Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.01 | 21.96 | 4,915 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.96 | 21.97 | 21.91 | 21.95 | 9,946 | -0.05(-0.24%) |
Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 22.03 | 22.09 | 21.97 | 22.02 | 9,283 | +0.01(+0.06%) |
Jan 25, 2022 | 21.99 | 22.05 | 21.98 | 22.00 | 14,214 | -0.04(-0.20%) |
Jan 24, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 1,848 | -0.03(-0.12%) |
Jan 21, 2022 | 22.01 | 22.13 | 22.00 | 22.07 | 16,377 | +0.03(+0.12%) |
Jan 20, 2022 | 22.09 | 22.10 | 21.99 | 22.05 | 7,924 | -0.01(-0.02%) |
Jan 19, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 4,163 | +0.02(+0.08%) |
Jan 18, 2022 | 22.08 | 22.10 | 22.00 | 22.04 | 4,642 | -0.09(-0.40%) |
Jan 14, 2022 | 22.12 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.10 | 22.15 | 22.08 | 22.15 | 4,765 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 1,169 | +0.02(+0.08%) |
Jan 11, 2022 | 22.08 | 22.12 | 22.04 | 22.12 | 2,263 | +0.03(+0.12%) |
Jan 10, 2022 | 22.04 | 22.12 | 22.04 | 22.10 | 13,946 | -0.06(-0.28%) |
Jan 07, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 231 | +0.01(+0.04%) |
Jan 06, 2022 | 22.11 | 22.18 | 22.11 | 22.15 | 1,189 | -0.04(-0.16%) |
Jan 05, 2022 | 22.24 | 22.24 | 22.18 | 22.19 | 4,447 | -0.05(-0.24%) |
Jan 04, 2022 | 22.25 | 22.25 | 22.22 | 22.24 | 3,352 | -0.01(-0.04%) |
Jan 03, 2022 | 22.27 | 22.27 | 22.25 | 22.25 | 2,391 | -0.04(-0.20%) |
Dec 31, 2021 | 22.31 | 22.31 | 22.29 | 22.29 | 2,730 | +0.01(+0.04%) |
Dec 30, 2021 | 22.27 | 22.33 | 22.27 | 22.28 | 2,965 | +0.01(+0.06%) |
Dec 29, 2021 | 22.28 | 22.28 | 22.27 | 22.27 | 1,390 | +0.00(+0.02%) |
Dec 28, 2021 | 22.27 | 22.27 | 22.26 | 22.27 | 6,517 | -0.01(-0.04%) |
Dec 27, 2021 | 22.24 | 22.27 | 22.24 | 22.27 | 1,052 | +0.02(+0.08%) |
Dec 23, 2021 | 22.25 | 22.26 | 22.25 | 22.26 | 1,799 | +0.02(+0.08%) |
Dec 22, 2021 | 22.23 | 22.24 | 22.23 | 22.24 | 8,755 | +0.03(+0.12%) |
Dec 21, 2021 | 22.20 | 22.21 | 22.17 | 22.21 | 422 | +0.01(+0.02%) |
Dec 20, 2021 | 22.19 | 22.23 | 22.19 | 22.21 | 3,060 | -0.02(-0.11%) |
Dec 17, 2021 | 22.28 | 22.28 | 22.22 | 22.23 | 1,623 | +0.00(+0.00%) |
Dec 16, 2021 | 22.21 | 22.29 | 22.21 | 22.23 | 11,727 | +0.04(+0.16%) |
Dec 15, 2021 | 22.15 | 22.25 | 22.15 | 22.20 | 4,174 | -0.02(-0.10%) |
Dec 14, 2021 | 22.24 | 22.27 | 22.18 | 22.22 | 1,901 | -0.02(-0.10%) |
Dec 13, 2021 | 22.27 | 22.27 | 22.24 | 22.24 | 625 | -0.02(-0.07%) |
Dec 10, 2021 | 22.23 | 22.26 | 22.23 | 22.26 | 3,162 | +0.02(+0.11%) |
Dec 09, 2021 | 22.21 | 22.27 | 22.20 | 22.23 | 4,814 | +0.02(+0.10%) |
Dec 08, 2021 | 22.27 | 22.27 | 22.17 | 22.21 | 1,663 | -0.02(-0.08%) |
Dec 07, 2021 | 22.21 | 22.23 | 22.21 | 22.23 | 419 | +0.07(+0.32%) |
Dec 06, 2021 | 22.16 | 22.21 | 22.14 | 22.16 | 1,886 | -0.01(-0.03%) |
Dec 03, 2021 | 22.17 | 22.17 | 22.16 | 22.16 | 560 | +0.06(+0.26%) |
Dec 02, 2021 | 22.16 | 22.16 | 22.04 | 22.11 | 7,669 | +0.02(+0.08%) |
Dec 01, 2021 | 22.08 | 22.12 | 22.08 | 22.09 | 729 | +0.02(+0.10%) |
Nov 30, 2021 | 22.11 | 22.11 | 22.07 | 22.07 | 723 | +0.00(+0.00%) |
Nov 29, 2021 | 22.01 | 22.07 | 22.01 | 22.07 | 462 | -0.01(-0.06%) |
Nov 26, 2021 | 22.05 | 22.08 | 22.03 | 22.08 | 4,994 | -0.02(-0.10%) |
Nov 24, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,896 | -0.05(-0.22%) |
Nov 23, 2021 | 22.14 | 22.15 | 22.13 | 22.15 | 8,374 | -0.04(-0.18%) |
Nov 22, 2021 | 22.25 | 22.32 | 22.19 | 22.19 | 1,952 | -0.06(-0.28%) |
Nov 19, 2021 | 22.19 | 22.28 | 22.19 | 22.25 | 1,101 | +0.04(+0.18%) |
Nov 18, 2021 | 22.21 | 22.26 | 22.21 | 22.21 | 4,696 | -0.02(-0.10%) |
Nov 17, 2021 | 22.20 | 22.26 | 22.20 | 22.24 | 16,619 | -0.01(-0.04%) |
Nov 16, 2021 | 22.25 | 22.27 | 22.24 | 22.24 | 982 | -0.02(-0.08%) |
Nov 15, 2021 | 22.24 | 22.29 | 22.24 | 22.26 | 1,600 | -0.01(-0.04%) |
Nov 12, 2021 | 22.28 | 22.32 | 22.27 | 22.27 | 12,009 | -0.04(-0.16%) |
Nov 11, 2021 | 22.39 | 22.39 | 22.26 | 22.31 | 18,490 | -0.03(-0.14%) |
Nov 10, 2021 | 22.32 | 22.34 | 1,196 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.40 | 22.40 | 22.35 | 22.36 | 17,989 | +0.03(+0.14%) |
Nov 08, 2021 | 22.32 | 22.35 | 22.32 | 22.33 | 6,406 | +0.01(+0.06%) |
Nov 05, 2021 | 22.33 | 22.33 | 22.32 | 22.32 | 148 | +0.05(+0.24%) |
Nov 04, 2021 | 22.25 | 22.27 | 22.25 | 22.27 | 369 | +0.04(+0.18%) |
Nov 03, 2021 | 22.29 | 22.29 | 22.20 | 22.23 | 1,936 | -0.06(-0.27%) |
Nov 02, 2021 | 22.27 | 22.35 | 22.25 | 22.29 | 16,401 | +0.04(+0.19%) |
Nov 01, 2021 | 22.26 | 22.27 | 22.24 | 22.24 | 1,600 | -0.03(-0.14%) |
Oct 29, 2021 | 22.25 | 22.28 | 22.23 | 22.28 | 6,268 | +0.01(+0.04%) |
Oct 28, 2021 | 22.22 | 22.27 | 22.22 | 22.27 | 533 | +0.04(+0.18%) |
Oct 27, 2021 | 22.27 | 22.27 | 22.23 | 22.23 | 890 | +0.04(+0.20%) |
Oct 26, 2021 | 22.15 | 22.18 | 0 | -0.04(-0.18%) | ||
Oct 25, 2021 | 22.24 | 22.26 | 22.22 | 22.22 | 5,129 | +0.01(+0.04%) |
Oct 22, 2021 | 22.23 | 22.24 | 22.21 | 22.21 | 1,159 | +0.00(+0.02%) |
Oct 21, 2021 | 22.21 | 22.21 | 22.17 | 22.21 | 4,715 | -0.02(-0.10%) |
Oct 20, 2021 | 22.30 | 22.30 | 22.21 | 22.23 | 1,078 | -0.01(-0.05%) |
Oct 19, 2021 | 22.17 | 22.26 | 22.17 | 22.24 | 5,312 | +0.03(+0.16%) |
Oct 18, 2021 | 22.26 | 22.27 | 22.21 | 22.21 | 2,207 | -0.06(-0.28%) |
Oct 15, 2021 | 22.28 | 22.28 | 22.27 | 22.27 | 3,530 | +0.01(+0.04%) |
Oct 14, 2021 | 22.18 | 22.26 | 22.18 | 22.26 | 762 | +0.06(+0.26%) |
Oct 13, 2021 | 22.21 | 22.24 | 22.20 | 22.20 | 810 | -0.01(-0.06%) |
Oct 12, 2021 | 22.24 | 22.24 | 22.22 | 22.22 | 653 | +0.04(+0.20%) |
Oct 11, 2021 | 22.20 | 22.20 | 22.17 | 22.17 | 254 | -0.07(-0.30%) |
Oct 08, 2021 | 22.27 | 22.27 | 22.21 | 22.24 | 1,053 | +0.00(+0.00%) |
Oct 07, 2021 | 22.29 | 22.29 | 22.24 | 22.24 | 392 | -0.00(-0.02%) |
Oct 06, 2021 | 22.28 | 22.28 | 22.24 | 22.24 | 1,654 | -0.03(-0.12%) |
Oct 05, 2021 | 22.30 | 22.30 | 22.27 | 22.27 | 299 | -0.02(-0.10%) |
Oct 04, 2021 | 22.26 | 22.32 | 22.26 | 22.29 | 531 | +0.00(+0.02%) |
Oct 01, 2021 | 22.24 | 22.29 | 22.24 | 22.29 | 1,131 | +0.00(+0.00%) |
Sep 30, 2021 | 22.34 | 22.34 | 22.26 | 22.29 | 2,188 | -0.01(-0.06%) |
Sep 29, 2021 | 22.26 | 22.30 | 22.26 | 22.30 | 1,208 | +0.02(+0.10%) |
Sep 28, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 904 | -0.06(-0.26%) |
Sep 27, 2021 | 22.37 | 22.37 | 22.30 | 22.33 | 2,452 | -0.00(-0.02%) |
Sep 24, 2021 | 22.37 | 22.38 | 22.34 | 22.34 | 1,714 | -0.03(-0.14%) |
Sep 23, 2021 | 22.37 | 22.38 | 22.37 | 22.37 | 8,229 | -0.05(-0.22%) |
Sep 22, 2021 | 22.42 | 22.42 | 22.42 | 22.42 | 101 | +0.03(+0.12%) |
Sep 21, 2021 | 22.51 | 22.51 | 22.35 | 22.39 | 4,610 | -0.03(-0.12%) |
Sep 20, 2021 | 22.46 | 22.47 | 22.37 | 22.42 | 2,528 | +0.03(+0.14%) |
Sep 17, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 114 | -0.02(-0.08%) |
Sep 16, 2021 | 22.40 | 22.42 | 22.40 | 22.41 | 1,931 | +0.00(+0.00%) |
Sep 15, 2021 | 22.44 | 22.44 | 22.37 | 22.41 | 6,126 | -0.02(-0.07%) |
Sep 14, 2021 | 22.41 | 22.45 | 22.39 | 22.42 | 8,297 | +0.04(+0.19%) |
Sep 13, 2021 | 22.34 | 22.38 | 22.34 | 22.38 | 1,300 | -0.02(-0.08%) |
Sep 10, 2021 | 22.38 | 22.41 | 22.36 | 22.40 | 23,113 | +0.03(+0.14%) |
Sep 09, 2021 | 22.39 | 22.39 | 22.37 | 22.37 | 486 | -0.03(-0.12%) |
Sep 08, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 181 | +0.00(+0.02%) |
Sep 07, 2021 | 22.37 | 22.39 | 22.36 | 22.39 | 1,904 | +0.02(+0.10%) |
Sep 03, 2021 | 22.41 | 22.41 | 22.37 | 22.37 | 903 | -0.01(-0.04%) |
Sep 02, 2021 | 22.30 | 22.43 | 22.30 | 22.37 | 1,331 | +0.00(+0.02%) |
Sep 01, 2021 | 22.39 | 22.39 | 22.37 | 22.37 | 1,031 | +0.02(+0.10%) |
Aug 31, 2021 | 22.35 | 22.52 | 22.35 | 22.35 | 21,736 | +0.00(+0.00%) |
Aug 30, 2021 | 22.32 | 22.37 | 22.31 | 22.35 | 2,145 | +0.00(+0.00%) |
Aug 27, 2021 | 22.34 | 22.37 | 22.32 | 22.35 | 4,170 | +0.05(+0.24%) |
Aug 26, 2021 | 22.29 | 22.31 | 22.29 | 22.29 | 1,289 | -0.01(-0.07%) |
Aug 25, 2021 | 22.32 | 22.32 | 22.29 | 22.31 | 504 | +0.01(+0.04%) |
Aug 24, 2021 | 22.29 | 22.30 | 22.29 | 22.30 | 2,595 | +0.01(+0.06%) |
Aug 23, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 467 | -0.01(-0.03%) |
Aug 20, 2021 | 22.30 | 22.30 | 22.24 | 22.29 | 533 | +0.03(+0.13%) |
Aug 19, 2021 | 22.25 | 22.27 | 22.21 | 22.27 | 564 | +0.02(+0.08%) |
Aug 18, 2021 | 22.23 | 22.25 | 22.23 | 22.25 | 181 | -0.02(-0.11%) |
Aug 17, 2021 | 22.28 | 22.29 | 22.24 | 22.27 | 1,057 | +0.01(+0.05%) |
Aug 16, 2021 | 22.22 | 22.27 | 22.22 | 22.26 | 812 | +0.01(+0.06%) |
Aug 13, 2021 | 22.28 | 22.28 | 22.25 | 22.25 | 217 | +0.00(+0.02%) |
Aug 12, 2021 | 22.24 | 22.24 | 22.23 | 22.24 | 986 | +0.02(+0.10%) |
Aug 11, 2021 | 22.22 | 22.22 | 22.22 | 22.22 | 308 | -0.01(-0.04%) |
Aug 10, 2021 | 22.21 | 22.23 | 22.21 | 22.23 | 2,003 | -0.05(-0.22%) |
Aug 09, 2021 | 22.28 | 22.30 | 22.27 | 22.28 | 2,426 | +0.00(+0.00%) |
Aug 06, 2021 | 22.27 | 22.28 | 22.27 | 22.28 | 2,072 | +0.00(+0.00%) |
Aug 05, 2021 | 22.29 | 22.29 | 22.27 | 22.28 | 716 | -0.03(-0.14%) |
Aug 04, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 49 | -0.02(-0.10%) |
Aug 03, 2021 | 22.38 | 22.38 | 22.31 | 22.33 | 2,074 | +0.03(+0.16%) |
Aug 02, 2021 | 22.26 | 22.30 | 22.26 | 22.30 | 1,626 | +0.05(+0.23%) |
Jul 30, 2021 | 22.25 | 22.25 | 22.25 | 22.25 | 350 | -0.00(-0.01%) |
Jul 29, 2021 | 22.27 | 22.27 | 22.25 | 22.25 | 896 | -0.00(-0.00%) |
Jul 28, 2021 | 22.30 | 22.30 | 22.21 | 22.25 | 1,209 | -0.00(-0.02%) |
Jul 27, 2021 | 22.23 | 22.29 | 22.23 | 22.25 | 1,959 | +0.00(+0.01%) |
Jul 26, 2021 | 22.29 | 22.30 | 22.25 | 22.25 | 2,499 | -0.03(-0.13%) |
Jul 23, 2021 | 22.25 | 22.28 | 22.25 | 22.28 | 235 | +0.02(+0.09%) |
Jul 22, 2021 | 22.31 | 22.31 | 22.26 | 22.26 | 145 | +0.01(+0.06%) |
Jul 21, 2021 | 22.22 | 22.27 | 22.22 | 22.24 | 1,715 | +0.04(+0.18%) |
Jul 20, 2021 | 22.25 | 22.25 | 22.15 | 22.20 | 21,141 | -0.07(-0.31%) |
Jul 19, 2021 | 22.27 | 22.27 | 22.27 | 22.27 | 1 | +0.03(+0.16%) |
Jul 16, 2021 | 22.24 | 22.24 | 22.24 | 22.24 | 461 | -0.01(-0.06%) |
Jul 15, 2021 | 22.22 | 22.26 | 22.22 | 22.25 | 885 | +0.01(+0.06%) |
Jul 14, 2021 | 22.24 | 22.24 | 22.24 | 22.24 | 80 | +0.00(+0.00%) |
Jul 13, 2021 | 22.20 | 22.27 | 22.20 | 22.24 | 375 | +0.02(+0.07%) |
Jul 12, 2021 | 22.21 | 22.27 | 22.21 | 22.22 | 9,123 | -0.02(-0.07%) |
Jul 09, 2021 | 22.22 | 22.24 | 22.21 | 22.24 | 1,046 | -0.01(-0.04%) |
Jul 08, 2021 | 22.31 | 22.31 | 22.21 | 22.25 | 3,139 | -0.03(-0.15%) |
Jul 07, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 603 | +0.02(+0.09%) |
Jul 06, 2021 | 22.28 | 22.28 | 22.26 | 22.26 | 1,809 | +0.05(+0.22%) |
Jul 02, 2021 | 22.23 | 22.24 | 22.17 | 22.21 | 2,420 | +0.01(+0.04%) |
Jul 01, 2021 | 22.21 | 22.26 | 22.15 | 22.20 | 3,250 | -0.02(-0.09%) |
Jun 30, 2021 | 22.18 | 22.22 | 22.18 | 22.22 | 910 | +0.06(+0.26%) |
Jun 29, 2021 | 21.91 | 22.22 | 21.91 | 22.17 | 2,803 | +0.02(+0.08%) |
Jun 28, 2021 | 22.18 | 22.18 | 22.15 | 22.15 | 355 | -0.03(-0.12%) |
Jun 25, 2021 | 22.17 | 22.18 | 22.17 | 22.18 | 5,390 | +0.01(+0.06%) |
Jun 24, 2021 | 22.21 | 22.22 | 22.16 | 22.16 | 6,350 | -0.02(-0.08%) |
Jun 23, 2021 | 22.18 | 22.18 | 22.18 | 22.18 | 1,256 | +0.01(+0.04%) |
Jun 22, 2021 | 22.13 | 22.19 | 22.13 | 22.17 | 1,427 | +0.01(+0.06%) |
Jun 21, 2021 | 22.12 | 22.21 | 22.12 | 22.16 | 1,889 | +0.01(+0.04%) |
Jun 18, 2021 | 22.15 | 22.15 | 22.15 | 22.15 | 124 | -0.03(-0.12%) |
Jun 17, 2021 | 22.34 | 22.34 | 22.03 | 22.18 | 8,153 | +0.04(+0.18%) |
Jun 16, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 876 | -0.01(-0.04%) |
Jun 15, 2021 | 22.11 | 22.14 | 22.11 | 22.14 | 841 | +0.02(+0.10%) |
Jun 14, 2021 | 22.11 | 22.38 | 22.11 | 22.12 | 1,080 | -0.04(-0.18%) |
Jun 11, 2021 | 22.14 | 22.16 | 22.14 | 22.16 | 1,622 | +0.03(+0.16%) |
Jun 10, 2021 | 22.13 | 22.13 | 22.13 | 22.13 | 1,791 | +0.00(+0.00%) |
Jun 09, 2021 | 22.11 | 22.13 | 22.11 | 22.13 | 419 | +0.05(+0.24%) |
Jun 08, 2021 | 22.08 | 22.08 | 22.07 | 22.08 | 5,213 | +0.00(+0.00%) |
Jun 07, 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 235 | -0.01(-0.03%) |
Jun 04, 2021 | 22.13 | 22.13 | 22.08 | 22.08 | 258 | +0.05(+0.25%) |
Jun 03, 2021 | 22.08 | 22.08 | 22.00 | 22.03 | 1,540 | -0.06(-0.29%) |
Jun 02, 2021 | 22.07 | 22.12 | 22.06 | 22.09 | 897 | +0.05(+0.22%) |
Jun 01, 2021 | 22.09 | 22.09 | 22.03 | 22.04 | 4,390 | +0.01(+0.03%) |
May 28, 2021 | 22.06 | 22.06 | 22.04 | 22.04 | 915 | +0.03(+0.12%) |
May 27, 2021 | 22.05 | 22.06 | 21.99 | 22.01 | 1,478 | -0.01(-0.04%) |
May 26, 2021 | 22.07 | 22.07 | 22.02 | 22.02 | 593 | -0.02(-0.08%) |
May 25, 2021 | 21.96 | 22.04 | 21.95 | 22.04 | 312 | +0.02(+0.09%) |
May 24, 2021 | 21.97 | 22.02 | 21.95 | 22.02 | 1,667 | +0.06(+0.29%) |
May 21, 2021 | 21.94 | 21.97 | 21.94 | 21.95 | 3,750 | -0.05(-0.24%) |
May 20, 2021 | 21.98 | 22.01 | 21.96 | 22.01 | 639 | +0.07(+0.32%) |
May 19, 2021 | 22.05 | 22.06 | 21.90 | 21.93 | 7,835 | -0.07(-0.31%) |
May 18, 2021 | 21.95 | 22.06 | 21.95 | 22.00 | 619 | +0.05(+0.24%) |
May 17, 2021 | 21.91 | 22.00 | 21.91 | 21.95 | 717 | -0.03(-0.12%) |
May 14, 2021 | 21.94 | 21.98 | 21.94 | 21.98 | 3,053 | +0.08(+0.36%) |
May 13, 2021 | 21.91 | 21.91 | 21.90 | 21.90 | 1,782 | -0.00(-0.02%) |
May 12, 2021 | 21.90 | 21.90 | 21.90 | 21.90 | 145 | -0.07(-0.34%) |
May 11, 2021 | 21.93 | 22.03 | 21.91 | 21.98 | 7,035 | -0.02(-0.07%) |
May 10, 2021 | 21.99 | 21.99 | 21.99 | 21.99 | 195 | +0.04(+0.19%) |
May 07, 2021 | 21.76 | 22.01 | 21.76 | 21.95 | 2,402 | -0.03(-0.12%) |
May 06, 2021 | 21.91 | 21.98 | 21.90 | 21.98 | 1,659 | +0.03(+0.16%) |
May 05, 2021 | 21.94 | 21.94 | 21.94 | 21.94 | 73 | -0.01(-0.06%) |
May 04, 2021 | 21.96 | 22.01 | 21.90 | 21.96 | 1,082 | -0.00(-0.02%) |
May 03, 2021 | 21.92 | 22.01 | 21.91 | 21.96 | 4,315 | +0.04(+0.20%) |
Apr 30, 2021 | 21.95 | 21.95 | 21.92 | 21.92 | 1,269 | +0.00(+0.02%) |
Apr 29, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 80 | -0.01(-0.04%) |
Apr 28, 2021 | 21.91 | 21.92 | 21.91 | 21.92 | 425 | +0.04(+0.18%) |
Apr 27, 2021 | 21.88 | 21.88 | 21.87 | 21.88 | 2,232 | -0.02(-0.08%) |
Apr 26, 2021 | 21.86 | 21.90 | 21.86 | 21.90 | 520 | +0.00(+0.00%) |
Apr 23, 2021 | 21.84 | 21.95 | 21.84 | 21.90 | 1,500 | +0.00(+0.02%) |
Apr 22, 2021 | 21.88 | 21.90 | 21.88 | 21.90 | 661 | +0.00(+0.00%) |
Apr 21, 2021 | 21.90 | 21.95 | 21.84 | 21.90 | 2,541 | -0.05(-0.22%) |
Apr 20, 2021 | 21.94 | 21.96 | 21.94 | 21.94 | 968 | +0.04(+0.17%) |
Apr 19, 2021 | 21.87 | 21.91 | 21.87 | 21.91 | 687 | +0.03(+0.12%) |
Apr 16, 2021 | 21.85 | 21.88 | 21.83 | 21.88 | 347 | -0.05(-0.22%) |
Apr 15, 2021 | 21.96 | 21.96 | 21.86 | 21.93 | 1,391 | +0.02(+0.08%) |
Apr 14, 2021 | 21.84 | 22.01 | 21.81 | 21.91 | 25,788 | +0.14(+0.66%) |
Apr 13, 2021 | 21.80 | 21.82 | 21.71 | 21.77 | 2,407 | -0.08(-0.36%) |
Apr 12, 2021 | 21.87 | 21.87 | 21.80 | 21.85 | 2,354 | +0.03(+0.16%) |
Apr 09, 2021 | 21.80 | 21.82 | 21.78 | 21.81 | 3,007 | +0.05(+0.22%) |
Apr 08, 2021 | 21.85 | 21.85 | 21.75 | 21.76 | 4,341 | -0.02(-0.08%) |
Apr 07, 2021 | 21.81 | 21.82 | 21.75 | 21.78 | 1,249 | -0.01(-0.06%) |
Apr 06, 2021 | 21.76 | 21.93 | 21.76 | 21.79 | 5,495 | +0.09(+0.44%) |
Apr 05, 2021 | 21.72 | 21.73 | 21.70 | 21.70 | 2,338 | +0.00(+0.00%) |
Apr 01, 2021 | 21.67 | 21.73 | 21.67 | 21.70 | 1,850 | +0.03(+0.16%) |
Mar 31, 2021 | 21.68 | 21.68 | 21.65 | 21.66 | 492 | +0.03(+0.12%) |
Mar 30, 2021 | 21.58 | 21.66 | 21.58 | 21.64 | 3,248 | +0.02(+0.08%) |
Mar 29, 2021 | 21.62 | 21.65 | 21.60 | 21.62 | 888 | -0.04(-0.18%) |
Mar 26, 2021 | 21.66 | 21.72 | 21.65 | 21.66 | 4,858 | -0.02(-0.10%) |
Mar 25, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 135 | +0.01(+0.04%) |
Mar 24, 2021 | 21.66 | 21.67 | 21.65 | 21.67 | 1,827 | +0.04(+0.19%) |
Mar 23, 2021 | 21.66 | 21.66 | 21.63 | 21.63 | 571 | +0.00(+0.01%) |
Mar 22, 2021 | 21.61 | 21.63 | 21.59 | 21.63 | 3,832 | -0.01(-0.04%) |
Mar 19, 2021 | 21.68 | 22.16 | 21.64 | 21.64 | 4,175 | -0.02(-0.10%) |
Mar 18, 2021 | 21.70 | 21.71 | 21.61 | 21.66 | 1,715 | -0.05(-0.22%) |
Mar 17, 2021 | 21.72 | 21.72 | 21.69 | 21.71 | 869 | -0.03(-0.16%) |
Mar 16, 2021 | 21.79 | 21.79 | 21.67 | 21.74 | 4,456 | +0.02(+0.10%) |
Mar 15, 2021 | 21.72 | 21.72 | 21.68 | 21.72 | 1,062 | +0.05(+0.22%) |
Mar 12, 2021 | 21.78 | 21.78 | 21.61 | 21.67 | 13,107 | -0.08(-0.38%) |
Mar 11, 2021 | 21.76 | 21.91 | 21.70 | 21.75 | 23,625 | +0.01(+0.04%) |
Mar 10, 2021 | 21.68 | 21.77 | 21.68 | 21.74 | 8,698 | +0.08(+0.38%) |
Mar 09, 2021 | 21.60 | 21.72 | 21.60 | 21.66 | 6,206 | +0.01(+0.03%) |
Mar 08, 2021 | 21.66 | 21.72 | 21.65 | 21.66 | 4,798 | -0.12(-0.53%) |
Mar 05, 2021 | 21.75 | 21.78 | 21.75 | 21.77 | 1,971 | +0.02(+0.11%) |
Mar 04, 2021 | 21.81 | 21.82 | 21.74 | 21.75 | 1,799 | -0.07(-0.34%) |
Mar 03, 2021 | 21.87 | 21.87 | 21.72 | 21.82 | 4,885 | -0.03(-0.13%) |
Mar 02, 2021 | 21.80 | 21.85 | 21.79 | 21.85 | 2,540 | +0.13(+0.60%) |
Mar 01, 2021 | 21.82 | 21.82 | 21.70 | 21.72 | 419 | -0.10(-0.44%) |
Feb 26, 2021 | 21.80 | 21.82 | 21.80 | 21.82 | 347 | -0.01(-0.04%) |
Feb 25, 2021 | 21.93 | 21.93 | 21.78 | 21.83 | 2,223 | -0.08(-0.37%) |
Feb 24, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 178 | -0.02(-0.11%) |
Feb 23, 2021 | 21.92 | 21.93 | 21.90 | 21.93 | 2,121 | -0.02(-0.11%) |
Feb 22, 2021 | 21.98 | 21.98 | 21.95 | 21.95 | 214 | +0.07(+0.33%) |
Feb 19, 2021 | 21.89 | 21.89 | 21.88 | 21.88 | 232 | -0.05(-0.22%) |
Feb 18, 2021 | 21.90 | 21.93 | 21.90 | 21.93 | 557 | -0.03(-0.16%) |
Feb 17, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 8,308 | +0.04(+0.19%) |
Feb 16, 2021 | 21.94 | 21.94 | 21.92 | 21.92 | 929 | +0.08(+0.35%) |
Feb 12, 2021 | 21.97 | 22.00 | 20.46 | 21.84 | 7,679 | -0.16(-0.73%) |
Feb 11, 2021 | 21.98 | 22.00 | 21.98 | 22.00 | 935 | -0.09(-0.42%) |
Feb 10, 2021 | 22.06 | 22.11 | 22.05 | 22.10 | 1,605 | +0.02(+0.11%) |
Feb 09, 2021 | 22.05 | 22.23 | 22.02 | 22.07 | 3,364 | +0.02(+0.07%) |
Feb 08, 2021 | 22.08 | 22.09 | 22.03 | 22.06 | 2,778 | -0.07(-0.30%) |
Feb 05, 2021 | 22.00 | 22.12 | 22.00 | 22.12 | 4,072 | +0.11(+0.51%) |
Feb 04, 2021 | 21.99 | 22.01 | 21.98 | 22.01 | 1,939 | +0.06(+0.27%) |
Feb 03, 2021 | 21.92 | 21.95 | 21.92 | 21.95 | 800 | -0.04(-0.17%) |
Feb 02, 2021 | 21.98 | 21.99 | 21.98 | 21.99 | 2,280 | +0.00(+0.02%) |