Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.99 | 23.99 | 23.92 | 23.95 | 1,339 | +0.01(+0.05%) |
Dec 30, 2021 | 23.93 | 23.99 | 23.89 | 23.93 | 16,240 | -0.03(-0.11%) |
Dec 29, 2021 | 23.93 | 23.98 | 23.91 | 23.96 | 11,529 | -0.03(-0.12%) |
Dec 28, 2021 | 23.97 | 24.01 | 23.94 | 23.99 | 8,126 | +0.00(+0.02%) |
Dec 27, 2021 | 23.95 | 23.98 | 23.95 | 23.98 | 4,180 | +0.03(+0.14%) |
Dec 23, 2021 | 23.94 | 23.96 | 23.89 | 23.95 | 11,917 | +0.03(+0.14%) |
Dec 22, 2021 | 23.84 | 23.92 | 23.84 | 23.92 | 2,266 | +0.10(+0.42%) |
Dec 21, 2021 | 23.75 | 23.82 | 23.75 | 23.82 | 3,441 | +0.09(+0.38%) |
Dec 20, 2021 | 23.70 | 23.75 | 23.68 | 23.73 | 10,066 | -0.03(-0.12%) |
Dec 17, 2021 | 23.76 | 23.76 | 23.76 | 23.76 | 2,605 | +0.00(+0.02%) |
Dec 16, 2021 | 23.75 | 23.75 | 23.75 | 23.75 | 2,059 | +0.05(+0.19%) |
Dec 15, 2021 | 23.67 | 23.70 | 23.66 | 23.70 | 2,981 | +0.01(+0.06%) |
Dec 14, 2021 | 23.67 | 23.69 | 23.67 | 23.69 | 654 | -0.04(-0.15%) |
Dec 13, 2021 | 23.71 | 23.75 | 23.71 | 23.73 | 10,276 | -0.01(-0.06%) |
Dec 10, 2021 | 23.74 | 23.74 | 23.73 | 23.74 | 3,003 | +0.00(+0.01%) |
Dec 09, 2021 | 23.75 | 23.79 | 23.74 | 23.74 | 6,868 | -0.07(-0.29%) |
Dec 08, 2021 | 23.84 | 23.84 | 23.78 | 23.81 | 4,534 | -0.03(-0.12%) |
Dec 07, 2021 | 23.76 | 23.84 | 23.76 | 23.84 | 1,538 | +0.21(+0.88%) |
Dec 06, 2021 | 23.62 | 23.63 | 23.61 | 23.63 | 2,385 | +0.01(+0.04%) |
Dec 03, 2021 | 23.59 | 23.63 | 23.58 | 23.62 | 9,091 | +0.05(+0.21%) |
Dec 02, 2021 | 23.48 | 23.59 | 23.48 | 23.57 | 22,441 | +0.07(+0.30%) |
Dec 01, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 1,662 | +0.01(+0.04%) |
Nov 30, 2021 | 23.47 | 23.52 | 23.45 | 23.49 | 1,703 | +0.04(+0.16%) |
Nov 29, 2021 | 23.44 | 23.47 | 23.42 | 23.45 | 1,508 | +0.10(+0.43%) |
Nov 26, 2021 | 23.43 | 23.43 | 23.35 | 23.35 | 2,482 | -0.14(-0.59%) |
Nov 24, 2021 | 23.50 | 23.50 | 23.47 | 23.49 | 3,286 | -0.03(-0.13%) |
Nov 23, 2021 | 23.57 | 23.58 | 23.50 | 23.52 | 8,616 | -0.09(-0.37%) |
Nov 22, 2021 | 23.63 | 23.69 | 23.61 | 23.61 | 6,637 | -0.03(-0.14%) |
Nov 19, 2021 | 23.65 | 23.70 | 23.64 | 23.64 | 2,819 | -0.04(-0.16%) |
Nov 18, 2021 | 23.65 | 23.70 | 23.68 | 23.68 | 2,581 | -0.00(-0.01%) |
Nov 17, 2021 | 23.68 | 23.70 | 23.68 | 23.68 | 765 | -0.01(-0.03%) |
Nov 16, 2021 | 23.73 | 23.73 | 23.68 | 23.69 | 4,933 | -0.03(-0.12%) |
Nov 15, 2021 | 23.78 | 23.78 | 23.72 | 23.72 | 1,993 | -0.06(-0.24%) |
Nov 12, 2021 | 23.75 | 23.79 | 23.75 | 23.77 | 6,415 | -0.01(-0.06%) |
Nov 11, 2021 | 23.81 | 23.82 | 23.73 | 23.79 | 8,993 | -0.01(-0.06%) |
Nov 10, 2021 | 23.87 | 23.80 | 7,080 | -0.14(-0.57%) | ||
Nov 09, 2021 | 23.96 | 23.96 | 23.92 | 23.94 | 1,639 | +0.02(+0.08%) |
Nov 08, 2021 | 23.90 | 23.97 | 23.89 | 23.92 | 7,205 | +0.06(+0.26%) |
Nov 05, 2021 | 23.82 | 23.86 | 23.82 | 23.86 | 4,881 | +0.09(+0.40%) |
Nov 04, 2021 | 23.71 | 23.77 | 23.71 | 23.77 | 4,306 | +0.02(+0.10%) |
Nov 03, 2021 | 23.69 | 23.75 | 23.69 | 23.74 | 8,242 | +0.04(+0.16%) |
Nov 02, 2021 | 23.67 | 23.72 | 23.67 | 23.70 | 8,672 | -0.01(-0.04%) |
Nov 01, 2021 | 23.70 | 23.73 | 23.68 | 23.71 | 4,754 | +0.01(+0.03%) |
Oct 29, 2021 | 23.71 | 23.71 | 23.70 | 23.71 | 1,485 | -0.01(-0.04%) |
Oct 28, 2021 | 23.72 | 23.73 | 23.72 | 23.72 | 1,574 | +0.03(+0.14%) |
Oct 27, 2021 | 23.73 | 23.73 | 23.67 | 23.68 | 3,550 | +0.01(+0.04%) |
Oct 26, 2021 | 23.71 | 23.67 | 1,119 | -0.00(-0.01%) | ||
Oct 25, 2021 | 23.70 | 23.71 | 23.68 | 23.68 | 4,856 | +0.00(+0.01%) |
Oct 22, 2021 | 23.73 | 23.73 | 23.65 | 23.67 | 587 | -0.03(-0.14%) |
Oct 21, 2021 | 23.71 | 23.71 | 23.68 | 23.71 | 6,888 | -0.00(-0.02%) |
Oct 20, 2021 | 23.72 | 23.72 | 23.69 | 23.71 | 3,228 | +0.01(+0.04%) |
Oct 19, 2021 | 23.68 | 23.75 | 23.68 | 23.70 | 3,949 | +0.00(+0.00%) |
Oct 18, 2021 | 23.69 | 23.71 | 23.67 | 23.70 | 6,827 | -0.00(-0.02%) |
Oct 15, 2021 | 23.75 | 23.75 | 23.71 | 23.71 | 2,659 | +0.00(+0.00%) |
Oct 14, 2021 | 23.65 | 23.71 | 23.65 | 23.71 | 514 | +0.09(+0.38%) |
Oct 13, 2021 | 23.60 | 23.64 | 23.60 | 23.62 | 1,984 | +0.01(+0.06%) |
Oct 12, 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 74 | -0.04(-0.16%) |
Oct 11, 2021 | 23.70 | 23.71 | 23.64 | 23.64 | 2,647 | -0.04(-0.16%) |
Oct 08, 2021 | 23.73 | 23.73 | 23.68 | 23.68 | 4,064 | -0.03(-0.12%) |
Oct 07, 2021 | 23.72 | 23.74 | 23.71 | 23.71 | 3,222 | +0.01(+0.02%) |
Oct 06, 2021 | 23.71 | 23.71 | 23.70 | 23.70 | 1,841 | -0.06(-0.24%) |
Oct 05, 2021 | 23.78 | 23.79 | 23.74 | 23.76 | 2,820 | -0.00(-0.02%) |
Oct 04, 2021 | 23.79 | 23.81 | 23.75 | 23.76 | 2,564 | -0.04(-0.18%) |
Oct 01, 2021 | 23.79 | 23.84 | 23.77 | 23.81 | 3,615 | +0.05(+0.20%) |
Sep 30, 2021 | 23.83 | 23.83 | 23.76 | 23.76 | 1,677 | -0.04(-0.16%) |
Sep 29, 2021 | 23.82 | 23.82 | 23.80 | 23.80 | 3,396 | +0.04(+0.18%) |
Sep 28, 2021 | 23.86 | 23.86 | 23.75 | 23.75 | 1,683 | -0.09(-0.39%) |
Sep 27, 2021 | 23.92 | 23.92 | 23.84 | 23.85 | 54,007 | -0.06(-0.24%) |
Sep 24, 2021 | 23.89 | 23.92 | 23.89 | 23.91 | 2,794 | -0.03(-0.12%) |
Sep 23, 2021 | 23.93 | 23.95 | 23.93 | 23.93 | 2,756 | -0.00(-0.02%) |
Sep 22, 2021 | 23.95 | 23.98 | 23.91 | 23.94 | 3,502 | +0.02(+0.10%) |
Sep 21, 2021 | 23.91 | 23.92 | 23.89 | 23.92 | 4,013 | +0.01(+0.06%) |
Sep 20, 2021 | 23.90 | 23.92 | 23.87 | 23.90 | 3,407 | -0.07(-0.28%) |
Sep 17, 2021 | 23.95 | 23.98 | 23.95 | 23.97 | 1,670 | -0.00(-0.02%) |
Sep 16, 2021 | 23.96 | 24.00 | 23.94 | 23.97 | 7,674 | -0.04(-0.18%) |
Sep 15, 2021 | 24.00 | 24.02 | 24.00 | 24.02 | 2,411 | +0.04(+0.18%) |
Sep 14, 2021 | 23.98 | 23.99 | 23.95 | 23.97 | 2,666 | +0.02(+0.08%) |
Sep 13, 2021 | 23.95 | 23.99 | 23.95 | 23.95 | 14,397 | +0.01(+0.06%) |
Sep 10, 2021 | 23.98 | 23.98 | 23.92 | 23.94 | 13,647 | -0.02(-0.10%) |
Sep 09, 2021 | 23.95 | 23.96 | 23.95 | 23.96 | 539 | +0.01(+0.06%) |
Sep 08, 2021 | 23.95 | 23.95 | 23.89 | 23.95 | 2,416 | +0.01(+0.04%) |
Sep 07, 2021 | 23.96 | 23.96 | 23.91 | 23.94 | 2,229 | -0.01(-0.06%) |
Sep 03, 2021 | 23.96 | 23.97 | 23.93 | 23.95 | 1,567 | -0.01(-0.04%) |
Sep 02, 2021 | 23.95 | 23.99 | 23.93 | 23.96 | 3,423 | +0.05(+0.20%) |
Sep 01, 2021 | 23.94 | 23.94 | 23.89 | 23.92 | 2,098 | +0.01(+0.06%) |
Aug 31, 2021 | 23.90 | 23.91 | 23.87 | 23.90 | 3,793 | +0.00(+0.02%) |
Aug 30, 2021 | 23.91 | 23.91 | 23.90 | 23.90 | 1,156 | +0.02(+0.10%) |
Aug 27, 2021 | 23.83 | 23.87 | 23.83 | 23.87 | 2,759 | +0.07(+0.30%) |
Aug 26, 2021 | 23.81 | 23.81 | 23.79 | 23.80 | 1,077 | -0.02(-0.08%) |
Aug 25, 2021 | 23.84 | 23.84 | 23.79 | 23.82 | 2,251 | +0.03(+0.14%) |
Aug 24, 2021 | 23.78 | 23.79 | 23.78 | 23.79 | 765 | +0.05(+0.22%) |
Aug 23, 2021 | 23.75 | 23.75 | 23.71 | 23.74 | 10,484 | +0.00(+0.02%) |
Aug 20, 2021 | 23.71 | 23.73 | 23.71 | 23.73 | 3,167 | +0.01(+0.06%) |
Aug 19, 2021 | 23.70 | 23.73 | 23.70 | 23.72 | 2,572 | +0.00(+0.01%) |
Aug 18, 2021 | 23.71 | 23.74 | 23.71 | 23.71 | 2,311 | -0.01(-0.03%) |
Aug 17, 2021 | 23.71 | 23.72 | 23.71 | 23.72 | 4,485 | -0.00(-0.00%) |
Aug 16, 2021 | 23.72 | 23.75 | 23.70 | 23.72 | 24,558 | +0.01(+0.06%) |
Aug 13, 2021 | 23.71 | 23.72 | 23.70 | 23.71 | 1,704 | +0.01(+0.04%) |
Aug 12, 2021 | 23.72 | 23.72 | 23.69 | 23.70 | 3,783 | -0.01(-0.04%) |
Aug 11, 2021 | 23.70 | 23.71 | 23.70 | 23.71 | 876 | +0.01(+0.04%) |
Aug 10, 2021 | 23.72 | 23.72 | 23.70 | 23.70 | 1,424 | +0.00(+0.00%) |
Aug 09, 2021 | 23.75 | 23.75 | 23.65 | 23.70 | 15,525 | -0.05(-0.20%) |
Aug 06, 2021 | 23.76 | 23.76 | 23.69 | 23.75 | 15,169 | -0.02(-0.08%) |
Aug 05, 2021 | 23.73 | 23.77 | 23.73 | 23.77 | 2,823 | +0.03(+0.14%) |
Aug 04, 2021 | 23.74 | 23.74 | 23.72 | 23.73 | 1,060 | -0.03(-0.12%) |
Aug 03, 2021 | 23.76 | 23.78 | 23.75 | 23.76 | 6,742 | -0.02(-0.10%) |
Aug 02, 2021 | 23.80 | 23.80 | 23.75 | 23.78 | 5,498 | +0.03(+0.11%) |
Jul 30, 2021 | 23.79 | 23.79 | 23.75 | 23.76 | 1,383 | -0.00(-0.02%) |
Jul 29, 2021 | 23.75 | 23.78 | 23.74 | 23.76 | 9,941 | +0.02(+0.08%) |
Jul 28, 2021 | 23.71 | 23.74 | 23.71 | 23.74 | 4,613 | +0.00(+0.02%) |
Jul 27, 2021 | 23.74 | 23.74 | 23.68 | 23.74 | 8,775 | -0.02(-0.09%) |
Jul 26, 2021 | 23.74 | 23.76 | 23.74 | 23.76 | 1,738 | +0.01(+0.04%) |
Jul 23, 2021 | 23.76 | 23.77 | 23.75 | 23.75 | 6,615 | +0.01(+0.05%) |
Jul 22, 2021 | 23.70 | 23.74 | 23.70 | 23.74 | 10,376 | +0.04(+0.17%) |
Jul 21, 2021 | 23.65 | 23.72 | 23.65 | 23.70 | 3,172 | +0.06(+0.24%) |
Jul 20, 2021 | 23.63 | 23.64 | 23.62 | 23.64 | 11,263 | +0.04(+0.19%) |
Jul 19, 2021 | 23.69 | 23.69 | 23.56 | 23.60 | 2,818 | -0.07(-0.29%) |
Jul 16, 2021 | 23.71 | 23.71 | 23.66 | 23.67 | 3,490 | -0.03(-0.12%) |
Jul 15, 2021 | 23.70 | 23.71 | 23.70 | 23.70 | 2,082 | -0.03(-0.12%) |
Jul 14, 2021 | 23.76 | 23.77 | 23.72 | 23.72 | 5,392 | +0.00(+0.01%) |
Jul 13, 2021 | 23.76 | 23.76 | 23.72 | 23.72 | 1,532 | -0.04(-0.15%) |
Jul 12, 2021 | 23.75 | 23.76 | 23.75 | 23.76 | 468 | +0.03(+0.14%) |
Jul 09, 2021 | 23.72 | 23.74 | 23.71 | 23.72 | 24,772 | +0.04(+0.16%) |
Jul 08, 2021 | 23.68 | 23.75 | 23.68 | 23.69 | 12,226 | -0.05(-0.22%) |
Jul 07, 2021 | 23.75 | 23.75 | 23.71 | 23.74 | 2,793 | +0.02(+0.09%) |
Jul 06, 2021 | 23.75 | 23.75 | 23.67 | 23.72 | 1,653 | +0.03(+0.13%) |
Jul 02, 2021 | 23.65 | 23.70 | 23.65 | 23.69 | 1,103 | +0.04(+0.15%) |
Jul 01, 2021 | 23.67 | 23.67 | 23.64 | 23.65 | 5,095 | +0.02(+0.07%) |
Jun 30, 2021 | 23.64 | 23.65 | 23.60 | 23.63 | 5,879 | +0.02(+0.08%) |
Jun 29, 2021 | 23.61 | 23.65 | 23.59 | 23.61 | 13,573 | +0.00(+0.00%) |
Jun 28, 2021 | 23.55 | 23.61 | 23.55 | 23.61 | 72,585 | +0.02(+0.08%) |
Jun 25, 2021 | 23.58 | 23.60 | 23.56 | 23.60 | 1,533 | +0.05(+0.20%) |
Jun 24, 2021 | 23.53 | 23.55 | 23.53 | 23.55 | 2,984 | +0.05(+0.20%) |
Jun 23, 2021 | 23.48 | 23.53 | 23.47 | 23.50 | 7,382 | +0.02(+0.08%) |
Jun 22, 2021 | 23.45 | 23.51 | 23.45 | 23.48 | 10,274 | +0.00(+0.00%) |
Jun 21, 2021 | 23.43 | 23.50 | 23.43 | 23.48 | 11,208 | +0.04(+0.16%) |
Jun 18, 2021 | 23.48 | 23.48 | 23.43 | 23.45 | 3,818 | -0.04(-0.18%) |
Jun 17, 2021 | 23.46 | 23.51 | 23.46 | 23.49 | 1,103 | +0.04(+0.16%) |
Jun 16, 2021 | 23.48 | 23.51 | 23.41 | 23.45 | 6,480 | -0.06(-0.24%) |
Jun 15, 2021 | 23.49 | 23.53 | 23.48 | 23.51 | 5,190 | +0.01(+0.06%) |
Jun 14, 2021 | 23.48 | 23.50 | 23.48 | 23.49 | 24,892 | +0.00(+0.02%) |
Jun 11, 2021 | 23.46 | 23.51 | 23.46 | 23.49 | 9,236 | +0.02(+0.10%) |
Jun 10, 2021 | 23.44 | 23.49 | 23.44 | 23.46 | 2,546,795 | +0.03(+0.11%) |
Jun 09, 2021 | 23.41 | 23.49 | 23.40 | 23.44 | 31,801 | +0.02(+0.09%) |
Jun 08, 2021 | 23.43 | 23.44 | 23.42 | 23.42 | 4,653 | +0.02(+0.10%) |
Jun 07, 2021 | 23.40 | 23.40 | 23.39 | 23.39 | 1,401 | +0.00(+0.00%) |
Jun 04, 2021 | 23.39 | 23.39 | 23.38 | 23.39 | 3,922 | +0.04(+0.16%) |
Jun 03, 2021 | 23.39 | 23.39 | 23.34 | 23.36 | 10,832 | -0.02(-0.10%) |
Jun 02, 2021 | 23.32 | 23.38 | 23.32 | 23.38 | 16,555 | +0.02(+0.08%) |
Jun 01, 2021 | 23.34 | 23.36 | 23.30 | 23.36 | 11,322 | +0.05(+0.23%) |
May 28, 2021 | 23.33 | 23.33 | 23.30 | 23.31 | 5,058 | -0.01(-0.06%) |
May 27, 2021 | 23.29 | 23.36 | 23.29 | 23.32 | 15,958 | +0.03(+0.12%) |
May 26, 2021 | 23.35 | 23.35 | 23.29 | 23.30 | 2,903 | -0.02(-0.10%) |
May 25, 2021 | 23.33 | 23.35 | 23.27 | 23.32 | 7,272 | +0.02(+0.10%) |
May 24, 2021 | 23.20 | 23.35 | 23.20 | 23.30 | 13,702 | +0.07(+0.32%) |
May 21, 2021 | 23.23 | 23.27 | 23.21 | 23.22 | 5,802 | -0.01(-0.06%) |
May 20, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 3,269 | +0.09(+0.40%) |
May 19, 2021 | 23.24 | 23.24 | 23.14 | 23.14 | 4,814 | -0.08(-0.34%) |
May 18, 2021 | 23.21 | 23.29 | 23.19 | 23.22 | 3,005 | -0.05(-0.20%) |
May 17, 2021 | 23.23 | 23.32 | 23.16 | 23.27 | 10,862 | -0.02(-0.10%) |
May 14, 2021 | 23.23 | 23.29 | 23.22 | 23.29 | 54,883 | +0.06(+0.28%) |
May 13, 2021 | 23.25 | 23.25 | 23.19 | 23.23 | 5,052 | +0.05(+0.20%) |
May 12, 2021 | 23.20 | 23.26 | 23.15 | 23.18 | 3,451 | -0.12(-0.52%) |
May 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 2,038 | -0.02(-0.10%) |
May 10, 2021 | 23.31 | 23.42 | 23.31 | 23.32 | 5,626 | -0.05(-0.20%) |
May 07, 2021 | 23.34 | 23.39 | 23.34 | 23.37 | 5,430 | +0.03(+0.12%) |
May 06, 2021 | 23.30 | 23.34 | 23.28 | 23.34 | 2,795 | +0.01(+0.05%) |
May 05, 2021 | 23.28 | 23.35 | 23.26 | 23.33 | 5,324 | +0.05(+0.23%) |
May 04, 2021 | 23.28 | 23.32 | 23.25 | 23.28 | 2,650 | -0.04(-0.18%) |
May 03, 2021 | 23.27 | 23.35 | 23.27 | 23.32 | 12,392 | +0.05(+0.22%) |
Apr 30, 2021 | 23.25 | 23.31 | 23.25 | 23.27 | 4,946 | -0.02(-0.08%) |
Apr 29, 2021 | 23.29 | 23.32 | 23.22 | 23.29 | 21,373 | -0.01(-0.02%) |
Apr 28, 2021 | 23.27 | 23.32 | 23.24 | 23.29 | 20,346 | -0.03(-0.12%) |
Apr 27, 2021 | 23.32 | 23.36 | 23.28 | 23.32 | 6,787 | -0.03(-0.14%) |
Apr 26, 2021 | 23.33 | 23.38 | 23.33 | 23.35 | 4,288 | -0.01(-0.06%) |
Apr 23, 2021 | 23.31 | 23.40 | 23.30 | 23.37 | 7,634 | +0.08(+0.35%) |
Apr 22, 2021 | 23.31 | 23.31 | 23.28 | 23.28 | 740 | -0.03(-0.13%) |
Apr 21, 2021 | 23.31 | 23.32 | 23.28 | 23.31 | 2,446 | +0.03(+0.12%) |
Apr 20, 2021 | 23.27 | 23.31 | 23.24 | 23.29 | 2,950 | -0.02(-0.10%) |
Apr 19, 2021 | 23.33 | 23.33 | 23.29 | 23.31 | 2,458 | -0.01(-0.04%) |
Apr 16, 2021 | 23.34 | 23.34 | 23.31 | 23.32 | 7,527 | -0.04(-0.18%) |
Apr 15, 2021 | 23.29 | 23.36 | 23.29 | 23.36 | 3,180 | +0.12(+0.50%) |
Apr 14, 2021 | 23.21 | 23.27 | 23.21 | 23.24 | 2,063 | -0.03(-0.14%) |
Apr 13, 2021 | 23.30 | 23.30 | 23.23 | 23.28 | 4,507 | -0.02(-0.07%) |
Apr 12, 2021 | 23.30 | 23.32 | 23.13 | 23.29 | 11,414 | -0.03(-0.11%) |
Apr 09, 2021 | 23.32 | 23.34 | 23.30 | 23.32 | 4,838 | -0.02(-0.08%) |
Apr 08, 2021 | 23.30 | 23.37 | 23.29 | 23.34 | 18,344 | +0.06(+0.24%) |
Apr 07, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 3,210 | +0.02(+0.08%) |
Apr 06, 2021 | 23.21 | 23.30 | 23.21 | 23.26 | 6,005 | +0.04(+0.16%) |
Apr 05, 2021 | 23.18 | 23.26 | 23.18 | 23.23 | 11,859 | +0.03(+0.14%) |
Apr 01, 2021 | 23.24 | 23.24 | 23.15 | 23.19 | 10,645 | +0.06(+0.26%) |
Mar 31, 2021 | 23.09 | 23.16 | 23.09 | 23.13 | 2,196 | +0.08(+0.36%) |
Mar 30, 2021 | 23.08 | 23.13 | 23.05 | 23.05 | 3,312 | -0.05(-0.23%) |
Mar 29, 2021 | 23.06 | 23.12 | 23.04 | 23.10 | 2,645 | -0.02(-0.10%) |
Mar 26, 2021 | 23.09 | 23.13 | 23.07 | 23.13 | 115,628 | -0.05(-0.22%) |
Mar 25, 2021 | 23.11 | 23.18 | 23.02 | 23.18 | 2,347 | +0.12(+0.52%) |
Mar 24, 2021 | 23.08 | 23.08 | 23.06 | 23.06 | 7,654 | +0.07(+0.32%) |
Mar 23, 2021 | 23.00 | 23.04 | 22.98 | 22.98 | 1,831 | +0.04(+0.17%) |
Mar 22, 2021 | 22.95 | 22.96 | 22.94 | 22.95 | 11,445 | +0.07(+0.32%) |
Mar 19, 2021 | 22.89 | 22.89 | 22.86 | 22.87 | 7,550 | +0.02(+0.11%) |
Mar 18, 2021 | 22.86 | 22.87 | 22.74 | 22.85 | 19,912 | -0.09(-0.40%) |
Mar 17, 2021 | 22.97 | 22.98 | 22.80 | 22.94 | 113,573 | -0.05(-0.23%) |
Mar 16, 2021 | 22.99 | 23.03 | 22.99 | 22.99 | 7,272 | +0.01(+0.04%) |
Mar 15, 2021 | 23.00 | 23.04 | 22.93 | 22.98 | 19,594 | -0.06(-0.28%) |
Mar 12, 2021 | 23.06 | 23.06 | 23.00 | 23.05 | 5,177 | -0.03(-0.11%) |
Mar 11, 2021 | 23.07 | 23.12 | 23.02 | 23.07 | 16,349 | +0.02(+0.11%) |
Mar 10, 2021 | 23.01 | 23.09 | 23.00 | 23.05 | 12,489 | +0.01(+0.04%) |
Mar 09, 2021 | 23.03 | 23.04 | 23.03 | 23.04 | 731 | +0.03(+0.11%) |
Mar 08, 2021 | 23.09 | 23.09 | 23.01 | 23.01 | 5,678 | -0.11(-0.46%) |
Mar 05, 2021 | 23.16 | 23.16 | 23.03 | 23.12 | 19,091 | -0.01(-0.04%) |
Mar 04, 2021 | 23.29 | 23.31 | 23.09 | 23.13 | 14,948 | -0.09(-0.37%) |
Mar 03, 2021 | 23.32 | 23.32 | 23.19 | 23.21 | 25,508 | -0.06(-0.28%) |
Mar 02, 2021 | 23.35 | 23.35 | 23.25 | 23.28 | 2,512 | -0.01(-0.03%) |
Mar 01, 2021 | 23.30 | 23.31 | 23.26 | 23.29 | 11,203 | +0.07(+0.29%) |
Feb 26, 2021 | 23.21 | 23.26 | 23.16 | 23.22 | 3,785 | +0.03(+0.11%) |
Feb 25, 2021 | 23.37 | 23.39 | 23.16 | 23.19 | 6,935 | -0.20(-0.84%) |
Feb 24, 2021 | 23.42 | 23.44 | 23.32 | 23.39 | 5,445 | -0.03(-0.13%) |
Feb 23, 2021 | 23.35 | 23.43 | 23.31 | 23.42 | 7,936 | +0.04(+0.17%) |
Feb 22, 2021 | 23.38 | 23.42 | 23.38 | 23.38 | 4,627 | -0.11(-0.47%) |
Feb 19, 2021 | 23.52 | 23.52 | 23.44 | 23.49 | 10,059 | -0.01(-0.04%) |
Feb 18, 2021 | 23.44 | 23.50 | 23.44 | 23.50 | 9,469 | -0.01(-0.04%) |
Feb 17, 2021 | 23.48 | 23.51 | 23.45 | 23.51 | 2,346 | -0.00(-0.02%) |
Feb 16, 2021 | 23.57 | 23.57 | 23.48 | 23.52 | 3,131 | -0.09(-0.37%) |
Feb 12, 2021 | 23.48 | 23.60 | 23.48 | 23.60 | 6,057 | +0.09(+0.39%) |
Feb 11, 2021 | 23.48 | 23.52 | 23.45 | 23.51 | 3,698 | +0.01(+0.06%) |
Feb 10, 2021 | 23.57 | 23.57 | 23.44 | 23.50 | 10,129 | -0.02(-0.10%) |
Feb 09, 2021 | 23.45 | 23.56 | 23.45 | 23.52 | 10,718 | +0.05(+0.20%) |
Feb 08, 2021 | 23.44 | 23.54 | 23.44 | 23.47 | 15,785 | -0.02(-0.10%) |
Feb 05, 2021 | 23.48 | 23.50 | 23.47 | 23.50 | 4,110 | +0.02(+0.08%) |
Feb 04, 2021 | 23.42 | 23.51 | 23.41 | 23.48 | 3,803 | +0.06(+0.26%) |
Feb 03, 2021 | 23.42 | 23.43 | 23.37 | 23.42 | 13,526 | +0.01(+0.04%) |
Feb 02, 2021 | 23.42 | 23.45 | 23.39 | 23.41 | 9,969 | +0.02(+0.08%) |
Feb 01, 2021 | 23.35 | 23.39 | 23.33 | 23.39 | 1,757 | +0.07(+0.29%) |
Jan 29, 2021 | 23.28 | 23.34 | 23.25 | 23.32 | 7,811 | -0.03(-0.14%) |
Jan 28, 2021 | 23.38 | 23.40 | 23.35 | 23.36 | 7,416 | +0.08(+0.36%) |
Jan 27, 2021 | 23.28 | 23.36 | 23.27 | 23.27 | 11,518 | -0.13(-0.54%) |
Jan 26, 2021 | 23.41 | 23.45 | 23.36 | 23.40 | 34,875 | +0.04(+0.18%) |
Jan 25, 2021 | 23.41 | 23.41 | 23.35 | 23.36 | 12,752 | -0.01(-0.03%) |
Jan 22, 2021 | 23.38 | 23.38 | 23.30 | 23.36 | 16,383 | -0.02(-0.08%) |
Jan 21, 2021 | 23.37 | 23.38 | 23.34 | 23.38 | 4,304 | +0.01(+0.04%) |
Jan 20, 2021 | 23.35 | 23.40 | 23.34 | 23.37 | 62,631 | +0.09(+0.40%) |
Jan 19, 2021 | 23.29 | 23.35 | 23.28 | 23.28 | 7,667 | -0.04(-0.16%) |
Jan 15, 2021 | 23.32 | 23.35 | 23.24 | 23.32 | 7,377 | +0.02(+0.08%) |
Jan 14, 2021 | 23.31 | 23.34 | 23.27 | 23.30 | 10,385 | -0.01(-0.04%) |
Jan 13, 2021 | 23.27 | 23.31 | 23.23 | 23.31 | 6,187 | +0.05(+0.22%) |
Jan 12, 2021 | 23.24 | 23.29 | 23.24 | 23.26 | 7,388 | -0.01(-0.06%) |
Jan 11, 2021 | 23.27 | 23.33 | 23.27 | 23.27 | 5,046 | -0.09(-0.39%) |
Jan 08, 2021 | 23.38 | 23.38 | 23.36 | 23.36 | 5,207 | -0.02(-0.08%) |
Jan 07, 2021 | 23.36 | 23.41 | 23.36 | 23.38 | 6,920 | +0.00(+0.00%) |
Jan 06, 2021 | 23.39 | 23.44 | 23.36 | 23.38 | 13,895 | -0.02(-0.07%) |
Jan 05, 2021 | 23.35 | 23.44 | 23.35 | 23.40 | 3,852 | -0.01(-0.03%) |