Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.03 | 21.33 | 21.33 | 914,554 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.01 | 21.06 | 20.80 | 21.03 | 1,477,568 | +0.10(+0.45%) |
Jan 27, 2022 | 21.40 | 21.40 | 20.94 | 20.94 | 1,525,980 | -0.35(-1.67%) |
Jan 26, 2022 | 21.59 | 21.61 | 21.22 | 21.29 | 4,355,484 | -0.22(-1.01%) |
Jan 25, 2022 | 21.52 | 21.56 | 21.41 | 21.51 | 1,535,004 | -0.11(-0.52%) |
Jan 24, 2022 | 21.62 | 21.65 | 21.38 | 21.62 | 1,790,177 | -0.03(-0.12%) |
Jan 21, 2022 | 21.79 | 21.79 | 21.64 | 21.65 | 1,023,387 | -0.06(-0.28%) |
Jan 20, 2022 | 21.85 | 21.88 | 21.71 | 21.71 | 1,068,722 | -0.07(-0.32%) |
Jan 19, 2022 | 21.82 | 21.85 | 21.75 | 21.78 | 990,239 | +0.03(+0.12%) |
Jan 18, 2022 | 21.87 | 21.91 | 21.74 | 21.75 | 1,115,871 | -0.17(-0.79%) |
Jan 14, 2022 | 21.92 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.03 | 22.07 | 21.99 | 22.01 | 1,351,309 | +0.01(+0.04%) |
Jan 12, 2022 | 22.03 | 22.04 | 21.93 | 22.00 | 816,205 | +0.03(+0.12%) |
Jan 11, 2022 | 21.87 | 21.97 | 21.83 | 21.97 | 1,050,739 | +0.13(+0.59%) |
Jan 10, 2022 | 21.95 | 21.97 | 21.78 | 21.85 | 1,049,308 | -0.08(-0.35%) |
Jan 07, 2022 | 21.97 | 21.97 | 21.81 | 21.92 | 770,461 | -0.02(-0.08%) |
Jan 06, 2022 | 21.79 | 21.95 | 21.72 | 21.94 | 1,159,674 | +0.15(+0.67%) |
Jan 05, 2022 | 22.04 | 22.09 | 21.79 | 21.79 | 895,946 | -0.22(-0.98%) |
Jan 04, 2022 | 22.10 | 22.14 | 21.97 | 22.01 | 1,328,597 | -0.14(-0.62%) |
Jan 03, 2022 | 22.24 | 22.24 | 22.14 | 22.15 | 813,555 | -0.13(-0.58%) |
Dec 31, 2021 | 22.22 | 22.29 | 22.17 | 22.28 | 696,855 | +0.07(+0.31%) |
Dec 30, 2021 | 22.17 | 22.25 | 22.14 | 22.21 | 677,815 | +0.08(+0.35%) |
Dec 29, 2021 | 22.15 | 22.16 | 22.07 | 22.13 | 878,696 | +0.03(+0.12%) |
Dec 28, 2021 | 22.09 | 22.11 | 22.06 | 22.11 | 619,370 | +0.03(+0.16%) |
Dec 27, 2021 | 22.13 | 22.13 | 22.05 | 22.07 | 649,155 | +0.01(+0.04%) |
Dec 23, 2021 | 22.11 | 22.11 | 22.05 | 22.06 | 750,250 | +0.01(+0.04%) |
Dec 22, 2021 | 21.97 | 22.07 | 21.93 | 22.05 | 1,023,311 | +0.11(+0.51%) |
Dec 21, 2021 | 21.86 | 21.97 | 21.82 | 21.94 | 906,781 | +0.13(+0.59%) |
Dec 20, 2021 | 21.87 | 21.92 | 21.79 | 21.81 | 1,389,468 | -0.13(-0.59%) |
Dec 17, 2021 | 21.94 | 22.03 | 21.90 | 21.94 | 889,814 | -0.04(-0.20%) |
Dec 16, 2021 | 21.89 | 22.02 | 21.86 | 21.98 | 542,608 | +0.13(+0.59%) |
Dec 15, 2021 | 21.79 | 21.88 | 21.76 | 21.86 | 638,625 | +0.09(+0.44%) |
Dec 14, 2021 | 21.79 | 21.87 | 21.74 | 21.76 | 629,903 | -0.12(-0.55%) |
Dec 13, 2021 | 21.83 | 21.90 | 21.71 | 21.88 | 849,791 | -0.01(-0.04%) |
Dec 10, 2021 | 21.90 | 21.96 | 21.72 | 21.89 | 1,055,962 | +0.00(+0.00%) |
Dec 09, 2021 | 21.94 | 21.96 | 21.87 | 21.89 | 764,888 | -0.05(-0.24%) |
Dec 08, 2021 | 21.98 | 21.98 | 21.89 | 21.94 | 626,386 | -0.03(-0.12%) |
Dec 07, 2021 | 21.91 | 22.00 | 21.91 | 21.97 | 824,181 | +0.13(+0.59%) |
Dec 06, 2021 | 21.77 | 21.87 | 21.74 | 21.84 | 643,737 | +0.10(+0.48%) |
Dec 03, 2021 | 21.86 | 21.87 | 21.70 | 21.74 | 661,258 | -0.08(-0.36%) |
Dec 02, 2021 | 21.75 | 21.84 | 21.56 | 21.81 | 965,954 | +0.14(+0.63%) |
Dec 01, 2021 | 21.73 | 21.86 | 21.68 | 21.68 | 828,198 | +0.03(+0.12%) |
Nov 30, 2021 | 21.78 | 21.80 | 21.61 | 21.65 | 911,295 | -0.09(-0.43%) |
Nov 29, 2021 | 21.70 | 21.78 | 21.70 | 21.75 | 790,955 | +0.08(+0.36%) |
Nov 26, 2021 | 21.75 | 21.75 | 21.58 | 21.67 | 946,833 | -0.15(-0.67%) |
Nov 24, 2021 | 21.75 | 21.81 | 21.71 | 21.81 | 446,645 | +0.05(+0.24%) |
Nov 23, 2021 | 21.80 | 21.80 | 21.75 | 21.76 | 844,692 | -0.05(-0.24%) |
Nov 22, 2021 | 21.87 | 21.93 | 21.80 | 21.81 | 1,325,091 | -0.09(-0.43%) |
Nov 19, 2021 | 21.95 | 21.95 | 21.84 | 21.91 | 6,912,875 | +0.00(+0.00%) |
Nov 18, 2021 | 21.91 | 21.91 | 21.87 | 21.91 | 630,265 | +0.00(+0.00%) |
Nov 17, 2021 | 21.94 | 21.95 | 21.88 | 21.91 | 654,439 | -0.02(-0.08%) |
Nov 16, 2021 | 21.92 | 22.00 | 21.91 | 21.93 | 1,327,212 | +0.00(+0.00%) |
Nov 15, 2021 | 22.04 | 22.05 | 21.91 | 21.93 | 822,953 | -0.07(-0.31%) |
Nov 12, 2021 | 22.05 | 22.05 | 21.98 | 21.99 | 630,342 | +0.01(+0.04%) |
Nov 11, 2021 | 22.06 | 22.08 | 21.97 | 21.99 | 792,562 | -0.03(-0.16%) |
Nov 10, 2021 | 22.23 | 22.02 | 997,069 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.29 | 22.29 | 22.21 | 22.23 | 553,968 | -0.03(-0.12%) |
Nov 08, 2021 | 22.32 | 22.33 | 22.24 | 22.25 | 647,959 | -0.04(-0.19%) |
Nov 05, 2021 | 22.31 | 22.32 | 22.26 | 22.29 | 580,247 | +0.02(+0.08%) |
Nov 04, 2021 | 22.24 | 22.30 | 22.24 | 22.28 | 690,747 | +0.04(+0.19%) |
Nov 03, 2021 | 22.26 | 22.27 | 22.21 | 22.23 | 802,790 | +0.01(+0.03%) |
Nov 02, 2021 | 22.25 | 22.25 | 22.18 | 22.23 | 875,857 | +0.00(+0.00%) |
Nov 01, 2021 | 22.19 | 22.23 | 22.15 | 22.23 | 766,321 | +0.05(+0.23%) |
Oct 29, 2021 | 22.13 | 22.20 | 22.10 | 22.17 | 678,479 | +0.04(+0.19%) |
Oct 28, 2021 | 22.17 | 22.17 | 22.11 | 22.13 | 593,572 | -0.01(-0.04%) |
Oct 27, 2021 | 22.17 | 22.17 | 22.08 | 22.14 | 995,176 | +0.03(+0.12%) |
Oct 26, 2021 | 22.11 | 22.11 | 693,620 | +0.03(+0.12%) | ||
Oct 25, 2021 | 22.09 | 22.11 | 22.06 | 22.09 | 696,142 | +0.03(+0.16%) |
Oct 22, 2021 | 22.11 | 22.13 | 22.04 | 22.06 | 630,747 | -0.05(-0.23%) |
Oct 21, 2021 | 22.11 | 22.12 | 22.06 | 22.11 | 618,269 | -0.01(-0.04%) |
Oct 20, 2021 | 22.03 | 22.11 | 22.00 | 22.11 | 713,064 | +0.13(+0.58%) |
Oct 19, 2021 | 22.00 | 22.06 | 21.96 | 21.99 | 619,693 | -0.02(-0.08%) |
Oct 18, 2021 | 21.97 | 22.02 | 21.94 | 22.00 | 539,221 | -0.02(-0.08%) |
Oct 15, 2021 | 22.12 | 22.12 | 22.00 | 22.02 | 562,749 | -0.08(-0.35%) |
Oct 14, 2021 | 22.03 | 22.10 | 21.98 | 22.10 | 751,887 | +0.15(+0.70%) |
Oct 13, 2021 | 21.88 | 21.98 | 21.85 | 21.94 | 666,663 | +0.11(+0.51%) |
Oct 12, 2021 | 21.70 | 21.84 | 21.69 | 21.83 | 592,906 | +0.16(+0.75%) |
Oct 11, 2021 | 21.76 | 21.76 | 21.67 | 21.67 | 544,312 | -0.08(-0.35%) |
Oct 08, 2021 | 21.71 | 21.76 | 21.67 | 21.75 | 667,534 | +0.00(+0.00%) |
Oct 07, 2021 | 21.79 | 21.79 | 21.71 | 21.75 | 826,308 | -0.01(-0.04%) |
Oct 06, 2021 | 21.67 | 21.76 | 21.58 | 21.76 | 1,060,448 | +0.09(+0.43%) |
Oct 05, 2021 | 21.77 | 21.77 | 21.65 | 21.66 | 764,997 | -0.05(-0.24%) |
Oct 04, 2021 | 21.87 | 21.87 | 21.71 | 21.71 | 979,974 | -0.18(-0.82%) |
Oct 01, 2021 | 21.90 | 21.93 | 21.85 | 21.89 | 611,225 | -0.01(-0.04%) |
Sep 30, 2021 | 21.91 | 21.95 | 21.81 | 21.90 | 759,928 | -0.03(-0.15%) |
Sep 29, 2021 | 21.80 | 21.94 | 21.78 | 21.94 | 866,959 | +0.19(+0.86%) |
Sep 28, 2021 | 21.89 | 21.92 | 21.71 | 21.75 | 1,492,217 | -0.20(-0.93%) |
Sep 27, 2021 | 22.04 | 22.04 | 21.94 | 21.95 | 1,276,349 | -0.05(-0.23%) |
Sep 24, 2021 | 22.11 | 22.12 | 22.00 | 22.00 | 666,617 | -0.10(-0.46%) |
Sep 23, 2021 | 22.17 | 22.24 | 22.07 | 22.11 | 656,632 | -0.06(-0.27%) |
Sep 22, 2021 | 22.12 | 22.17 | 22.07 | 22.17 | 559,885 | +0.11(+0.50%) |
Sep 21, 2021 | 22.07 | 22.10 | 22.02 | 22.05 | 587,654 | +0.03(+0.15%) |
Sep 20, 2021 | 22.11 | 22.11 | 21.99 | 22.02 | 854,596 | -0.15(-0.69%) |
Sep 17, 2021 | 22.22 | 22.23 | 22.15 | 22.17 | 477,019 | -0.03(-0.15%) |
Sep 16, 2021 | 22.17 | 22.21 | 22.10 | 22.21 | 546,940 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.17 | 22.06 | 22.16 | 683,705 | +0.05(+0.23%) |
Sep 14, 2021 | 22.13 | 22.15 | 22.05 | 22.11 | 2,062,314 | +0.05(+0.23%) |
Sep 13, 2021 | 22.19 | 22.20 | 22.05 | 22.05 | 1,436,407 | -0.09(-0.38%) |
Sep 10, 2021 | 22.21 | 22.22 | 22.12 | 22.14 | 514,473 | -0.02(-0.08%) |
Sep 09, 2021 | 22.25 | 22.26 | 22.25 | 22.16 | 868,926 | +0.03(+0.15%) |
Sep 08, 2021 | 22.11 | 22.13 | 22.07 | 22.12 | 936,178 | +0.02(+0.08%) |
Sep 07, 2021 | 22.21 | 22.22 | 22.08 | 22.11 | 753,992 | -0.08(-0.35%) |
Sep 03, 2021 | 22.28 | 22.28 | 22.21 | 22.18 | 653,495 | -0.01(-0.06%) |
Sep 02, 2021 | 22.18 | 22.20 | 22.11 | 22.20 | 483,252 | +0.08(+0.34%) |
Sep 01, 2021 | 22.07 | 22.12 | 22.06 | 22.12 | 658,387 | +0.07(+0.31%) |
Aug 31, 2021 | 22.09 | 22.10 | 22.01 | 22.05 | 854,885 | +0.00(+0.00%) |
Aug 30, 2021 | 22.13 | 22.14 | 22.04 | 22.05 | 585,946 | +0.00(+0.00%) |
Aug 27, 2021 | 21.98 | 22.05 | 21.93 | 22.05 | 657,833 | +0.13(+0.58%) |
Aug 26, 2021 | 22.02 | 22.06 | 21.92 | 21.93 | 533,631 | -0.08(-0.38%) |
Aug 25, 2021 | 22.00 | 22.02 | 21.99 | 22.01 | 763,242 | +0.01(+0.04%) |
Aug 24, 2021 | 22.01 | 22.02 | 21.98 | 22.00 | 456,122 | +0.01(+0.04%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.96 | 21.99 | 657,145 | +0.03(+0.12%) |
Aug 20, 2021 | 21.94 | 21.98 | 21.90 | 21.97 | 537,648 | +0.05(+0.23%) |
Aug 19, 2021 | 21.93 | 21.93 | 21.83 | 21.92 | 1,005,282 | -0.02(-0.08%) |
Aug 18, 2021 | 21.98 | 21.98 | 21.91 | 21.93 | 566,988 | -0.03(-0.15%) |
Aug 17, 2021 | 22.05 | 22.05 | 21.95 | 21.97 | 983,386 | -0.08(-0.35%) |
Aug 16, 2021 | 22.06 | 22.07 | 22.02 | 22.04 | 655,729 | -0.01(-0.04%) |
Aug 13, 2021 | 22.04 | 22.09 | 22.03 | 22.05 | 534,919 | +0.06(+0.27%) |
Aug 12, 2021 | 21.98 | 22.01 | 21.95 | 21.99 | 799,561 | +0.07(+0.31%) |
Aug 11, 2021 | 21.95 | 22.00 | 21.85 | 21.93 | 679,772 | +0.03(+0.15%) |
Aug 10, 2021 | 22.01 | 22.03 | 21.81 | 21.89 | 975,031 | -0.08(-0.35%) |
Aug 09, 2021 | 22.15 | 22.15 | 21.96 | 21.97 | 1,283,700 | -0.14(-0.65%) |
Aug 06, 2021 | 22.13 | 22.14 | 22.06 | 22.11 | 624,152 | +0.02(+0.08%) |
Aug 05, 2021 | 22.09 | 22.12 | 22.05 | 22.09 | 612,430 | +0.02(+0.08%) |
Aug 04, 2021 | 22.09 | 22.14 | 22.04 | 22.08 | 677,015 | -0.00(-0.00%) |
Aug 03, 2021 | 22.10 | 22.10 | 22.03 | 22.08 | 952,609 | +0.03(+0.11%) |
Aug 02, 2021 | 22.09 | 22.10 | 22.05 | 22.05 | 586,263 | +0.02(+0.08%) |
Jul 30, 2021 | 21.97 | 22.04 | 21.94 | 22.04 | 1,082,861 | +0.09(+0.42%) |
Jul 29, 2021 | 21.90 | 21.95 | 21.89 | 21.94 | 688,432 | +0.08(+0.35%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.81 | 21.87 | 439,293 | +0.03(+0.15%) |
Jul 27, 2021 | 21.88 | 21.89 | 21.75 | 21.83 | 1,347,676 | -0.03(-0.15%) |
Jul 26, 2021 | 21.93 | 21.93 | 21.84 | 21.87 | 777,954 | -0.03(-0.12%) |
Jul 23, 2021 | 21.87 | 21.90 | 21.84 | 21.89 | 480,473 | +0.07(+0.31%) |
Jul 22, 2021 | 21.89 | 21.89 | 21.81 | 21.83 | 548,336 | -0.03(-0.15%) |
Jul 21, 2021 | 21.87 | 21.89 | 21.84 | 21.86 | 646,938 | -0.01(-0.04%) |
Jul 20, 2021 | 21.83 | 21.89 | 21.79 | 21.87 | 557,450 | +0.09(+0.43%) |
Jul 19, 2021 | 21.83 | 21.94 | 21.74 | 21.78 | 885,831 | -0.11(-0.50%) |
Jul 16, 2021 | 21.98 | 21.98 | 21.88 | 21.88 | 609,576 | -0.05(-0.23%) |
Jul 15, 2021 | 21.97 | 21.99 | 21.92 | 21.94 | 928,963 | -0.03(-0.12%) |
Jul 14, 2021 | 21.99 | 22.01 | 21.88 | 21.96 | 1,112,301 | +0.03(+0.12%) |
Jul 13, 2021 | 22.05 | 22.05 | 21.91 | 21.94 | 7,408,092 | -0.09(-0.42%) |
Jul 12, 2021 | 22.01 | 22.05 | 22.01 | 22.03 | 638,923 | +0.02(+0.08%) |
Jul 09, 2021 | 22.04 | 22.05 | 21.99 | 22.01 | 599,569 | +0.03(+0.15%) |
Jul 08, 2021 | 21.93 | 22.04 | 21.93 | 21.98 | 666,437 | -0.08(-0.34%) |
Jul 07, 2021 | 22.05 | 22.06 | 21.99 | 22.05 | 992,417 | +0.03(+0.15%) |
Jul 06, 2021 | 22.08 | 22.09 | 21.94 | 22.02 | 906,090 | +0.03(+0.15%) |
Jul 02, 2021 | 21.95 | 21.99 | 21.95 | 21.99 | 781,492 | +0.04(+0.19%) |
Jul 01, 2021 | 21.97 | 21.97 | 21.93 | 21.94 | 693,999 | -0.03(-0.11%) |
Jun 30, 2021 | 21.90 | 21.97 | 21.86 | 21.97 | 726,470 | +0.08(+0.38%) |
Jun 29, 2021 | 21.95 | 21.95 | 21.86 | 21.89 | 840,129 | +0.01(+0.04%) |
Jun 28, 2021 | 21.89 | 21.89 | 21.83 | 21.88 | 726,120 | +0.04(+0.19%) |
Jun 25, 2021 | 21.89 | 21.89 | 21.83 | 21.84 | 629,568 | -0.04(-0.19%) |
Jun 24, 2021 | 21.87 | 21.93 | 21.85 | 21.88 | 649,804 | +0.00(+0.00%) |
Jun 23, 2021 | 21.89 | 21.91 | 21.86 | 21.88 | 634,417 | +0.02(+0.08%) |
Jun 22, 2021 | 21.83 | 21.87 | 21.78 | 21.86 | 712,553 | +0.06(+0.27%) |
Jun 21, 2021 | 21.77 | 21.80 | 21.68 | 21.80 | 593,291 | +0.03(+0.15%) |
Jun 18, 2021 | 21.72 | 21.82 | 21.71 | 21.77 | 686,847 | -0.03(-0.15%) |
Jun 17, 2021 | 21.72 | 21.80 | 21.70 | 21.80 | 674,125 | +0.08(+0.35%) |
Jun 16, 2021 | 21.74 | 21.79 | 21.68 | 21.73 | 694,959 | -0.03(-0.15%) |
Jun 15, 2021 | 21.75 | 21.77 | 21.73 | 21.76 | 590,092 | +0.01(+0.04%) |
Jun 14, 2021 | 21.74 | 21.76 | 21.71 | 21.75 | 1,215,214 | +0.03(+0.15%) |
Jun 11, 2021 | 21.68 | 21.72 | 21.66 | 21.72 | 670,709 | +0.05(+0.23%) |
Jun 10, 2021 | 21.63 | 21.68 | 21.63 | 21.67 | 604,512 | +0.02(+0.08%) |
Jun 09, 2021 | 21.58 | 21.67 | 21.58 | 21.65 | 637,260 | +0.04(+0.19%) |
Jun 08, 2021 | 21.69 | 21.69 | 21.60 | 21.61 | 782,005 | -0.01(-0.04%) |
Jun 07, 2021 | 21.70 | 21.70 | 21.62 | 21.62 | 733,411 | -0.03(-0.12%) |
Jun 04, 2021 | 21.69 | 21.69 | 21.61 | 21.64 | 522,569 | +0.03(+0.16%) |
Jun 03, 2021 | 21.62 | 21.66 | 21.56 | 21.61 | 769,691 | -0.01(-0.04%) |
Jun 02, 2021 | 21.58 | 21.62 | 21.53 | 21.62 | 735,339 | +0.05(+0.23%) |
Jun 01, 2021 | 21.57 | 21.58 | 21.54 | 21.57 | 805,953 | +0.01(+0.04%) |
May 28, 2021 | 21.48 | 21.56 | 21.48 | 21.56 | 1,227,898 | +0.10(+0.47%) |
May 27, 2021 | 21.44 | 21.47 | 21.44 | 21.46 | 668,887 | +0.04(+0.20%) |
May 26, 2021 | 21.46 | 21.46 | 21.39 | 21.42 | 810,743 | -0.01(-0.04%) |
May 25, 2021 | 21.48 | 21.48 | 21.41 | 21.43 | 552,741 | -0.04(-0.19%) |
May 24, 2021 | 21.44 | 21.48 | 21.43 | 21.47 | 612,559 | +0.07(+0.31%) |
May 21, 2021 | 21.40 | 21.44 | 21.39 | 21.40 | 606,405 | +0.01(+0.04%) |
May 20, 2021 | 21.23 | 21.40 | 21.22 | 21.39 | 534,279 | +0.13(+0.63%) |
May 19, 2021 | 21.27 | 21.29 | 21.16 | 21.26 | 544,761 | -0.02(-0.08%) |
May 18, 2021 | 21.30 | 21.31 | 21.25 | 21.28 | 492,237 | +0.01(+0.04%) |
May 17, 2021 | 21.28 | 21.32 | 21.23 | 21.27 | 613,146 | -0.01(-0.04%) |
May 14, 2021 | 21.23 | 21.31 | 21.22 | 21.28 | 789,012 | +0.12(+0.55%) |
May 13, 2021 | 21.17 | 21.21 | 21.14 | 21.16 | 885,289 | +0.11(+0.52%) |
May 12, 2021 | 21.32 | 21.32 | 21.05 | 21.05 | 1,329,897 | -0.24(-1.14%) |
May 11, 2021 | 21.41 | 21.41 | 21.24 | 21.29 | 971,117 | -0.14(-0.66%) |
May 10, 2021 | 21.50 | 21.52 | 21.43 | 21.43 | 1,830,054 | -0.07(-0.31%) |
May 07, 2021 | 21.43 | 21.51 | 21.40 | 21.50 | 659,349 | +0.11(+0.51%) |
May 06, 2021 | 21.43 | 21.45 | 21.30 | 21.39 | 790,586 | -0.02(-0.08%) |
May 05, 2021 | 21.46 | 21.53 | 21.38 | 21.41 | 1,120,361 | -0.03(-0.16%) |
May 04, 2021 | 21.44 | 21.52 | 21.41 | 21.44 | 674,225 | -0.03(-0.16%) |
May 03, 2021 | 21.46 | 21.49 | 21.42 | 21.48 | 2,199,038 | +0.05(+0.23%) |
Apr 30, 2021 | 21.44 | 21.48 | 21.41 | 21.43 | 740,357 | -0.05(-0.23%) |
Apr 29, 2021 | 21.53 | 21.55 | 21.45 | 21.48 | 658,508 | -0.05(-0.23%) |
Apr 28, 2021 | 21.58 | 21.58 | 21.50 | 21.53 | 870,452 | -0.01(-0.04%) |
Apr 27, 2021 | 21.64 | 21.64 | 21.52 | 21.54 | 681,282 | -0.06(-0.27%) |
Apr 26, 2021 | 21.58 | 21.60 | 21.55 | 21.59 | 1,010,308 | +0.05(+0.23%) |
Apr 23, 2021 | 21.53 | 21.57 | 21.49 | 21.54 | 540,462 | +0.07(+0.31%) |
Apr 22, 2021 | 21.49 | 21.50 | 21.44 | 21.48 | 732,573 | +0.00(+0.00%) |
Apr 21, 2021 | 21.44 | 21.48 | 21.40 | 21.48 | 806,063 | +0.07(+0.31%) |
Apr 20, 2021 | 21.50 | 21.50 | 21.39 | 21.41 | 823,969 | -0.05(-0.23%) |
Apr 19, 2021 | 21.56 | 21.58 | 21.44 | 21.46 | 615,684 | -0.07(-0.31%) |
Apr 16, 2021 | 21.54 | 21.55 | 21.50 | 21.53 | 1,180,631 | +0.02(+0.08%) |
Apr 15, 2021 | 21.41 | 21.51 | 21.41 | 21.51 | 625,337 | +0.10(+0.47%) |
Apr 14, 2021 | 21.44 | 21.47 | 21.39 | 21.41 | 1,390,420 | -0.06(-0.27%) |
Apr 13, 2021 | 21.39 | 21.47 | 21.37 | 21.47 | 913,433 | +0.07(+0.35%) |
Apr 12, 2021 | 21.39 | 21.42 | 21.37 | 21.39 | 671,506 | +0.00(+0.00%) |
Apr 09, 2021 | 21.40 | 21.41 | 21.38 | 21.39 | 576,260 | +0.00(+0.00%) |
Apr 08, 2021 | 21.39 | 21.41 | 21.37 | 21.39 | 599,079 | +0.02(+0.12%) |
Apr 07, 2021 | 21.43 | 21.44 | 21.35 | 21.37 | 859,845 | -0.02(-0.12%) |
Apr 06, 2021 | 21.34 | 21.39 | 21.30 | 21.39 | 580,182 | +0.07(+0.35%) |
Apr 05, 2021 | 21.34 | 21.34 | 21.24 | 21.32 | 817,569 | +0.13(+0.62%) |
Apr 01, 2021 | 21.19 | 21.22 | 21.15 | 21.19 | 827,375 | +0.04(+0.20%) |
Mar 31, 2021 | 21.09 | 21.14 | 21.05 | 21.14 | 547,264 | +0.11(+0.51%) |
Mar 30, 2021 | 20.94 | 21.05 | 20.94 | 21.04 | 493,361 | +0.06(+0.28%) |
Mar 29, 2021 | 21.13 | 21.13 | 20.97 | 20.98 | 638,415 | -0.11(-0.51%) |
Mar 26, 2021 | 21.01 | 21.10 | 21.00 | 21.09 | 507,307 | +0.08(+0.39%) |
Mar 25, 2021 | 21.07 | 21.07 | 20.95 | 21.00 | 839,082 | -0.03(-0.16%) |
Mar 24, 2021 | 21.04 | 21.07 | 20.97 | 21.04 | 1,124,705 | +0.07(+0.32%) |
Mar 23, 2021 | 21.01 | 21.01 | 20.95 | 20.97 | 870,630 | +0.01(+0.04%) |
Mar 22, 2021 | 21.02 | 21.02 | 20.90 | 20.96 | 576,937 | +0.04(+0.20%) |
Mar 19, 2021 | 20.85 | 20.93 | 20.76 | 20.92 | 1,229,602 | +0.08(+0.40%) |
Mar 18, 2021 | 21.04 | 21.05 | 20.79 | 20.84 | 885,306 | -0.22(-1.06%) |
Mar 17, 2021 | 21.13 | 21.13 | 21.01 | 21.06 | 781,031 | -0.02(-0.12%) |
Mar 16, 2021 | 21.06 | 21.12 | 21.05 | 21.09 | 558,797 | +0.02(+0.12%) |
Mar 15, 2021 | 20.91 | 21.08 | 20.91 | 21.06 | 732,974 | +0.12(+0.59%) |
Mar 12, 2021 | 20.99 | 20.99 | 20.85 | 20.94 | 731,222 | -0.07(-0.32%) |
Mar 11, 2021 | 20.95 | 21.00 | 20.89 | 21.00 | 783,555 | +0.12(+0.56%) |
Mar 10, 2021 | 20.89 | 20.93 | 20.81 | 20.89 | 714,310 | +0.07(+0.36%) |
Mar 09, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 418,239 | +0.10(+0.48%) |
Mar 08, 2021 | 20.71 | 20.78 | 20.70 | 20.71 | 586,047 | -0.05(-0.24%) |
Mar 05, 2021 | 20.61 | 20.78 | 20.53 | 20.76 | 875,512 | +0.14(+0.68%) |
Mar 04, 2021 | 20.77 | 20.83 | 20.60 | 20.62 | 772,011 | -0.14(-0.68%) |
Mar 03, 2021 | 20.81 | 20.87 | 20.66 | 20.76 | 1,148,853 | +0.01(+0.04%) |
Mar 02, 2021 | 20.75 | 20.81 | 20.71 | 20.76 | 1,035,978 | +0.05(+0.24%) |
Mar 01, 2021 | 20.74 | 20.74 | 20.63 | 20.71 | 919,594 | +0.14(+0.68%) |
Feb 26, 2021 | 20.51 | 20.59 | 20.45 | 20.57 | 788,204 | +0.08(+0.40%) |
Feb 25, 2021 | 20.61 | 20.66 | 20.42 | 20.48 | 1,273,979 | -0.16(-0.76%) |
Feb 24, 2021 | 20.69 | 20.69 | 20.58 | 20.64 | 1,202,068 | -0.03(-0.16%) |
Feb 23, 2021 | 20.68 | 20.70 | 20.64 | 20.67 | 662,697 | -0.04(-0.20%) |
Feb 22, 2021 | 20.80 | 20.81 | 20.70 | 20.71 | 872,833 | -0.10(-0.48%) |
Feb 19, 2021 | 20.90 | 20.90 | 20.80 | 20.81 | 731,618 | -0.04(-0.20%) |
Feb 18, 2021 | 20.87 | 20.88 | 20.76 | 20.86 | 944,508 | +0.00(+0.00%) |
Feb 17, 2021 | 20.87 | 20.91 | 20.83 | 20.86 | 972,675 | -0.02(-0.08%) |
Feb 16, 2021 | 21.11 | 21.11 | 20.86 | 20.87 | 1,210,823 | -0.14(-0.67%) |
Feb 12, 2021 | 21.09 | 21.11 | 20.96 | 21.01 | 1,209,630 | -0.06(-0.27%) |
Feb 11, 2021 | 21.15 | 21.15 | 21.05 | 21.07 | 2,151,699 | +0.00(+0.00%) |
Feb 10, 2021 | 21.18 | 21.19 | 21.06 | 21.07 | 756,986 | -0.03(-0.16%) |
Feb 09, 2021 | 21.11 | 21.17 | 21.08 | 21.10 | 831,280 | +0.02(+0.12%) |
Feb 08, 2021 | 21.12 | 21.13 | 21.05 | 21.08 | 1,320,273 | +0.02(+0.08%) |
Feb 05, 2021 | 21.12 | 21.12 | 21.05 | 21.06 | 1,162,980 | +0.00(+0.00%) |
Feb 04, 2021 | 20.99 | 21.09 | 20.96 | 21.06 | 2,755,990 | +0.07(+0.31%) |
Feb 03, 2021 | 21.14 | 21.14 | 20.96 | 21.00 | 1,164,298 | -0.07(-0.32%) |
Feb 02, 2021 | 21.06 | 21.16 | 21.04 | 21.06 | 769,153 | +0.07(+0.35%) |