34 | 22.40 | 22.24 | 22.35 | 68,268 | -0.02(-0.08%) |
Jan 04, 2022 | 22.31 | 22.39 | 22.30 | 22.37 | 16,817 | -0.01(-0.04%) |
Jan 03, 2022 | 22.38 | 22.41 | 22.33 | 22.38 | 24,913 | -0.05(-0.23%) |
Dec 31, 2021 | 22.30 | 22.43 | 22.24 | 22.43 | 48,711 | +0.07(+0.33%) |
Dec 30, 2021 | 22.40 | 22.40 | 22.33 | 22.36 | 12,054 | -0.00(-0.02%) |
Dec 29, 2021 | 22.31 | 22.36 | 22.25 | 22.36 | 25,564 | +0.05(+0.23%) |
Dec 28, 2021 | 22.20 | 22.31 | 22.19 | 22.31 | 60,183 | +0.11(+0.51%) |
Dec 27, 2021 | 22.24 | 22.24 | 22.20 | 22.20 | 16,754 | -0.02(-0.08%) |
Dec 23, 2021 | 22.26 | 22.27 | 22.19 | 22.21 | 9,478 | -0.01(-0.04%) |
Dec 22, 2021 | 22.15 | 22.26 | 22.15 | 22.22 | 23,654 | +0.04(+0.20%) |
Dec 21, 2021 | 22.14 | 22.23 | 22.14 | 22.18 | 23,409 | +0.03(+0.15%) |
Dec 20, 2021 | 22.13 | 22.27 | 22.13 | 22.14 | 14,581 | -0.02(-0.08%) |
Dec 17, 2021 | 22.20 | 22.35 | 22.14 | 22.16 | 28,725 | -0.10(-0.47%) |
Dec 16, 2021 | 22.22 | 22.27 | 22.22 | 22.27 | 18,340 | +0.05(+0.24%) |
Dec 15, 2021 | 22.16 | 22.28 | 22.16 | 22.21 | 36,511 | +0.01(+0.04%) |
Dec 14, 2021 | 22.22 | 22.23 | 22.13 | 22.20 | 18,188 | +0.03(+0.12%) |
Dec 13, 2021 | 22.12 | 22.18 | 22.08 | 22.18 | 11,794 | +0.05(+0.23%) |
Dec 10, 2021 | 22.25 | 22.25 | 22.10 | 22.13 | 20,905 | +0.00(+0.00%) |
Dec 09, 2021 | 22.10 | 22.18 | 22.10 | 22.13 | 14,407 | +0.03(+0.12%) |
Dec 08, 2021 | 22.14 | 22.17 | 22.08 | 22.10 | 15,038 | -0.09(-0.43%) |
Dec 07, 2021 | 22.20 | 22.24 | 22.09 | 22.19 | 93,406 | +0.04(+0.19%) |
Dec 06, 2021 | 22.04 | 22.18 | 22.04 | 22.15 | 17,629 | +0.09(+0.43%) |
Dec 03, 2021 | 22.03 | 22.06 | 21.99 | 22.06 | 14,532 | +0.00(+0.00%) |
Dec 02, 2021 | 22.01 | 22.14 | 22.01 | 22.06 | 11,500 | +0.03(+0.12%) |
Dec 01, 2021 | 21.99 | 22.24 | 21.99 | 22.03 | 25,659 | +0.08(+0.35%) |
Nov 30, 2021 | 22.01 | 22.01 | 21.93 | 21.95 | 69,737 | -0.06(-0.27%) |
Nov 29, 2021 | 21.99 | 22.17 | 21.96 | 22.01 | 33,734 | +0.06(+0.27%) |
Nov 26, 2021 | 22.09 | 22.17 | 21.95 | 21.95 | 18,374 | -0.19(-0.86%) |
Nov 24, 2021 | 22.19 | 22.23 | 22.10 | 22.14 | 13,579 | -0.00(-0.02%) |
Nov 23, 2021 | 22.12 | 22.16 | 22.12 | 22.15 | 12,027 | -0.01(-0.06%) |
Nov 22, 2021 | 22.23 | 22.23 | 22.13 | 22.16 | 12,315 | +0.01(+0.04%) |
Nov 19, 2021 | 22.17 | 22.19 | 22.13 | 22.15 | 9,957 | +0.03(+0.12%) |
Nov 18, 2021 | 22.13 | 22.14 | 22.12 | 22.13 | 16,466 | -0.03(-0.16%) |
Nov 17, 2021 | 22.13 | 22.19 | 22.10 | 22.16 | 18,667 | +0.03(+0.16%) |
Nov 16, 2021 | 22.16 | 22.22 | 22.13 | 22.13 | 20,000 | -0.09(-0.43%) |
Nov 15, 2021 | 22.22 | 22.24 | 22.15 | 22.22 | 21,042 | +0.01(+0.04%) |
Nov 12, 2021 | 22.21 | 22.36 | 22.20 | 22.21 | 15,704 | -0.04(-0.19%) |
Nov 11, 2021 | 22.27 | 22.36 | 22.19 | 22.25 | 17,196 | -0.03(-0.15%) |
Nov 10, 2021 | 22.48 | 22.29 | 22,963 | -0.12(-0.54%) | ||
Nov 09, 2021 | 22.46 | 22.56 | 22.39 | 22.41 | 21,392 | -0.12(-0.52%) |
Nov 08, 2021 | 22.56 | 22.56 | 22.45 | 22.53 | 8,868 | -0.05(-0.21%) |
Nov 05, 2021 | 22.46 | 22.58 | 22.43 | 22.57 | 14,283 | +0.07(+0.31%) |
Nov 04, 2021 | 22.42 | 22.56 | 22.42 | 22.50 | 26,898 | +0.03(+0.11%) |
Nov 03, 2021 | 22.44 | 22.50 | 22.42 | 22.48 | 10,531 | -0.02(-0.08%) |
Nov 02, 2021 | 22.41 | 22.50 | 22.38 | 22.50 | 14,467 | +0.04(+0.20%) |
Nov 01, 2021 | 22.38 | 22.45 | 22.40 | 22.45 | 28,632 | +0.05(+0.23%) |
Oct 29, 2021 | 22.25 | 22.40 | 22.25 | 22.40 | 56,535 | +0.03(+0.15%) |
Oct 28, 2021 | 22.34 | 22.37 | 22.33 | 22.37 | 12,085 | -0.01(-0.04%) |
Oct 27, 2021 | 22.32 | 22.38 | 22.32 | 22.38 | 16,874 | +0.03(+0.15%) |
Oct 26, 2021 | 22.33 | 22.34 | 17,042 | -0.03(-0.15%) | ||
Oct 25, 2021 | 22.32 | 22.40 | 22.31 | 22.38 | 11,552 | +0.02(+0.08%) |
Oct 22, 2021 | 22.45 | 22.45 | 22.30 | 22.36 | 6,813 | -0.05(-0.24%) |
Oct 21, 2021 | 22.44 | 22.44 | 22.38 | 22.41 | 26,012 | -0.04(-0.18%) |
Oct 20, 2021 | 22.39 | 22.56 | 22.38 | 22.45 | 74,421 | +0.01(+0.04%) |
Oct 19, 2021 | 22.46 | 22.55 | 22.39 | 22.44 | 80,877 | -0.09(-0.38%) |
Oct 18, 2021 | 22.44 | 22.54 | 22.33 | 22.53 | 12,822 | +0.00(+0.00%) |
Oct 15, 2021 | 22.34 | 22.56 | 22.29 | 22.53 | 120,591 | +0.20(+0.89%) |
Oct 14, 2021 | 22.23 | 22.43 | 22.23 | 22.33 | 15,542 | +0.04(+0.19%) |
Oct 13, 2021 | 22.33 | 22.36 | 22.17 | 22.29 | 16,181 | -0.02(-0.08%) |
Oct 12, 2021 | 22.31 | 22.33 | 22.19 | 22.31 | 7,070 | +0.10(+0.47%) |
Oct 11, 2021 | 22.09 | 22.29 | 22.09 | 22.20 | 7,350 | +0.03(+0.12%) |
Oct 08, 2021 | 22.19 | 22.19 | 22.10 | 22.18 | 22,090 | -0.01(-0.04%) |
Oct 07, 2021 | 22.20 | 22.25 | 22.14 | 22.19 | 17,011 | +0.00(+0.00%) |
Oct 06, 2021 | 22.11 | 22.20 | 22.08 | 22.19 | 24,229 | +0.05(+0.23%) |
Oct 05, 2021 | 22.11 | 22.19 | 22.11 | 22.13 | 11,291 | +0.03(+0.12%) |
Oct 04, 2021 | 22.20 | 22.21 | 22.11 | 22.11 | 14,371 | -0.12(-0.54%) |
Oct 01, 2021 | 22.42 | 22.42 | 22.18 | 22.23 | 18,744 | +0.07(+0.31%) |
Sep 30, 2021 | 22.32 | 22.37 | 22.16 | 22.16 | 40,071 | -0.22(-1.00%) |
Sep 29, 2021 | 22.20 | 22.38 | 22.14 | 22.38 | 15,862 | +0.24(+1.09%) |
Sep 28, 2021 | 22.33 | 22.33 | 22.12 | 22.14 | 16,396 | -0.13(-0.58%) |
Sep 27, 2021 | 22.24 | 22.32 | 22.21 | 22.27 | 18,367 | -0.04(-0.19%) |
Sep 24, 2021 | 22.44 | 22.44 | 22.27 | 22.32 | 16,443 | -0.06(-0.27%) |
Sep 23, 2021 | 22.39 | 22.59 | 22.38 | 22.38 | 22,763 | -0.08(-0.35%) |
Sep 22, 2021 | 22.41 | 22.50 | 22.41 | 22.45 | 25,194 | -0.03(-0.15%) |
Sep 21, 2021 | 22.45 | 22.49 | 22.40 | 22.49 | 10,534 | +0.03(+0.15%) |
Sep 20, 2021 | 22.44 | 22.48 | 22.38 | 22.45 | 7,733 | +0.01(+0.04%) |
Sep 17, 2021 | 22.41 | 22.57 | 22.41 | 22.44 | 9,642 | -0.09(-0.42%) |
Sep 16, 2021 | 22.38 | 22.55 | 22.38 | 22.54 | 17,425 | +0.17(+0.77%) |
Sep 15, 2021 | 22.28 | 22.48 | 22.28 | 22.37 | 5,969 | -0.03(-0.12%) |
Sep 14, 2021 | 22.27 | 22.51 | 22.27 | 22.39 | 15,183 | +0.12(+0.54%) |
Sep 13, 2021 | 22.51 | 22.51 | 22.27 | 22.27 | 51,207 | -0.29(-1.28%) |
Sep 10, 2021 | 22.47 | 22.56 | 22.47 | 22.56 | 8,716 | +0.06(+0.28%) |
Sep 09, 2021 | 22.42 | 22.51 | 22.42 | 22.50 | 5,202 | +0.00(+0.02%) |
Sep 08, 2021 | 22.42 | 22.49 | 22.42 | 22.49 | 9,665 | -0.01(-0.04%) |
Sep 07, 2021 | 22.43 | 22.50 | 22.43 | 22.50 | 5,802 | +0.00(+0.00%) |
Sep 03, 2021 | 22.50 | 22.50 | 22.43 | 22.50 | 7,957 | -0.08(-0.38%) |
Sep 02, 2021 | 22.33 | 22.59 | 22.33 | 22.59 | 16,619 | +0.18(+0.80%) |
Sep 01, 2021 | 22.47 | 22.47 | 22.39 | 22.41 | 26,683 | +0.02(+0.08%) |
Aug 31, 2021 | 22.36 | 22.46 | 22.36 | 22.39 | 30,366 | -0.03(-0.15%) |
Aug 30, 2021 | 22.27 | 22.51 | 22.27 | 22.42 | 7,566 | +0.01(+0.04%) |
Aug 27, 2021 | 22.27 | 22.42 | 22.27 | 22.42 | 9,943 | +0.11(+0.49%) |
Aug 26, 2021 | 22.31 | 22.38 | 22.31 | 22.31 | 13,667 | -0.03(-0.15%) |
Aug 25, 2021 | 22.33 | 22.41 | 22.32 | 22.34 | 15,640 | +0.01(+0.04%) |
Aug 24, 2021 | 22.48 | 22.48 | 22.31 | 22.33 | 27,292 | -0.08(-0.34%) |
Aug 23, 2021 | 22.31 | 22.42 | 22.31 | 22.41 | 7,239 | +0.00(+0.00%) |
Aug 20, 2021 | 22.37 | 22.42 | 22.37 | 22.41 | 15,199 | -0.09(-0.38%) |
Aug 19, 2021 | 22.25 | 22.49 | 22.25 | 22.49 | 15,397 | +0.09(+0.38%) |
Aug 18, 2021 | 22.37 | 22.41 | 22.32 | 22.41 | 7,184 | +0.00(+0.00%) |
Aug 17, 2021 | 22.35 | 22.41 | 22.32 | 22.41 | 10,621 | +0.03(+0.11%) |
Aug 16, 2021 | 22.48 | 22.53 | 22.31 | 22.38 | 19,164 | -0.18(-0.79%) |
Aug 13, 2021 | 22.42 | 22.56 | 22.38 | 22.56 | 32,458 | +0.18(+0.80%) |
Aug 12, 2021 | 22.22 | 22.39 | 22.22 | 22.38 | 16,764 | +0.06(+0.27%) |
Aug 11, 2021 | 22.19 | 22.32 | 22.19 | 22.32 | 6,173 | +0.00(+0.00%) |
Aug 10, 2021 | 22.28 | 22.32 | 22.17 | 22.32 | 16,818 | -0.03(-0.11%) |
Aug 09, 2021 | 22.48 | 22.50 | 22.35 | 22.35 | 19,764 | -0.14(-0.60%) |
Aug 06, 2021 | 22.35 | 22.50 | 22.35 | 22.48 | 13,137 | -0.02(-0.08%) |
Aug 05, 2021 | 22.46 | 22.52 | 22.46 | 22.50 | 14,930 | +0.05(+0.23%) |
Aug 04, 2021 | 22.36 | 22.46 | 22.32 | 22.45 | 16,160 | +0.05(+0.23%) |
Aug 03, 2021 | 22.38 | 22.41 | 22.30 | 22.40 | 17,945 | +0.03(+0.11%) |
Aug 02, 2021 | 22.29 | 22.37 | 22.29 | 22.37 | 16,753 | +0.03(+0.11%) |
Jul 30, 2021 | 22.28 | 22.35 | 22.18 | 22.35 | 19,881 | +0.07(+0.31%) |
Jul 29, 2021 | 22.14 | 22.29 | 22.11 | 22.28 | 29,330 | +0.10(+0.46%) |
Jul 28, 2021 | 22.14 | 22.21 | 21.97 | 22.18 | 11,416 | -0.05(-0.23%) |
Jul 27, 2021 | 22.18 | 22.23 | 22.09 | 22.23 | 25,039 | +0.06(+0.28%) |
Jul 26, 2021 | 22.14 | 22.25 | 22.08 | 22.17 | 36,605 | +0.03(+0.15%) |
Jul 23, 2021 | 22.12 | 22.14 | 22.08 | 22.14 | 11,346 | +0.07(+0.31%) |
Jul 22, 2021 | 22.06 | 22.11 | 22.05 | 22.07 | 7,648 | -0.06(-0.27%) |
Jul 21, 2021 | 22.07 | 22.14 | 22.05 | 22.13 | 10,749 | +0.02(+0.10%) |
Jul 20, 2021 | 22.03 | 22.15 | 21.99 | 22.11 | 28,748 | +0.08(+0.37%) |
Jul 19, 2021 | 21.98 | 22.05 | 21.91 | 22.03 | 10,515 | -0.02(-0.08%) |
Jul 16, 2021 | 22.20 | 22.27 | 22.02 | 22.04 | 114,115 | -0.20(-0.92%) |
Jul 15, 2021 | 22.14 | 22.25 | 22.14 | 22.25 | 5,021 | -0.00(-0.00%) |
Jul 14, 2021 | 22.27 | 22.30 | 22.09 | 22.25 | 23,613 | +0.03(+0.11%) |
Jul 13, 2021 | 22.28 | 22.31 | 22.18 | 22.22 | 29,239 | -0.06(-0.27%) |
Jul 12, 2021 | 22.31 | 22.32 | 22.23 | 22.28 | 31,557 | -0.05(-0.23%) |
Jul 09, 2021 | 22.40 | 22.44 | 22.31 | 22.33 | 12,080 | -0.07(-0.30%) |
Jul 08, 2021 | 22.21 | 22.42 | 22.21 | 22.40 | 15,906 | +0.05(+0.23%) |
Jul 07, 2021 | 22.33 | 22.37 | 22.29 | 22.35 | 15,283 | +0.03(+0.15%) |
Jul 06, 2021 | 22.23 | 22.38 | 22.20 | 22.31 | 26,050 | -0.05(-0.23%) |
Jul 02, 2021 | 22.28 | 22.38 | 22.28 | 22.37 | 12,780 | +0.08(+0.34%) |
Jul 01, 2021 | 22.32 | 22.39 | 22.19 | 22.29 | 23,558 | +0.06(+0.27%) |
Jun 30, 2021 | 22.25 | 22.43 | 22.21 | 22.23 | 119,159 | +0.01(+0.04%) |
Jun 29, 2021 | 22.18 | 22.37 | 22.16 | 22.22 | 108,051 | +0.04(+0.19%) |
Jun 28, 2021 | 22.13 | 22.24 | 22.13 | 22.18 | 28,604 | -0.07(-0.31%) |
Jun 25, 2021 | 22.37 | 22.41 | 22.18 | 22.25 | 19,313 | -0.03(-0.11%) |
Jun 24, 2021 | 22.42 | 22.42 | 22.26 | 22.27 | 43,860 | -0.11(-0.49%) |
Jun 23, 2021 | 22.47 | 22.59 | 22.35 | 22.38 | 63,958 | -0.14(-0.64%) |
Jun 22, 2021 | 22.59 | 22.64 | 22.39 | 22.53 | 27,088 | -0.13(-0.56%) |
Jun 21, 2021 | 22.55 | 22.65 | 22.55 | 22.65 | 14,818 | +0.02(+0.08%) |
Jun 18, 2021 | 22.53 | 22.65 | 22.46 | 22.64 | 17,371 | +0.01(+0.04%) |
Jun 17, 2021 | 22.44 | 22.63 | 22.44 | 22.63 | 8,235 | +0.10(+0.45%) |
Jun 16, 2021 | 22.54 | 22.59 | 22.39 | 22.53 | 20,424 | -0.07(-0.30%) |
Jun 15, 2021 | 22.52 | 22.61 | 22.52 | 22.59 | 11,160 | -0.05(-0.23%) |
Jun 14, 2021 | 22.58 | 22.65 | 22.37 | 22.65 | 19,456 | +0.07(+0.30%) |
Jun 11, 2021 | 22.38 | 22.58 | 22.38 | 22.58 | 10,505 | +0.17(+0.75%) |
Jun 10, 2021 | 22.44 | 22.44 | 22.38 | 22.41 | 11,489 | +0.03(+0.15%) |
Jun 09, 2021 | 22.31 | 22.43 | 22.31 | 22.38 | 23,575 | +0.04(+0.19%) |
Jun 08, 2021 | 22.42 | 22.48 | 22.23 | 22.33 | 23,044 | -0.03(-0.15%) |
Jun 07, 2021 | 22.37 | 22.43 | 22.35 | 22.37 | 9,820 | -0.08(-0.34%) |
Jun 04, 2021 | 22.34 | 22.44 | 22.25 | 22.44 | 9,752 | +0.11(+0.49%) |
Jun 03, 2021 | 22.26 | 22.33 | 22.26 | 22.33 | 6,234 | +0.00(+0.00%) |
Jun 02, 2021 | 22.24 | 22.33 | 22.15 | 22.33 | 29,841 | +0.11(+0.49%) |
Jun 01, 2021 | 22.21 | 22.22 | 22.09 | 22.22 | 15,491 | +0.05(+0.23%) |
May 28, 2021 | 22.01 | 22.20 | 21.95 | 22.17 | 31,257 | +0.16(+0.73%) |
May 27, 2021 | 22.00 | 22.10 | 21.96 | 22.01 | 21,862 | -0.02(-0.08%) |
May 26, 2021 | 22.11 | 22.13 | 21.98 | 22.03 | 26,957 | -0.13(-0.61%) |
May 25, 2021 | 22.14 | 22.17 | 22.09 | 22.17 | 17,661 | +0.04(+0.19%) |
May 24, 2021 | 22.19 | 22.19 | 22.07 | 22.12 | 16,305 | -0.07(-0.30%) |
May 21, 2021 | 22.09 | 22.20 | 22.04 | 22.19 | 13,391 | +0.13(+0.57%) |
May 20, 2021 | 21.91 | 22.14 | 21.91 | 22.07 | 31,248 | +0.08(+0.38%) |
May 19, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 11,300 | -0.05(-0.23%) |
May 18, 2021 | 22.03 | 22.06 | 21.95 | 22.03 | 13,031 | +0.08(+0.34%) |
May 17, 2021 | 22.01 | 22.05 | 21.93 | 21.96 | 11,399 | -0.08(-0.38%) |
May 14, 2021 | 21.94 | 22.06 | 21.94 | 22.04 | 7,038 | +0.13(+0.61%) |
May 13, 2021 | 21.97 | 21.99 | 21.87 | 21.91 | 6,098 | +0.13(+0.62%) |
May 12, 2021 | 21.93 | 21.93 | 21.77 | 21.77 | 12,969 | -0.16(-0.73%) |
May 11, 2021 | 21.96 | 22.07 | 21.91 | 21.93 | 11,847 | -0.16(-0.72%) |
May 10, 2021 | 22.07 | 22.17 | 22.04 | 22.09 | 8,657 | -0.08(-0.38%) |
May 07, 2021 | 21.97 | 22.18 | 21.97 | 22.17 | 23,613 | +0.13(+0.57%) |
May 06, 2021 | 21.95 | 22.14 | 21.94 | 22.05 | 14,552 | +0.03(+0.11%) |
May 05, 2021 | 22.02 | 22.21 | 22.02 | 22.02 | 24,589 | -0.07(-0.30%) |
May 04, 2021 | 21.96 | 22.13 | 21.96 | 22.09 | 22,114 | -0.01(-0.04%) |
May 03, 2021 | 21.93 | 22.12 | 21.93 | 22.10 | 19,365 | +0.22(+1.00%) |
Apr 30, 2021 | 21.97 | 22.16 | 21.88 | 21.88 | 52,464 | -0.16(-0.72%) |
Apr 29, 2021 | 22.04 | 22.18 | 21.97 | 22.04 | 28,395 | -0.09(-0.40%) |
Apr 28, 2021 | 22.15 | 22.18 | 22.08 | 22.13 | 12,553 | -0.04(-0.17%) |
Apr 27, 2021 | 22.17 | 22.18 | 22.15 | 22.17 | 18,597 | -0.02(-0.08%) |
Apr 26, 2021 | 22.17 | 22.18 | 22.17 | 22.18 | 15,040 | +0.01(+0.04%) |
Apr 23, 2021 | 22.21 | 22.21 | 22.16 | 22.17 | 29,213 | -0.04(-0.19%) |
Apr 22, 2021 | 22.26 | 22.26 | 22.17 | 22.22 | 31,139 | -0.04(-0.19%) |
Apr 21, 2021 | 22.26 | 22.26 | 22.22 | 22.26 | 15,666 | +0.07(+0.30%) |
Apr 20, 2021 | 22.31 | 22.32 | 22.19 | 22.19 | 10,579 | -0.12(-0.53%) |
Apr 19, 2021 | 22.41 | 22.41 | 22.29 | 22.31 | 10,610 | +0.00(+0.00%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.28 | 22.31 | 22,178 | -0.02(-0.08%) |
Apr 15, 2021 | 22.36 | 22.36 | 22.22 | 22.33 | 10,584 | +0.08(+0.34%) |
Apr 14, 2021 | 22.30 | 22.30 | 22.21 | 22.25 | 6,318 | -0.05(-0.23%) |
Apr 13, 2021 | 22.38 | 22.38 | 22.27 | 22.30 | 11,858 | -0.03(-0.11%) |
Apr 12, 2021 | 22.41 | 22.41 | 22.28 | 22.33 | 6,885 | +0.04(+0.19%) |
Apr 09, 2021 | 22.43 | 22.48 | 22.27 | 22.28 | 32,313 | -0.23(-1.04%) |
Apr 08, 2021 | 22.43 | 22.52 | 22.34 | 22.52 | 25,528 | +0.08(+0.34%) |
Apr 07, 2021 | 22.26 | 22.46 | 22.17 | 22.44 | 31,036 | +0.19(+0.87%) |
Apr 06, 2021 | 22.22 | 22.36 | 22.14 | 22.25 | 40,302 | +0.08(+0.38%) |
Apr 05, 2021 | 21.96 | 22.17 | 21.96 | 22.17 | 27,759 | +0.12(+0.53%) |
Apr 01, 2021 | 22.01 | 22.06 | 22.00 | 22.05 | 39,705 | +0.04(+0.19%) |
Mar 31, 2021 | 22.02 | 22.06 | 22.01 | 22.01 | 35,188 | -0.04(-0.19%) |
Mar 30, 2021 | 22.02 | 22.10 | 22.00 | 22.05 | 20,619 | +0.08(+0.38%) |
Mar 29, 2021 | 22.02 | 22.11 | 21.96 | 21.96 | 13,752 | -0.15(-0.66%) |
Mar 26, 2021 | 22.12 | 22.17 | 22.06 | 22.11 | 9,777 | -0.07(-0.32%) |
Mar 25, 2021 | 22.10 | 22.21 | 21.97 | 22.18 | 11,445 | +0.15(+0.69%) |
Mar 24, 2021 | 22.11 | 22.22 | 22.02 | 22.03 | 20,463 | -0.02(-0.08%) |
Mar 23, 2021 | 22.01 | 22.05 | 21.90 | 22.05 | 8,430 | +0.07(+0.31%) |
Mar 22, 2021 | 21.75 | 22.01 | 21.75 | 21.98 | 22,649 | +0.21(+0.96%) |
Mar 19, 2021 | 21.61 | 21.80 | 21.61 | 21.77 | 6,438 | +0.05(+0.23%) |
Mar 18, 2021 | 21.86 | 21.89 | 21.72 | 21.72 | 19,802 | -0.16(-0.74%) |
Mar 17, 2021 | 21.73 | 21.94 | 21.73 | 21.88 | 31,269 | +0.14(+0.63%) |
Mar 16, 2021 | 21.81 | 22.00 | 21.75 | 21.75 | 27,776 | -0.26(-1.19%) |
Mar 15, 2021 | 21.75 | 22.02 | 21.75 | 22.01 | 17,595 | +0.14(+0.65%) |
Mar 12, 2021 | 21.78 | 21.86 | 21.63 | 21.86 | 62,122 | +0.11(+0.50%) |
Mar 11, 2021 | 21.62 | 21.78 | 21.62 | 21.75 | 28,786 | +0.22(+1.00%) |
Mar 10, 2021 | 21.40 | 21.63 | 21.39 | 21.54 | 54,053 | +0.21(+0.97%) |
Mar 09, 2021 | 21.32 | 21.40 | 21.27 | 21.33 | 17,306 | +0.02(+0.12%) |
Mar 08, 2021 | 21.26 | 21.34 | 21.21 | 21.31 | 18,322 | +0.02(+0.08%) |
Mar 05, 2021 | 21.34 | 21.34 | 21.22 | 21.29 | 15,221 | +0.07(+0.35%) |
Mar 04, 2021 | 21.26 | 21.37 | 21.19 | 21.22 | 16,292 | -0.14(-0.66%) |
Mar 03, 2021 | 21.35 | 21.37 | 21.23 | 21.36 | 11,258 | +0.03(+0.16%) |
Mar 02, 2021 | 21.27 | 21.37 | 21.26 | 21.32 | 14,690 | +0.01(+0.04%) |
Mar 01, 2021 | 21.27 | 21.37 | 21.20 | 21.32 | 16,691 | +0.03(+0.16%) |
Feb 26, 2021 | 21.36 | 21.37 | 21.16 | 21.28 | 37,811 | -0.01(-0.06%) |
Feb 25, 2021 | 21.26 | 21.33 | 21.06 | 21.30 | 26,623 | -0.08(-0.37%) |
Feb 24, 2021 | 21.54 | 21.54 | 21.28 | 21.37 | 21,759 | -0.09(-0.42%) |
Feb 23, 2021 | 21.46 | 21.51 | 21.39 | 21.46 | 9,405 | -0.02(-0.08%) |
Feb 22, 2021 | 21.65 | 21.65 | 21.48 | 21.48 | 18,028 | -0.08(-0.38%) |
Feb 19, 2021 | 21.60 | 21.61 | 21.53 | 21.56 | 15,462 | +0.02(+0.08%) |
Feb 18, 2021 | 21.52 | 21.59 | 21.52 | 21.55 | 13,404 | -0.01(-0.04%) |
Feb 17, 2021 | 21.59 | 21.63 | 21.56 | 21.56 | 14,922 | +0.01(+0.04%) |
Feb 16, 2021 | 21.68 | 21.70 | 21.54 | 21.55 | 44,954 | -0.09(-0.42%) |
Feb 12, 2021 | 21.71 | 21.85 | 21.62 | 21.64 | 18,845 | -0.12(-0.57%) |
Feb 11, 2021 | 21.82 | 21.93 | 21.72 | 21.76 | 16,978 | -0.08(-0.36%) |
Feb 10, 2021 | 21.85 | 21.94 | 21.75 | 21.84 | 16,809 | -0.06(-0.28%) |
Feb 09, 2021 | 21.80 | 21.91 | 21.77 | 21.90 | 15,083 | +0.05(+0.23%) |
Feb 08, 2021 | 21.82 | 21.91 | 21.80 | 21.85 | 12,506 | -0.04(-0.19%) |
Feb 05, 2021 | 21.90 | 21.91 | 21.77 | 21.90 | 13,046 | +0.02(+0.08%) |
Feb 04, 2021 | 21.71 | 21.93 | 21.71 | 21.88 | 11,738 | +0.11(+0.49%) |
Feb 03, 2021 | 21.85 | 21.93 | 21.77 | 21.77 | 27,243 | -0.11(-0.50%) |
Feb 02, 2021 | 21.90 | 21.94 | 21.88 | 21.88 | 27,106 | -0.02(-0.10%) |