Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.70 | 22.92 | 81,196 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.52 | 22.81 | 22.48 | 22.64 | 60,426 | +0.13(+0.59%) |
Jan 27, 2022 | 22.80 | 22.80 | 22.48 | 22.50 | 50,620 | -0.18(-0.77%) |
Jan 26, 2022 | 23.03 | 23.08 | 22.64 | 22.68 | 37,720 | -0.22(-0.97%) |
Jan 25, 2022 | 23.03 | 23.05 | 22.84 | 22.90 | 52,292 | -0.12(-0.52%) |
Jan 24, 2022 | 22.90 | 23.11 | 22.80 | 23.02 | 27,658 | -0.07(-0.30%) |
Jan 21, 2022 | 23.23 | 23.35 | 23.06 | 23.09 | 33,019 | -0.15(-0.63%) |
Jan 20, 2022 | 23.29 | 23.32 | 23.19 | 23.23 | 44,756 | -0.02(-0.07%) |
Jan 19, 2022 | 23.21 | 23.39 | 23.17 | 23.25 | 45,610 | +0.03(+0.15%) |
Jan 18, 2022 | 23.17 | 23.38 | 23.17 | 23.22 | 21,662 | -0.17(-0.73%) |
Jan 14, 2022 | 23.39 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.41 | 23.45 | 23.25 | 23.41 | 17,558 | +0.09(+0.37%) |
Jan 12, 2022 | 23.24 | 23.38 | 23.21 | 23.32 | 21,569 | +0.06(+0.26%) |
Jan 11, 2022 | 23.30 | 23.43 | 23.17 | 23.26 | 36,005 | +0.03(+0.15%) |
Jan 10, 2022 | 23.18 | 23.29 | 23.08 | 23.23 | 13,511 | +0.03(+0.15%) |
Jan 07, 2022 | 23.34 | 23.34 | 23.11 | 23.19 | 19,360 | -0.15(-0.66%) |
Jan 06, 2022 | 23.25 | 23.37 | 23.10 | 23.35 | 30,518 | +0.19(+0.81%) |
Jan 05, 2022 | 23.31 | 23.47 | 22.98 | 23.16 | 44,367 | -0.15(-0.66%) |
Jan 04, 2022 | 23.50 | 23.50 | 23.13 | 23.31 | 27,271 | -0.19(-0.80%) |
Jan 03, 2022 | 23.65 | 23.65 | 23.44 | 23.50 | 19,306 | -0.13(-0.54%) |
Dec 31, 2021 | 23.70 | 23.70 | 23.57 | 23.63 | 25,961 | -0.03(-0.11%) |
Dec 30, 2021 | 23.50 | 23.65 | 23.44 | 23.65 | 12,769 | +0.21(+0.88%) |
Dec 29, 2021 | 23.50 | 23.50 | 23.37 | 23.45 | 14,708 | +0.01(+0.05%) |
Dec 28, 2021 | 23.47 | 23.51 | 23.37 | 23.44 | 12,677 | -0.01(-0.05%) |
Dec 27, 2021 | 23.57 | 23.57 | 23.41 | 23.45 | 13,029 | -0.03(-0.11%) |
Dec 23, 2021 | 23.53 | 23.53 | 23.35 | 23.47 | 12,146 | +0.03(+0.15%) |
Dec 22, 2021 | 23.40 | 23.47 | 23.30 | 23.44 | 22,676 | +0.07(+0.29%) |
Dec 21, 2021 | 23.44 | 23.51 | 23.29 | 23.37 | 40,820 | +0.04(+0.18%) |
Dec 20, 2021 | 23.38 | 23.44 | 23.21 | 23.33 | 19,969 | -0.09(-0.37%) |
Dec 17, 2021 | 23.44 | 23.51 | 23.33 | 23.41 | 43,052 | -0.09(-0.36%) |
Dec 16, 2021 | 23.30 | 23.51 | 23.21 | 23.50 | 48,826 | +0.22(+0.96%) |
Dec 15, 2021 | 23.25 | 23.32 | 23.19 | 23.28 | 31,295 | +0.03(+0.11%) |
Dec 14, 2021 | 23.23 | 23.28 | 23.17 | 23.25 | 20,816 | +0.01(+0.04%) |
Dec 13, 2021 | 23.35 | 23.43 | 22.98 | 23.24 | 168,685 | -0.10(-0.44%) |
Dec 10, 2021 | 23.39 | 23.42 | 23.28 | 23.35 | 27,013 | +0.02(+0.07%) |
Dec 09, 2021 | 23.48 | 23.51 | 23.29 | 23.33 | 27,555 | +0.03(+0.12%) |
Dec 08, 2021 | 23.25 | 23.39 | 23.11 | 23.30 | 9,683 | +0.08(+0.33%) |
Dec 07, 2021 | 23.53 | 23.54 | 23.12 | 23.23 | 68,539 | -0.18(-0.76%) |
Dec 06, 2021 | 23.38 | 23.43 | 23.28 | 23.40 | 34,153 | +0.04(+0.18%) |
Dec 03, 2021 | 23.38 | 23.38 | 23.23 | 23.36 | 12,950 | +0.00(+0.02%) |
Dec 02, 2021 | 23.25 | 23.38 | 23.12 | 23.36 | 10,416 | +0.05(+0.23%) |
Dec 01, 2021 | 23.15 | 23.42 | 23.07 | 23.30 | 14,467 | +0.33(+1.44%) |
Nov 30, 2021 | 23.07 | 23.07 | 23.07 | 22.97 | 45,445 | -0.09(-0.40%) |
Nov 29, 2021 | 23.07 | 23.12 | 22.94 | 23.07 | 12,766 | +0.19(+0.85%) |
Nov 26, 2021 | 23.08 | 23.10 | 22.83 | 22.87 | 19,555 | -0.25(-1.09%) |
Nov 24, 2021 | 23.04 | 23.12 | 23.02 | 23.12 | 19,563 | +0.08(+0.37%) |
Nov 23, 2021 | 23.11 | 23.12 | 23.02 | 23.04 | 11,999 | -0.07(-0.29%) |
Nov 22, 2021 | 23.12 | 23.34 | 23.02 | 23.11 | 29,448 | -0.08(-0.33%) |
Nov 19, 2021 | 23.36 | 23.36 | 23.17 | 23.18 | 29,002 | -0.06(-0.25%) |
Nov 18, 2021 | 23.38 | 23.24 | 23.12 | 23.24 | 29,507 | -0.05(-0.22%) |
Nov 17, 2021 | 23.37 | 23.37 | 23.15 | 23.29 | 23,278 | -0.08(-0.36%) |
Nov 16, 2021 | 23.40 | 23.49 | 23.36 | 23.38 | 10,797 | +0.05(+0.22%) |
Nov 15, 2021 | 23.53 | 23.53 | 23.23 | 23.33 | 15,881 | -0.10(-0.43%) |
Nov 12, 2021 | 23.55 | 23.64 | 23.39 | 23.43 | 28,033 | -0.12(-0.50%) |
Nov 11, 2021 | 23.66 | 23.66 | 23.36 | 23.55 | 20,357 | -0.03(-0.14%) |
Nov 10, 2021 | 23.71 | 23.50 | 23.58 | 58,024 | -0.21(-0.89%) | |
Nov 09, 2021 | 24.06 | 24.09 | 23.68 | 23.79 | 34,216 | -0.19(-0.81%) |
Nov 08, 2021 | 24.11 | 24.11 | 23.92 | 23.98 | 25,053 | -0.13(-0.52%) |
Nov 05, 2021 | 24.09 | 24.11 | 23.96 | 24.11 | 18,406 | +0.02(+0.10%) |
Nov 04, 2021 | 23.88 | 24.08 | 23.87 | 24.08 | 23,536 | +0.20(+0.85%) |
Nov 03, 2021 | 23.87 | 23.88 | 23.82 | 23.88 | 16,572 | +0.04(+0.17%) |
Nov 02, 2021 | 23.90 | 23.90 | 23.76 | 23.84 | 33,562 | -0.06(-0.25%) |
Nov 01, 2021 | 23.91 | 23.91 | 23.81 | 23.90 | 30,237 | -0.01(-0.04%) |
Oct 29, 2021 | 23.81 | 23.92 | 23.68 | 23.91 | 59,298 | +0.17(+0.71%) |
Oct 28, 2021 | 23.77 | 23.91 | 23.74 | 23.74 | 50,163 | -0.10(-0.42%) |
Oct 27, 2021 | 23.83 | 23.91 | 23.77 | 23.84 | 21,120 | +0.01(+0.04%) |
Oct 26, 2021 | 23.77 | 23.84 | 23.71 | 23.83 | 16,189 | -0.03(-0.14%) |
Oct 25, 2021 | 23.82 | 23.87 | 23.75 | 23.87 | 14,025 | +0.11(+0.46%) |
Oct 22, 2021 | 23.86 | 23.86 | 23.76 | 23.76 | 16,337 | -0.10(-0.42%) |
Oct 21, 2021 | 23.86 | 23.86 | 23.78 | 23.86 | 13,814 | +0.00(+0.00%) |
Oct 20, 2021 | 23.80 | 23.86 | 23.66 | 23.86 | 47,026 | +0.06(+0.25%) |
Oct 19, 2021 | 23.88 | 23.96 | 23.62 | 23.80 | 27,392 | -0.08(-0.35%) |
Oct 18, 2021 | 24.00 | 24.00 | 23.80 | 23.88 | 21,504 | -0.08(-0.35%) |
Oct 15, 2021 | 24.11 | 24.11 | 23.89 | 23.97 | 18,829 | -0.08(-0.35%) |
Oct 14, 2021 | 24.03 | 24.12 | 23.92 | 24.05 | 30,326 | +0.13(+0.53%) |
Oct 13, 2021 | 23.92 | 24.19 | 23.88 | 23.92 | 36,332 | +0.03(+0.11%) |
Oct 12, 2021 | 23.89 | 23.92 | 23.87 | 23.90 | 41,765 | +0.01(+0.04%) |
Oct 11, 2021 | 23.92 | 23.92 | 23.84 | 23.89 | 7,555 | +0.01(+0.04%) |
Oct 08, 2021 | 23.80 | 23.90 | 23.79 | 23.88 | 15,393 | +0.08(+0.32%) |
Oct 07, 2021 | 23.82 | 23.91 | 23.79 | 23.81 | 30,415 | -0.11(-0.46%) |
Oct 06, 2021 | 23.91 | 24.00 | 23.85 | 23.92 | 138,840 | +0.00(+0.00%) |
Oct 05, 2021 | 23.68 | 23.98 | 23.60 | 23.92 | 158,693 | +0.31(+1.32%) |
Oct 04, 2021 | 23.98 | 23.98 | 23.60 | 23.60 | 31,048 | -0.35(-1.48%) |
Oct 01, 2021 | 23.98 | 23.98 | 23.82 | 23.96 | 6,361 | -0.03(-0.11%) |
Sep 30, 2021 | 23.98 | 24.08 | 23.56 | 23.98 | 262,989 | +0.00(+0.00%) |
Sep 29, 2021 | 23.67 | 24.02 | 23.64 | 23.98 | 65,515 | +0.32(+1.35%) |
Sep 28, 2021 | 23.78 | 23.78 | 23.31 | 23.66 | 34,527 | -0.13(-0.53%) |
Sep 27, 2021 | 23.81 | 23.82 | 23.67 | 23.79 | 33,483 | -0.01(-0.04%) |
Sep 24, 2021 | 23.82 | 23.82 | 23.63 | 23.80 | 38,572 | -0.02(-0.07%) |
Sep 23, 2021 | 24.11 | 24.11 | 23.71 | 23.82 | 32,353 | -0.23(-0.95%) |
Sep 22, 2021 | 23.97 | 24.11 | 23.89 | 24.04 | 42,068 | +0.12(+0.49%) |
Sep 21, 2021 | 23.95 | 23.95 | 23.78 | 23.92 | 22,764 | +0.08(+0.32%) |
Sep 20, 2021 | 23.93 | 23.93 | 23.68 | 23.85 | 20,071 | -0.18(-0.74%) |
Sep 17, 2021 | 24.00 | 24.11 | 23.89 | 24.03 | 86,780 | +0.04(+0.18%) |
Sep 16, 2021 | 23.95 | 24.00 | 23.92 | 23.98 | 24,625 | +0.06(+0.25%) |
Sep 15, 2021 | 24.08 | 24.08 | 23.89 | 23.92 | 32,496 | -0.12(-0.49%) |
Sep 14, 2021 | 24.06 | 24.08 | 23.98 | 24.04 | 13,757 | +0.01(+0.03%) |
Sep 13, 2021 | 24.07 | 24.07 | 23.94 | 24.03 | 11,827 | +0.05(+0.21%) |
Sep 10, 2021 | 23.93 | 24.07 | 23.92 | 23.98 | 8,563 | +0.03(+0.14%) |
Sep 09, 2021 | 24.00 | 24.14 | 23.92 | 23.95 | 19,324 | -0.00(-0.01%) |
Sep 08, 2021 | 23.92 | 23.98 | 23.82 | 23.95 | 22,150 | +0.07(+0.30%) |
Sep 07, 2021 | 23.93 | 23.93 | 23.74 | 23.88 | 10,782 | -0.05(-0.21%) |
Sep 03, 2021 | 23.97 | 23.97 | 23.78 | 23.93 | 16,099 | -0.01(-0.03%) |
Sep 02, 2021 | 23.85 | 23.99 | 23.80 | 23.94 | 29,252 | +0.11(+0.45%) |
Sep 01, 2021 | 23.73 | 23.83 | 23.67 | 23.83 | 17,937 | +0.17(+0.70%) |
Aug 31, 2021 | 23.62 | 23.78 | 23.57 | 23.67 | 44,412 | +0.02(+0.07%) |
Aug 30, 2021 | 23.65 | 23.65 | 23.60 | 23.65 | 15,505 | +0.03(+0.12%) |
Aug 27, 2021 | 23.59 | 23.62 | 23.51 | 23.62 | 15,136 | +0.01(+0.05%) |
Aug 26, 2021 | 23.57 | 23.63 | 23.50 | 23.61 | 15,445 | -0.02(-0.11%) |
Aug 25, 2021 | 23.63 | 23.64 | 23.59 | 23.63 | 13,286 | +0.02(+0.07%) |
Aug 24, 2021 | 23.64 | 23.64 | 23.54 | 23.62 | 14,586 | -0.02(-0.07%) |
Aug 23, 2021 | 23.57 | 23.64 | 23.48 | 23.63 | 16,943 | +0.06(+0.25%) |
Aug 20, 2021 | 23.55 | 23.57 | 23.46 | 23.57 | 10,169 | +0.09(+0.39%) |
Aug 19, 2021 | 23.50 | 23.56 | 23.42 | 23.48 | 8,871 | +0.03(+0.14%) |
Aug 18, 2021 | 23.49 | 23.56 | 23.45 | 23.45 | 39,397 | -0.12(-0.49%) |
Aug 17, 2021 | 23.58 | 23.62 | 23.50 | 23.57 | 24,663 | -0.02(-0.07%) |
Aug 16, 2021 | 23.53 | 23.60 | 23.50 | 23.58 | 19,804 | +0.07(+0.32%) |
Aug 13, 2021 | 23.52 | 23.57 | 23.49 | 23.51 | 30,390 | +0.02(+0.07%) |
Aug 12, 2021 | 23.44 | 23.57 | 23.43 | 23.49 | 129,289 | +0.04(+0.18%) |
Aug 11, 2021 | 23.56 | 23.57 | 23.43 | 23.45 | 19,284 | -0.08(-0.35%) |
Aug 10, 2021 | 23.55 | 23.59 | 23.39 | 23.53 | 46,741 | +0.00(+0.00%) |
Aug 09, 2021 | 23.57 | 23.57 | 23.47 | 23.53 | 57,683 | -0.02(-0.11%) |
Aug 06, 2021 | 23.53 | 23.57 | 23.50 | 23.56 | 30,964 | +0.04(+0.18%) |
Aug 05, 2021 | 23.51 | 23.57 | 23.47 | 23.52 | 25,105 | +0.02(+0.11%) |
Aug 04, 2021 | 23.57 | 23.57 | 23.43 | 23.49 | 60,365 | -0.08(-0.35%) |
Aug 03, 2021 | 23.59 | 23.66 | 23.40 | 23.57 | 29,962 | +0.02(+0.07%) |
Aug 02, 2021 | 23.65 | 23.66 | 23.53 | 23.56 | 40,033 | -0.10(-0.42%) |
Jul 30, 2021 | 23.57 | 23.66 | 23.53 | 23.66 | 40,008 | +0.05(+0.21%) |
Jul 29, 2021 | 23.48 | 23.62 | 23.38 | 23.61 | 36,150 | +0.12(+0.49%) |
Jul 28, 2021 | 23.58 | 23.62 | 23.36 | 23.49 | 25,247 | +0.03(+0.14%) |
Jul 27, 2021 | 23.60 | 23.60 | 23.34 | 23.46 | 13,534 | -0.04(-0.18%) |
Jul 26, 2021 | 23.45 | 23.57 | 23.45 | 23.50 | 14,048 | -0.06(-0.25%) |
Jul 23, 2021 | 23.61 | 23.61 | 23.43 | 23.56 | 68,770 | +0.00(+0.00%) |
Jul 22, 2021 | 23.57 | 23.65 | 23.49 | 23.56 | 8,563 | +0.06(+0.25%) |
Jul 21, 2021 | 23.64 | 23.64 | 23.39 | 23.50 | 25,583 | -0.06(-0.25%) |
Jul 20, 2021 | 23.53 | 23.65 | 23.44 | 23.56 | 78,032 | +0.12(+0.50%) |
Jul 19, 2021 | 23.45 | 23.57 | 23.26 | 23.44 | 41,106 | -0.05(-0.21%) |
Jul 16, 2021 | 23.66 | 23.66 | 23.49 | 23.49 | 31,852 | -0.06(-0.25%) |
Jul 15, 2021 | 23.64 | 23.66 | 23.51 | 23.55 | 23,148 | -0.08(-0.35%) |
Jul 14, 2021 | 23.74 | 23.76 | 23.54 | 23.63 | 31,051 | -0.04(-0.18%) |
Jul 13, 2021 | 23.94 | 24.06 | 23.67 | 23.67 | 37,684 | -0.35(-1.45%) |
Jul 12, 2021 | 24.06 | 24.06 | 23.91 | 24.02 | 9,875 | +0.02(+0.10%) |
Jul 09, 2021 | 24.18 | 24.18 | 23.99 | 24.00 | 78,470 | -0.09(-0.38%) |
Jul 08, 2021 | 24.17 | 24.24 | 23.99 | 24.09 | 31,073 | -0.12(-0.48%) |
Jul 07, 2021 | 23.99 | 24.36 | 23.94 | 24.21 | 78,890 | +0.20(+0.83%) |
Jul 06, 2021 | 23.99 | 24.02 | 23.93 | 24.01 | 43,566 | +0.00(+0.00%) |
Jul 02, 2021 | 23.98 | 24.04 | 23.88 | 24.01 | 25,628 | +0.02(+0.10%) |
Jul 01, 2021 | 23.95 | 23.99 | 23.79 | 23.98 | 25,908 | +0.02(+0.10%) |
Jun 30, 2021 | 23.86 | 23.96 | 23.82 | 23.96 | 90,857 | +0.05(+0.21%) |
Jun 29, 2021 | 23.91 | 23.91 | 23.82 | 23.91 | 36,885 | +0.03(+0.14%) |
Jun 28, 2021 | 23.88 | 23.92 | 23.77 | 23.87 | 53,394 | +0.05(+0.21%) |
Jun 25, 2021 | 23.94 | 23.94 | 23.81 | 23.82 | 28,100 | -0.03(-0.14%) |
Jun 24, 2021 | 23.81 | 23.94 | 23.74 | 23.86 | 36,183 | +0.05(+0.21%) |
Jun 23, 2021 | 23.69 | 23.84 | 23.69 | 23.81 | 19,068 | +0.07(+0.31%) |
Jun 22, 2021 | 23.49 | 23.73 | 23.39 | 23.73 | 39,532 | +0.30(+1.28%) |
Jun 21, 2021 | 23.39 | 23.53 | 23.39 | 23.43 | 19,008 | +0.02(+0.11%) |
Jun 18, 2021 | 23.42 | 23.54 | 23.36 | 23.41 | 21,403 | -0.07(-0.28%) |
Jun 17, 2021 | 23.32 | 23.48 | 23.27 | 23.48 | 21,985 | +0.15(+0.64%) |
Jun 16, 2021 | 23.28 | 23.36 | 23.16 | 23.33 | 32,750 | +0.04(+0.18%) |
Jun 15, 2021 | 23.18 | 23.28 | 23.11 | 23.28 | 36,468 | +0.11(+0.47%) |
Jun 14, 2021 | 23.23 | 23.23 | 23.04 | 23.18 | 48,761 | -0.02(-0.11%) |
Jun 11, 2021 | 23.23 | 23.23 | 23.12 | 23.20 | 18,209 | -0.01(-0.04%) |
Jun 10, 2021 | 23.22 | 23.23 | 23.13 | 23.21 | 27,448 | +0.06(+0.25%) |
Jun 09, 2021 | 23.17 | 23.27 | 23.08 | 23.15 | 49,093 | +0.17(+0.73%) |
Jun 08, 2021 | 23.01 | 23.11 | 22.92 | 22.98 | 30,897 | -0.07(-0.32%) |
Jun 07, 2021 | 23.13 | 23.13 | 23.00 | 23.06 | 37,801 | -0.02(-0.07%) |
Jun 04, 2021 | 23.02 | 23.07 | 22.90 | 23.07 | 14,232 | +0.08(+0.35%) |
Jun 03, 2021 | 22.85 | 23.02 | 22.85 | 22.99 | 27,149 | +0.03(+0.14%) |
Jun 02, 2021 | 22.75 | 23.01 | 22.75 | 22.96 | 60,945 | +0.15(+0.65%) |
Jun 01, 2021 | 22.77 | 22.88 | 22.73 | 22.81 | 20,661 | +0.08(+0.36%) |
May 28, 2021 | 22.80 | 22.86 | 22.63 | 22.73 | 44,827 | -0.07(-0.29%) |
May 27, 2021 | 22.59 | 22.80 | 22.55 | 22.80 | 56,218 | +0.17(+0.76%) |
May 26, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 34,077 | +0.00(+0.00%) |
May 25, 2021 | 22.53 | 22.69 | 22.47 | 22.62 | 67,065 | +0.00(+0.00%) |
May 24, 2021 | 22.63 | 22.78 | 22.58 | 22.62 | 70,614 | +0.00(+0.00%) |
May 21, 2021 | 22.69 | 22.77 | 22.49 | 22.62 | 138,718 | -0.11(-0.47%) |
May 20, 2021 | 22.77 | 22.77 | 22.68 | 22.73 | 127,045 | -0.01(-0.04%) |
May 19, 2021 | 22.86 | 23.03 | 22.65 | 22.74 | 98,068 | -0.28(-1.21%) |
May 18, 2021 | 22.96 | 23.07 | 22.87 | 23.02 | 13,999 | +0.02(+0.07%) |
May 17, 2021 | 22.84 | 23.07 | 22.84 | 23.00 | 10,107 | -0.06(-0.25%) |
May 14, 2021 | 22.94 | 23.07 | 22.89 | 23.06 | 3,299 | +0.33(+1.44%) |
May 13, 2021 | 22.80 | 22.93 | 22.70 | 22.73 | 23,345 | +0.01(+0.04%) |
May 12, 2021 | 23.20 | 23.20 | 22.70 | 22.72 | 34,031 | -0.31(-1.35%) |
May 11, 2021 | 23.18 | 23.30 | 23.02 | 23.03 | 19,317 | -0.28(-1.20%) |
May 10, 2021 | 23.46 | 23.46 | 23.28 | 23.31 | 10,947 | -0.15(-0.63%) |
May 07, 2021 | 23.36 | 23.46 | 23.11 | 23.46 | 23,123 | +0.12(+0.53%) |
May 06, 2021 | 23.16 | 23.36 | 23.15 | 23.34 | 14,098 | +0.19(+0.81%) |
May 05, 2021 | 23.30 | 23.37 | 23.07 | 23.15 | 24,389 | -0.12(-0.53%) |
May 04, 2021 | 23.22 | 23.30 | 23.10 | 23.27 | 23,173 | +0.03(+0.14%) |
May 03, 2021 | 23.12 | 23.25 | 23.06 | 23.24 | 20,177 | +0.29(+1.25%) |
Apr 30, 2021 | 23.42 | 23.42 | 22.95 | 22.95 | 82,187 | -0.47(-1.99%) |
Apr 29, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 13,175 | -0.01(-0.04%) |
Apr 28, 2021 | 23.43 | 23.44 | 23.37 | 23.43 | 30,820 | +0.00(+0.00%) |
Apr 27, 2021 | 23.45 | 23.45 | 23.37 | 23.43 | 11,438 | -0.02(-0.07%) |
Apr 26, 2021 | 23.29 | 23.45 | 23.28 | 23.44 | 25,529 | +0.14(+0.60%) |
Apr 23, 2021 | 23.14 | 23.35 | 23.12 | 23.30 | 20,913 | +0.17(+0.74%) |
Apr 22, 2021 | 23.12 | 23.20 | 23.07 | 23.13 | 29,880 | +0.05(+0.21%) |
Apr 21, 2021 | 22.98 | 23.22 | 22.98 | 23.08 | 25,320 | -0.03(-0.14%) |
Apr 20, 2021 | 23.01 | 23.12 | 22.92 | 23.11 | 17,510 | -0.01(-0.04%) |
Apr 19, 2021 | 23.16 | 23.16 | 22.99 | 23.12 | 13,958 | -0.09(-0.39%) |
Apr 16, 2021 | 23.29 | 23.40 | 22.98 | 23.21 | 47,330 | -0.09(-0.39%) |
Apr 15, 2021 | 23.20 | 23.36 | 23.13 | 23.30 | 37,211 | +0.11(+0.46%) |
Apr 14, 2021 | 23.14 | 23.30 | 23.08 | 23.20 | 27,195 | +0.02(+0.11%) |
Apr 13, 2021 | 23.17 | 23.26 | 23.07 | 23.17 | 27,390 | +0.03(+0.14%) |
Apr 12, 2021 | 23.10 | 23.21 | 23.10 | 23.14 | 10,642 | +0.01(+0.04%) |
Apr 09, 2021 | 23.18 | 23.18 | 23.07 | 23.13 | 13,942 | -0.02(-0.11%) |
Apr 08, 2021 | 23.29 | 23.29 | 23.13 | 23.16 | 19,854 | +0.03(+0.14%) |
Apr 07, 2021 | 23.38 | 23.47 | 23.11 | 23.12 | 41,955 | -0.24(-1.02%) |
Apr 06, 2021 | 23.42 | 23.46 | 23.24 | 23.36 | 32,182 | +0.04(+0.19%) |
Apr 05, 2021 | 23.18 | 23.43 | 23.18 | 23.32 | 55,570 | +0.15(+0.65%) |
Apr 01, 2021 | 22.93 | 23.26 | 22.93 | 23.16 | 45,863 | +0.35(+1.54%) |
Mar 31, 2021 | 22.80 | 22.98 | 22.76 | 22.81 | 48,978 | -0.02(-0.07%) |
Mar 30, 2021 | 22.52 | 22.83 | 22.50 | 22.83 | 32,785 | +0.18(+0.79%) |
Mar 29, 2021 | 22.70 | 22.70 | 22.49 | 22.65 | 21,272 | -0.04(-0.18%) |
Mar 26, 2021 | 22.54 | 22.69 | 22.51 | 22.69 | 16,388 | +0.03(+0.14%) |
Mar 25, 2021 | 22.71 | 22.71 | 22.59 | 22.66 | 27,006 | -0.02(-0.11%) |
Mar 24, 2021 | 22.61 | 22.71 | 22.55 | 22.68 | 27,619 | +0.20(+0.91%) |
Mar 23, 2021 | 22.49 | 22.60 | 22.39 | 22.48 | 13,672 | +0.07(+0.29%) |
Mar 22, 2021 | 22.37 | 22.52 | 22.35 | 22.41 | 27,122 | -0.07(-0.29%) |
Mar 19, 2021 | 22.35 | 22.50 | 22.25 | 22.48 | 12,474 | +0.27(+1.21%) |
Mar 18, 2021 | 22.53 | 22.54 | 22.20 | 22.21 | 35,570 | -0.34(-1.49%) |
Mar 17, 2021 | 22.53 | 22.67 | 22.52 | 22.54 | 18,772 | -0.07(-0.29%) |
Mar 16, 2021 | 22.61 | 22.61 | 22.52 | 22.61 | 13,234 | -0.03(-0.14%) |
Mar 15, 2021 | 22.36 | 22.65 | 22.36 | 22.64 | 30,496 | +0.16(+0.69%) |
Mar 12, 2021 | 22.53 | 22.55 | 22.31 | 22.49 | 23,237 | -0.12(-0.54%) |
Mar 11, 2021 | 22.51 | 22.61 | 22.46 | 22.61 | 52,828 | +0.18(+0.80%) |
Mar 10, 2021 | 22.52 | 22.56 | 22.39 | 22.43 | 33,845 | -0.05(-0.22%) |
Mar 09, 2021 | 22.41 | 22.60 | 22.28 | 22.48 | 75,047 | +0.34(+1.52%) |
Mar 08, 2021 | 22.07 | 22.14 | 21.95 | 22.14 | 43,081 | +0.14(+0.62%) |
Mar 05, 2021 | 21.82 | 22.06 | 21.77 | 22.00 | 53,160 | +0.19(+0.85%) |
Mar 04, 2021 | 21.95 | 22.06 | 21.78 | 21.82 | 31,315 | -0.08(-0.37%) |
Mar 03, 2021 | 21.86 | 21.92 | 21.77 | 21.90 | 33,579 | +0.01(+0.04%) |
Mar 02, 2021 | 21.79 | 21.95 | 21.75 | 21.89 | 32,147 | +0.10(+0.48%) |
Mar 01, 2021 | 21.70 | 21.92 | 21.70 | 21.79 | 20,148 | +0.07(+0.33%) |
Feb 26, 2021 | 21.56 | 21.83 | 21.38 | 21.71 | 41,236 | +0.14(+0.67%) |
Feb 25, 2021 | 21.88 | 21.88 | 21.42 | 21.57 | 88,890 | -0.24(-1.11%) |
Feb 24, 2021 | 21.76 | 21.81 | 21.62 | 21.81 | 49,356 | +0.02(+0.11%) |
Feb 23, 2021 | 21.96 | 21.96 | 21.76 | 21.79 | 44,703 | -0.16(-0.73%) |
Feb 22, 2021 | 21.77 | 21.97 | 21.77 | 21.95 | 29,031 | +0.10(+0.44%) |
Feb 19, 2021 | 21.86 | 21.95 | 21.82 | 21.85 | 41,361 | -0.07(-0.33%) |
Feb 18, 2021 | 21.84 | 21.92 | 21.74 | 21.92 | 77,457 | -0.03(-0.15%) |
Feb 17, 2021 | 22.02 | 22.02 | 21.85 | 21.96 | 25,893 | +0.10(+0.44%) |
Feb 16, 2021 | 21.90 | 22.01 | 21.79 | 21.86 | 40,704 | -0.08(-0.37%) |
Feb 12, 2021 | 21.99 | 22.04 | 21.83 | 21.94 | 50,676 | -0.13(-0.58%) |
Feb 11, 2021 | 22.26 | 22.27 | 22.01 | 22.07 | 26,108 | -0.17(-0.76%) |
Feb 10, 2021 | 22.34 | 22.39 | 22.20 | 22.24 | 37,329 | -0.14(-0.61%) |
Feb 09, 2021 | 22.29 | 22.40 | 22.29 | 22.37 | 5,272 | +0.14(+0.62%) |
Feb 08, 2021 | 22.36 | 22.36 | 22.20 | 22.24 | 11,409 | -0.06(-0.26%) |
Feb 05, 2021 | 22.40 | 22.40 | 22.20 | 22.29 | 35,274 | +0.00(+0.00%) |
Feb 04, 2021 | 22.15 | 22.45 | 22.12 | 22.29 | 20,562 | +0.19(+0.87%) |
Feb 03, 2021 | 22.32 | 22.50 | 22.05 | 22.10 | 32,339 | -0.39(-1.72%) |
Feb 02, 2021 | 22.28 | 22.53 | 22.26 | 22.49 | 37,387 | +0.20(+0.90%) |