Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.19 | 20.28 | 20.19 | 20.19 | 1,149,929 | -0.07(-0.33%) |
Mar 30, 2022 | 20.18 | 20.27 | 20.18 | 20.26 | 232,255 | +0.07(+0.33%) |
Mar 29, 2022 | 20.11 | 20.25 | 20.11 | 20.19 | 267,176 | +0.29(+1.47%) |
Mar 28, 2022 | 19.81 | 19.95 | 19.81 | 19.90 | 287,277 | +0.03(+0.13%) |
Mar 25, 2022 | 19.95 | 19.95 | 19.84 | 19.87 | 806,719 | -0.05(-0.27%) |
Mar 24, 2022 | 19.86 | 19.95 | 19.86 | 19.93 | 115,491 | -0.04(-0.18%) |
Mar 23, 2022 | 19.99 | 20.02 | 19.91 | 19.96 | 292,217 | -0.10(-0.49%) |
Mar 22, 2022 | 20.03 | 20.06 | 19.89 | 20.06 | 166,296 | +0.02(+0.09%) |
Mar 21, 2022 | 20.58 | 20.61 | 20.00 | 20.04 | 612,597 | -0.30(-1.48%) |
Mar 18, 2022 | 19.98 | 20.38 | 19.98 | 20.35 | 340,544 | +0.28(+1.42%) |
Mar 17, 2022 | 19.94 | 20.12 | 19.94 | 20.06 | 179,453 | +0.05(+0.27%) |
Mar 16, 2022 | 19.82 | 20.03 | 19.79 | 20.01 | 280,739 | +0.30(+1.53%) |
Mar 15, 2022 | 19.74 | 19.75 | 19.63 | 19.71 | 1,178,091 | +0.03(+0.14%) |
Mar 14, 2022 | 19.79 | 19.81 | 19.65 | 19.68 | 234,351 | -0.17(-0.85%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.82 | 19.85 | 341,873 | -0.10(-0.49%) |
Mar 10, 2022 | 19.96 | 19.90 | 19.95 | 232,629 | -0.12(-0.62%) | |
Mar 09, 2022 | 19.99 | 20.11 | 19.99 | 20.07 | 649,416 | +0.27(+1.35%) |
Mar 08, 2022 | 19.71 | 19.90 | 19.65 | 19.80 | 1,341,876 | +0.21(+1.09%) |
Mar 07, 2022 | 19.81 | 19.83 | 19.59 | 19.59 | 1,323,041 | -0.42(-2.09%) |
Mar 04, 2022 | 19.99 | 20.03 | 19.95 | 20.01 | 255,217 | -0.06(-0.31%) |
Mar 03, 2022 | 20.15 | 20.15 | 20.05 | 20.07 | 415,467 | +0.04(+0.22%) |
Mar 02, 2022 | 20.00 | 20.14 | 19.92 | 20.03 | 716,922 | -0.36(-1.74%) |
Mar 01, 2022 | 20.35 | 20.43 | 20.32 | 20.38 | 403,315 | -0.23(-1.11%) |
Feb 28, 2022 | 20.69 | 20.72 | 20.32 | 20.61 | 1,910,080 | -0.72(-3.36%) |
Feb 25, 2022 | 21.23 | 21.33 | 21.22 | 21.33 | 604,421 | +0.51(+2.47%) |
Feb 24, 2022 | 20.84 | 20.84 | 20.66 | 20.81 | 870,392 | -0.65(-3.01%) |
Feb 23, 2022 | 21.58 | 21.58 | 21.44 | 21.46 | 258,236 | -0.11(-0.49%) |
Feb 22, 2022 | 21.52 | 21.57 | 21.50 | 21.57 | 213,421 | -0.11(-0.49%) |
Feb 18, 2022 | 21.67 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 21.69 | 21.71 | 21.65 | 21.69 | 768,640 | -0.03(-0.12%) |
Feb 16, 2022 | 21.66 | 21.75 | 21.66 | 21.72 | 673,558 | +0.08(+0.37%) |
Feb 15, 2022 | 21.58 | 21.66 | 21.56 | 21.64 | 294,443 | +0.17(+0.78%) |
Feb 14, 2022 | 21.49 | 21.50 | 21.42 | 21.47 | 582,036 | -0.03(-0.12%) |
Feb 11, 2022 | 21.64 | 21.65 | 21.48 | 21.50 | 1,531,414 | -0.12(-0.53%) |
Feb 10, 2022 | 21.65 | 21.79 | 21.61 | 21.61 | 390,708 | -0.08(-0.37%) |
Feb 09, 2022 | 21.66 | 21.73 | 21.66 | 21.69 | 487,787 | +0.07(+0.33%) |
Feb 08, 2022 | 21.59 | 21.63 | 21.54 | 21.62 | 237,555 | +0.00(+0.00%) |
Feb 07, 2022 | 21.59 | 21.64 | 21.58 | 21.62 | 312,819 | +0.03(+0.12%) |
Feb 04, 2022 | 21.51 | 21.60 | 21.50 | 21.59 | 313,177 | -0.01(-0.04%) |
Feb 03, 2022 | 21.56 | 21.62 | 21.60 | 203,603 | -0.02(-0.08%) | |
Feb 02, 2022 | 21.59 | 21.66 | 21.55 | 21.62 | 265,687 | +0.07(+0.33%) |
Feb 01, 2022 | 21.51 | 21.55 | 21.45 | 21.55 | 276,804 | +0.08(+0.37%) |
Jan 31, 2022 | 21.35 | 21.49 | 21.47 | 196,666 | +0.17(+0.79%) | |
Jan 28, 2022 | 21.27 | 21.30 | 21.23 | 21.30 | 280,133 | +0.00(+0.00%) |
Jan 27, 2022 | 21.36 | 21.39 | 21.29 | 21.30 | 282,817 | +0.03(+0.12%) |
Jan 26, 2022 | 21.46 | 21.49 | 21.27 | 21.27 | 365,581 | -0.17(-0.78%) |
Jan 25, 2022 | 21.43 | 21.47 | 21.40 | 21.44 | 354,008 | -0.03(-0.12%) |
Jan 24, 2022 | 21.47 | 21.47 | 21.38 | 21.47 | 362,861 | -0.11(-0.53%) |
Jan 21, 2022 | 21.64 | 21.65 | 21.58 | 21.58 | 451,521 | +0.01(+0.04%) |
Jan 20, 2022 | 21.62 | 21.67 | 21.57 | 21.57 | 803,321 | +0.02(+0.08%) |
Jan 19, 2022 | 21.53 | 21.60 | 21.53 | 21.56 | 324,422 | +0.19(+0.91%) |
Jan 18, 2022 | 21.46 | 21.46 | 21.35 | 21.36 | 1,121,933 | -0.16(-0.74%) |
Jan 14, 2022 | 21.52 | 0 | -0.08(-0.37%) | |||
Jan 13, 2022 | 21.66 | 21.66 | 21.57 | 21.60 | 461,260 | -0.07(-0.33%) |
Jan 12, 2022 | 21.59 | 21.68 | 21.59 | 21.67 | 319,433 | +0.17(+0.78%) |
Jan 11, 2022 | 21.38 | 21.51 | 21.37 | 21.50 | 1,312,874 | +0.12(+0.58%) |
Jan 10, 2022 | 21.35 | 21.39 | 21.32 | 21.38 | 290,282 | -0.04(-0.16%) |
Jan 07, 2022 | 21.37 | 21.44 | 21.37 | 21.42 | 569,595 | +0.10(+0.46%) |
Jan 06, 2022 | 21.31 | 21.35 | 21.30 | 21.32 | 277,910 | -0.05(-0.25%) |
Jan 05, 2022 | 21.45 | 21.49 | 21.34 | 21.37 | 715,424 | -0.01(-0.04%) |
Jan 04, 2022 | 21.36 | 21.42 | 21.35 | 21.38 | 224,907 | -0.05(-0.25%) |
Jan 03, 2022 | 21.48 | 21.48 | 21.42 | 21.43 | 407,872 | -0.14(-0.65%) |
Dec 31, 2021 | 21.60 | 21.62 | 21.56 | 21.57 | 360,170 | +0.00(+0.00%) |
Dec 30, 2021 | 21.55 | 21.57 | 21.53 | 21.57 | 448,146 | +0.03(+0.12%) |
Dec 29, 2021 | 21.56 | 21.57 | 21.52 | 21.55 | 425,472 | -0.07(-0.33%) |
Dec 28, 2021 | 21.65 | 21.66 | 21.60 | 21.62 | 960,107 | -0.06(-0.29%) |
Dec 27, 2021 | 21.66 | 21.70 | 21.66 | 21.68 | 323,897 | +0.04(+0.20%) |
Dec 23, 2021 | 21.62 | 21.67 | 21.60 | 21.64 | 333,289 | +0.04(+0.16%) |
Dec 22, 2021 | 21.50 | 21.60 | 21.47 | 21.60 | 413,125 | +0.13(+0.62%) |
Dec 21, 2021 | 21.33 | 21.53 | 21.33 | 21.47 | 933,839 | +0.04(+0.21%) |
Dec 20, 2021 | 21.31 | 21.43 | 21.26 | 21.42 | 428,918 | +0.06(+0.29%) |
Dec 17, 2021 | 21.40 | 21.42 | 21.35 | 21.36 | 1,922,234 | -0.06(-0.26%) |
Dec 16, 2021 | 21.40 | 21.44 | 21.40 | 21.42 | 191,672 | +0.03(+0.12%) |
Dec 15, 2021 | 21.30 | 21.41 | 21.24 | 21.39 | 393,648 | +0.00(+0.00%) |
Dec 14, 2021 | 21.43 | 21.44 | 21.36 | 21.39 | 662,495 | -0.11(-0.49%) |
Dec 13, 2021 | 21.52 | 21.53 | 21.47 | 21.50 | 1,111,262 | -0.04(-0.16%) |
Dec 10, 2021 | 21.54 | 21.59 | 21.52 | 21.53 | 383,951 | +0.02(+0.08%) |
Dec 09, 2021 | 21.53 | 21.55 | 21.50 | 21.52 | 142,326 | -0.07(-0.33%) |
Dec 08, 2021 | 21.51 | 21.60 | 21.51 | 21.59 | 501,100 | +0.13(+0.62%) |
Dec 07, 2021 | 21.39 | 21.47 | 21.39 | 21.45 | 347,601 | +0.11(+0.49%) |
Dec 06, 2021 | 21.37 | 21.40 | 21.35 | 21.35 | 341,873 | -0.01(-0.04%) |
Dec 03, 2021 | 21.36 | 21.37 | 21.30 | 21.36 | 504,494 | -0.03(-0.12%) |
Dec 02, 2021 | 21.40 | 21.43 | 21.33 | 21.38 | 271,270 | +0.02(+0.08%) |
Dec 01, 2021 | 21.46 | 21.48 | 21.37 | 21.37 | 188,621 | -0.03(-0.13%) |
Nov 30, 2021 | 21.37 | 21.43 | 21.36 | 21.39 | 402,970 | +0.18(+0.87%) |
Nov 29, 2021 | 21.23 | 21.23 | 21.19 | 21.21 | 243,312 | +0.01(+0.04%) |
Nov 26, 2021 | 21.16 | 21.21 | 21.16 | 21.20 | 116,767 | -0.07(-0.33%) |
Nov 24, 2021 | 21.21 | 21.27 | 21.20 | 21.27 | 566,303 | +0.00(+0.00%) |
Nov 23, 2021 | 21.28 | 21.30 | 21.22 | 21.27 | 673,139 | -0.09(-0.41%) |
Nov 22, 2021 | 21.44 | 21.48 | 21.36 | 21.36 | 482,327 | -0.18(-0.81%) |
Nov 19, 2021 | 21.60 | 21.60 | 21.52 | 21.53 | 558,707 | -0.11(-0.53%) |
Nov 18, 2021 | 21.59 | 21.63 | 21.61 | 21.65 | 171,969 | -0.07(-0.32%) |
Nov 17, 2021 | 21.67 | 21.72 | 21.65 | 21.72 | 328,098 | +0.04(+0.20%) |
Nov 16, 2021 | 21.73 | 21.73 | 21.67 | 21.67 | 186,904 | -0.11(-0.48%) |
Nov 15, 2021 | 21.80 | 21.84 | 21.77 | 21.78 | 172,649 | -0.04(-0.16%) |
Nov 12, 2021 | 21.87 | 21.90 | 21.81 | 21.81 | 332,914 | -0.04(-0.16%) |
Nov 11, 2021 | 21.92 | 21.95 | 21.85 | 21.85 | 881,391 | +0.03(+0.12%) |
Nov 10, 2021 | 21.99 | 21.82 | 21.82 | 515,543 | -0.23(-1.03%) | |
Nov 09, 2021 | 22.05 | 22.08 | 22.02 | 22.05 | 269,923 | +0.06(+0.28%) |
Nov 08, 2021 | 21.95 | 22.00 | 21.95 | 21.99 | 255,451 | +0.04(+0.20%) |
Nov 05, 2021 | 21.88 | 21.95 | 21.86 | 21.95 | 145,390 | +0.13(+0.60%) |
Nov 04, 2021 | 21.79 | 21.82 | 21.77 | 21.81 | 281,436 | +0.03(+0.12%) |
Nov 03, 2021 | 21.72 | 21.81 | 21.67 | 21.79 | 314,380 | +0.02(+0.08%) |
Nov 02, 2021 | 21.76 | 21.78 | 21.72 | 21.77 | 530,881 | +0.01(+0.04%) |
Nov 01, 2021 | 21.73 | 21.76 | 21.72 | 21.76 | 406,557 | +0.00(+0.01%) |
Oct 29, 2021 | 21.79 | 21.80 | 21.70 | 21.76 | 254,124 | -0.10(-0.44%) |
Oct 28, 2021 | 21.85 | 21.91 | 21.85 | 21.86 | 373,798 | -0.03(-0.12%) |
Oct 27, 2021 | 21.90 | 21.92 | 21.87 | 21.88 | 690,609 | -0.03(-0.12%) |
Oct 26, 2021 | 21.94 | 21.91 | 165,181 | -0.01(-0.04%) | ||
Oct 25, 2021 | 21.89 | 21.94 | 21.88 | 21.92 | 455,180 | +0.02(+0.08%) |
Oct 22, 2021 | 21.88 | 21.90 | 21.81 | 21.90 | 394,442 | +0.04(+0.20%) |
Oct 21, 2021 | 21.93 | 21.94 | 21.86 | 21.86 | 184,629 | -0.18(-0.83%) |
Oct 20, 2021 | 22.03 | 22.06 | 22.02 | 22.04 | 120,247 | +0.04(+0.20%) |
Oct 19, 2021 | 22.00 | 22.04 | 22.00 | 22.00 | 448,305 | +0.08(+0.36%) |
Oct 18, 2021 | 21.92 | 21.96 | 21.92 | 21.92 | 767,376 | -0.12(-0.56%) |
Oct 15, 2021 | 21.99 | 22.06 | 21.99 | 22.04 | 391,000 | +0.01(+0.04%) |
Oct 14, 2021 | 22.02 | 22.05 | 22.00 | 22.03 | 226,238 | +0.03(+0.12%) |
Oct 13, 2021 | 21.90 | 22.01 | 21.90 | 22.01 | 824,397 | +0.12(+0.56%) |
Oct 12, 2021 | 21.85 | 21.89 | 21.83 | 21.88 | 353,065 | +0.06(+0.28%) |
Oct 11, 2021 | 21.87 | 21.90 | 21.82 | 21.82 | 128,214 | -0.09(-0.40%) |
Oct 08, 2021 | 21.98 | 21.98 | 21.88 | 21.91 | 382,449 | -0.03(-0.16%) |
Oct 07, 2021 | 21.94 | 22.03 | 21.94 | 21.94 | 534,732 | -0.03(-0.12%) |
Oct 06, 2021 | 21.89 | 21.98 | 21.89 | 21.97 | 132,926 | -0.03(-0.16%) |
Oct 05, 2021 | 22.01 | 22.01 | 21.97 | 22.01 | 196,307 | -0.05(-0.24%) |
Oct 04, 2021 | 22.09 | 22.12 | 22.04 | 22.06 | 206,236 | -0.11(-0.51%) |
Oct 01, 2021 | 22.13 | 22.18 | 22.11 | 22.17 | 295,060 | +0.12(+0.55%) |
Sep 30, 2021 | 22.01 | 22.07 | 22.01 | 22.05 | 300,724 | +0.07(+0.32%) |
Sep 29, 2021 | 22.06 | 22.07 | 21.96 | 21.98 | 1,620,205 | -0.08(-0.36%) |
Sep 28, 2021 | 22.10 | 22.10 | 22.04 | 22.06 | 192,470 | -0.17(-0.78%) |
Sep 27, 2021 | 22.18 | 22.25 | 22.18 | 22.23 | 201,587 | -0.01(-0.04%) |
Sep 24, 2021 | 22.24 | 22.26 | 22.23 | 22.24 | 435,766 | -0.12(-0.55%) |
Sep 23, 2021 | 22.39 | 22.44 | 22.36 | 22.36 | 115,208 | -0.03(-0.12%) |
Sep 22, 2021 | 22.40 | 22.46 | 22.34 | 22.39 | 373,134 | +0.02(+0.08%) |
Sep 21, 2021 | 22.36 | 22.42 | 22.36 | 22.37 | 2,707,851 | +0.03(+0.16%) |
Sep 20, 2021 | 22.38 | 22.38 | 22.30 | 22.34 | 2,578,998 | -0.12(-0.54%) |
Sep 17, 2021 | 22.50 | 22.51 | 22.44 | 22.46 | 389,792 | -0.14(-0.62%) |
Sep 16, 2021 | 22.57 | 22.60 | 22.57 | 22.60 | 264,742 | -0.09(-0.38%) |
Sep 15, 2021 | 22.67 | 22.71 | 22.66 | 22.69 | 308,834 | +0.00(+0.00%) |
Sep 14, 2021 | 22.72 | 22.73 | 22.65 | 22.69 | 202,425 | -0.01(-0.04%) |
Sep 13, 2021 | 22.69 | 22.71 | 22.67 | 22.70 | 230,798 | -0.01(-0.04%) |
Sep 10, 2021 | 22.74 | 22.77 | 22.68 | 22.70 | 356,238 | +0.02(+0.08%) |
Sep 09, 2021 | 22.70 | 22.71 | 22.67 | 22.69 | 354,124 | -0.02(-0.08%) |
Sep 08, 2021 | 22.70 | 22.72 | 22.67 | 22.70 | 232,582 | -0.08(-0.34%) |
Sep 07, 2021 | 22.74 | 22.78 | 22.73 | 22.78 | 608,726 | -0.08(-0.34%) |
Sep 03, 2021 | 22.87 | 22.90 | 22.87 | 22.86 | 265,162 | +0.00(+0.00%) |
Sep 02, 2021 | 22.87 | 22.88 | 22.84 | 22.86 | 169,031 | -0.02(-0.08%) |
Sep 01, 2021 | 22.90 | 22.93 | 22.88 | 22.88 | 324,555 | +0.04(+0.16%) |
Aug 31, 2021 | 22.84 | 22.87 | 22.83 | 22.84 | 129,072 | +0.10(+0.46%) |
Aug 30, 2021 | 22.75 | 22.79 | 22.72 | 22.74 | 571,585 | +0.01(+0.04%) |
Aug 27, 2021 | 22.55 | 22.73 | 22.55 | 22.73 | 337,583 | +0.19(+0.85%) |
Aug 26, 2021 | 22.54 | 22.55 | 22.52 | 22.54 | 152,711 | -0.03(-0.12%) |
Aug 25, 2021 | 22.55 | 22.58 | 22.52 | 22.56 | 223,673 | +0.01(+0.04%) |
Aug 24, 2021 | 22.53 | 22.60 | 22.53 | 22.55 | 551,033 | +0.07(+0.31%) |
Aug 23, 2021 | 22.45 | 22.50 | 22.44 | 22.49 | 273,272 | +0.10(+0.43%) |
Aug 20, 2021 | 22.32 | 22.41 | 22.32 | 22.39 | 146,024 | +0.02(+0.08%) |
Aug 19, 2021 | 22.37 | 22.40 | 22.36 | 22.37 | 116,994 | -0.10(-0.46%) |
Aug 18, 2021 | 22.50 | 22.55 | 22.48 | 22.48 | 177,329 | +0.01(+0.04%) |
Aug 17, 2021 | 22.47 | 22.50 | 22.45 | 22.47 | 1,497,094 | -0.11(-0.50%) |
Aug 16, 2021 | 22.61 | 22.61 | 22.57 | 22.58 | 82,335 | -0.06(-0.27%) |
Aug 13, 2021 | 22.56 | 22.64 | 22.55 | 22.64 | 195,757 | +0.10(+0.42%) |
Aug 12, 2021 | 22.52 | 22.56 | 22.52 | 22.55 | 120,241 | -0.03(-0.15%) |
Aug 11, 2021 | 22.55 | 22.58 | 22.51 | 22.58 | 209,157 | +0.08(+0.35%) |
Aug 10, 2021 | 22.48 | 22.51 | 22.47 | 22.50 | 207,800 | +0.02(+0.08%) |
Aug 09, 2021 | 22.56 | 22.58 | 22.49 | 22.49 | 693,644 | -0.06(-0.27%) |
Aug 06, 2021 | 22.66 | 22.66 | 22.55 | 22.55 | 158,982 | -0.17(-0.76%) |
Aug 05, 2021 | 22.80 | 22.82 | 22.72 | 22.72 | 90,205 | -0.05(-0.23%) |
Aug 04, 2021 | 22.88 | 22.91 | 22.77 | 22.77 | 186,741 | -0.04(-0.19%) |
Aug 03, 2021 | 22.78 | 22.82 | 22.76 | 22.82 | 358,195 | +0.02(+0.08%) |
Aug 02, 2021 | 22.83 | 22.87 | 22.78 | 22.80 | 244,288 | +0.06(+0.27%) |
Jul 30, 2021 | 22.83 | 22.87 | 22.74 | 22.74 | 229,058 | -0.10(-0.42%) |
Jul 29, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 72,370 | +0.09(+0.38%) |
Jul 28, 2021 | 22.61 | 22.76 | 22.58 | 22.74 | 181,388 | +0.11(+0.50%) |
Jul 27, 2021 | 22.65 | 22.65 | 22.61 | 22.63 | 158,517 | +0.03(+0.12%) |
Jul 26, 2021 | 22.58 | 22.64 | 22.58 | 22.61 | 193,980 | -0.01(-0.04%) |
Jul 23, 2021 | 22.65 | 22.65 | 22.59 | 22.61 | 172,775 | -0.04(-0.19%) |
Jul 22, 2021 | 22.68 | 22.69 | 22.62 | 22.66 | 147,369 | +0.03(+0.15%) |
Jul 21, 2021 | 22.55 | 22.69 | 22.54 | 22.62 | 254,260 | +0.03(+0.15%) |
Jul 20, 2021 | 22.54 | 22.59 | 22.54 | 22.59 | 341,051 | +0.05(+0.23%) |
Jul 19, 2021 | 22.61 | 22.64 | 22.52 | 22.54 | 535,886 | -0.15(-0.65%) |
Jul 16, 2021 | 22.68 | 22.73 | 22.65 | 22.68 | 388,109 | +0.03(+0.11%) |
Jul 15, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 1,199,137 | -0.04(-0.19%) |
Jul 14, 2021 | 22.66 | 22.71 | 22.64 | 22.70 | 134,119 | +0.20(+0.89%) |
Jul 13, 2021 | 22.58 | 22.62 | 22.50 | 22.50 | 346,607 | -0.12(-0.54%) |
Jul 12, 2021 | 22.61 | 22.63 | 22.57 | 22.62 | 371,540 | -0.03(-0.11%) |
Jul 09, 2021 | 22.61 | 22.66 | 22.61 | 22.65 | 141,140 | +0.09(+0.38%) |
Jul 08, 2021 | 22.54 | 22.59 | 22.54 | 22.56 | 988,997 | -0.03(-0.15%) |
Jul 07, 2021 | 22.65 | 22.65 | 22.55 | 22.60 | 331,917 | -0.04(-0.19%) |
Jul 06, 2021 | 22.73 | 22.73 | 22.63 | 22.64 | 215,188 | -0.16(-0.72%) |
Jul 02, 2021 | 22.75 | 22.82 | 22.74 | 22.80 | 166,962 | +0.09(+0.38%) |
Jul 01, 2021 | 22.82 | 22.83 | 22.68 | 22.72 | 607,705 | -0.11(-0.47%) |
Jun 30, 2021 | 22.84 | 22.87 | 22.82 | 22.83 | 130,004 | -0.02(-0.08%) |
Jun 29, 2021 | 22.82 | 22.85 | 22.82 | 22.84 | 212,743 | -0.03(-0.15%) |
Jun 28, 2021 | 22.85 | 22.92 | 22.84 | 22.88 | 214,538 | +0.01(+0.04%) |
Jun 25, 2021 | 22.92 | 22.94 | 22.83 | 22.87 | 186,665 | -0.02(-0.08%) |
Jun 24, 2021 | 22.89 | 22.90 | 22.85 | 22.89 | 1,323,956 | +0.06(+0.27%) |
Jun 23, 2021 | 22.84 | 22.89 | 22.81 | 22.83 | 691,817 | +0.01(+0.04%) |
Jun 22, 2021 | 22.71 | 22.82 | 22.71 | 22.82 | 339,273 | -0.01(-0.04%) |
Jun 21, 2021 | 22.77 | 22.83 | 22.74 | 22.83 | 164,126 | +0.06(+0.27%) |
Jun 18, 2021 | 22.83 | 22.85 | 22.75 | 22.77 | 181,671 | -0.08(-0.34%) |
Jun 17, 2021 | 22.90 | 22.92 | 22.84 | 22.84 | 261,707 | -0.05(-0.23%) |
Jun 16, 2021 | 23.17 | 23.20 | 22.89 | 22.90 | 483,036 | -0.26(-1.12%) |
Jun 15, 2021 | 23.15 | 23.15 | 23.10 | 23.15 | 142,626 | +0.01(+0.04%) |
Jun 14, 2021 | 23.21 | 23.21 | 23.15 | 23.15 | 234,241 | -0.09(-0.37%) |
Jun 11, 2021 | 23.29 | 23.30 | 23.21 | 23.23 | 181,791 | -0.10(-0.44%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.27 | 23.34 | 167,041 | +0.05(+0.22%) |
Jun 09, 2021 | 23.32 | 23.34 | 23.26 | 23.28 | 110,821 | +0.03(+0.15%) |
Jun 08, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 106,786 | -0.02(-0.07%) |
Jun 07, 2021 | 23.28 | 23.28 | 23.25 | 23.27 | 182,786 | -0.02(-0.07%) |
Jun 04, 2021 | 23.22 | 23.30 | 23.22 | 23.28 | 354,547 | +0.18(+0.78%) |
Jun 03, 2021 | 23.15 | 23.15 | 23.09 | 23.10 | 220,196 | -0.14(-0.59%) |
Jun 02, 2021 | 23.15 | 23.24 | 23.15 | 23.24 | 140,291 | +0.06(+0.26%) |
Jun 01, 2021 | 23.18 | 23.21 | 23.16 | 23.18 | 201,053 | +0.06(+0.26%) |
May 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 121,911 | +0.08(+0.34%) |
May 27, 2021 | 23.03 | 23.06 | 23.01 | 23.04 | 111,158 | +0.01(+0.04%) |
May 26, 2021 | 23.02 | 23.06 | 23.01 | 23.03 | 163,673 | +0.00(+0.00%) |
May 25, 2021 | 23.03 | 23.04 | 22.98 | 23.03 | 190,219 | +0.04(+0.19%) |
May 24, 2021 | 22.97 | 23.02 | 22.97 | 22.99 | 236,324 | +0.03(+0.11%) |
May 21, 2021 | 23.03 | 23.03 | 22.93 | 22.96 | 157,564 | -0.06(-0.26%) |
May 20, 2021 | 22.96 | 23.02 | 22.96 | 23.02 | 344,107 | +0.11(+0.49%) |
May 19, 2021 | 22.93 | 23.00 | 22.87 | 22.91 | 151,187 | -0.11(-0.49%) |
May 18, 2021 | 23.01 | 23.04 | 22.99 | 23.02 | 174,748 | +0.07(+0.30%) |
May 17, 2021 | 22.92 | 22.96 | 22.90 | 22.96 | 124,611 | -0.03(-0.15%) |
May 14, 2021 | 23.01 | 23.04 | 22.98 | 22.99 | 383,219 | +0.09(+0.41%) |
May 13, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 220,648 | +0.11(+0.49%) |
May 12, 2021 | 22.87 | 22.94 | 22.78 | 22.78 | 315,060 | -0.24(-1.05%) |
May 11, 2021 | 22.96 | 23.04 | 22.96 | 23.02 | 188,202 | +0.01(+0.04%) |
May 10, 2021 | 23.11 | 23.11 | 23.02 | 23.02 | 353,969 | -0.01(-0.04%) |
May 07, 2021 | 22.97 | 23.09 | 22.96 | 23.02 | 169,882 | +0.15(+0.64%) |
May 06, 2021 | 22.78 | 22.88 | 22.78 | 22.88 | 322,562 | +0.18(+0.80%) |
May 05, 2021 | 22.69 | 22.73 | 22.66 | 22.70 | 305,866 | +0.05(+0.23%) |
May 04, 2021 | 22.66 | 22.69 | 22.62 | 22.65 | 904,225 | -0.13(-0.57%) |
May 03, 2021 | 22.71 | 22.78 | 22.70 | 22.78 | 160,501 | +0.03(+0.14%) |
Apr 30, 2021 | 22.82 | 22.85 | 22.73 | 22.74 | 351,750 | -0.12(-0.53%) |
Apr 29, 2021 | 22.83 | 22.87 | 22.78 | 22.86 | 119,944 | +0.01(+0.04%) |
Apr 28, 2021 | 22.78 | 22.90 | 22.75 | 22.86 | 304,139 | +0.14(+0.60%) |
Apr 27, 2021 | 22.75 | 22.79 | 22.72 | 22.72 | 453,546 | -0.09(-0.38%) |
Apr 26, 2021 | 22.83 | 22.86 | 22.80 | 22.80 | 146,902 | -0.02(-0.07%) |
Apr 23, 2021 | 22.83 | 22.84 | 22.78 | 22.82 | 128,586 | +0.03(+0.11%) |
Apr 22, 2021 | 22.85 | 22.85 | 22.76 | 22.79 | 198,331 | -0.03(-0.15%) |
Apr 21, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 138,832 | +0.01(+0.04%) |
Apr 20, 2021 | 22.85 | 22.87 | 22.80 | 22.82 | 137,323 | +0.00(+0.00%) |
Apr 19, 2021 | 22.79 | 22.84 | 22.79 | 22.82 | 246,140 | +0.04(+0.19%) |
Apr 16, 2021 | 22.80 | 22.81 | 22.75 | 22.78 | 755,680 | -0.07(-0.30%) |
Apr 15, 2021 | 22.77 | 22.85 | 22.76 | 22.85 | 228,874 | +0.14(+0.61%) |
Apr 14, 2021 | 22.67 | 22.73 | 22.67 | 22.71 | 271,042 | +0.05(+0.23%) |
Apr 13, 2021 | 22.55 | 22.67 | 22.55 | 22.66 | 444,290 | +0.10(+0.46%) |
Apr 12, 2021 | 22.59 | 22.59 | 22.54 | 22.55 | 218,599 | -0.03(-0.11%) |
Apr 09, 2021 | 22.56 | 22.60 | 22.55 | 22.58 | 201,149 | -0.09(-0.38%) |
Apr 08, 2021 | 22.62 | 22.69 | 22.62 | 22.67 | 161,598 | +0.16(+0.72%) |
Apr 07, 2021 | 22.53 | 22.59 | 22.49 | 22.50 | 504,289 | -0.03(-0.11%) |
Apr 06, 2021 | 22.43 | 22.55 | 22.43 | 22.53 | 200,972 | +0.14(+0.61%) |
Apr 05, 2021 | 22.38 | 22.41 | 22.35 | 22.39 | 302,236 | +0.01(+0.04%) |