Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.90 | 18.98 | 18.59 | 18.73 | 15,836 | -0.27(-1.42%) |
Apr 28, 2022 | 19.11 | 19.11 | 18.77 | 19.00 | 7,946 | +0.09(+0.47%) |
Apr 27, 2022 | 18.86 | 18.98 | 18.76 | 18.91 | 17,010 | -0.03(-0.15%) |
Apr 26, 2022 | 19.04 | 19.04 | 18.90 | 18.94 | 20,858 | +0.14(+0.74%) |
Apr 25, 2022 | 19.06 | 19.07 | 18.71 | 18.80 | 17,911 | -0.31(-1.62%) |
Apr 22, 2022 | 19.45 | 19.47 | 19.08 | 19.11 | 22,667 | -0.21(-1.09%) |
Apr 21, 2022 | 19.68 | 19.68 | 19.32 | 19.32 | 12,383 | -0.15(-0.77%) |
Apr 20, 2022 | 19.50 | 19.52 | 19.36 | 19.47 | 7,064 | -0.03(-0.15%) |
Apr 19, 2022 | 19.36 | 19.56 | 19.30 | 19.50 | 12,184 | +0.13(+0.67%) |
Apr 18, 2022 | 19.43 | 19.43 | 19.29 | 19.37 | 9,454 | -0.11(-0.56%) |
Apr 14, 2022 | 19.57 | 19.63 | 19.40 | 19.48 | 15,583 | -0.15(-0.76%) |
Apr 13, 2022 | 19.44 | 19.63 | 19.31 | 19.63 | 28,067 | +0.27(+1.37%) |
Apr 12, 2022 | 19.41 | 19.52 | 19.35 | 19.36 | 31,015 | -0.06(-0.28%) |
Apr 11, 2022 | 19.74 | 19.74 | 19.42 | 19.42 | 9,797 | -0.18(-0.92%) |
Apr 08, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 14,118 | +0.03(+0.15%) |
Apr 07, 2022 | 19.82 | 19.82 | 19.57 | 19.57 | 15,760 | -0.20(-1.01%) |
Apr 06, 2022 | 19.77 | 19.90 | 19.75 | 19.77 | 8,060 | -0.21(-1.05%) |
Apr 05, 2022 | 20.12 | 20.12 | 19.87 | 19.98 | 47,458 | -0.18(-0.89%) |
Apr 04, 2022 | 19.90 | 20.16 | 19.89 | 20.16 | 21,578 | +0.28(+1.42%) |
Apr 01, 2022 | 19.85 | 19.89 | 19.79 | 19.88 | 10,104 | +0.18(+0.90%) |
Mar 31, 2022 | 19.75 | 19.75 | 19.62 | 19.70 | 8,240 | +0.15(+0.77%) |
Mar 30, 2022 | 19.50 | 19.67 | 19.50 | 19.55 | 23,817 | +0.09(+0.46%) |
Mar 29, 2022 | 19.54 | 19.60 | 19.44 | 19.46 | 194,359 | +0.03(+0.15%) |
Mar 28, 2022 | 19.48 | 19.55 | 19.41 | 19.43 | 18,844 | +0.03(+0.15%) |
Mar 25, 2022 | 19.49 | 19.56 | 19.36 | 19.40 | 15,989 | -0.01(-0.05%) |
Mar 24, 2022 | 19.62 | 19.62 | 19.40 | 19.41 | 20,242 | +0.01(+0.05%) |
Mar 23, 2022 | 19.46 | 19.62 | 19.40 | 19.40 | 58,801 | -0.26(-1.32%) |
Mar 22, 2022 | 19.50 | 19.68 | 19.50 | 19.66 | 6,291 | +0.25(+1.29%) |
Mar 21, 2022 | 19.65 | 19.65 | 19.33 | 19.41 | 10,192 | -0.22(-1.12%) |
Mar 18, 2022 | 19.72 | 19.72 | 19.45 | 19.63 | 6,271 | +0.05(+0.26%) |
Mar 17, 2022 | 19.20 | 19.58 | 19.19 | 19.58 | 3,372 | +0.35(+1.82%) |
Mar 16, 2022 | 18.91 | 19.31 | 18.91 | 19.23 | 6,468 | +0.37(+1.96%) |
Mar 15, 2022 | 18.87 | 19.06 | 18.84 | 18.86 | 15,095 | -0.17(-0.89%) |
Mar 14, 2022 | 19.28 | 19.28 | 19.00 | 19.03 | 22,455 | -0.27(-1.40%) |
Mar 11, 2022 | 19.38 | 19.38 | 19.25 | 19.30 | 8,340 | -0.06(-0.34%) |
Mar 10, 2022 | 19.38 | 19.40 | 19.26 | 19.36 | 6,007 | -0.01(-0.03%) |
Mar 09, 2022 | 19.41 | 19.53 | 19.34 | 19.37 | 14,207 | +0.02(+0.10%) |
Mar 08, 2022 | 19.35 | 19.59 | 19.30 | 19.35 | 13,404 | +0.05(+0.26%) |
Mar 07, 2022 | 19.60 | 19.68 | 19.30 | 19.30 | 17,785 | -0.41(-2.10%) |
Mar 04, 2022 | 19.65 | 19.78 | 19.61 | 19.71 | 11,685 | -0.10(-0.50%) |
Mar 03, 2022 | 20.00 | 20.00 | 19.80 | 19.82 | 10,744 | -0.06(-0.28%) |
Mar 02, 2022 | 20.72 | 20.72 | 19.82 | 19.87 | 9,744 | -0.03(-0.13%) |
Mar 01, 2022 | 19.62 | 19.92 | 19.62 | 19.90 | 3,620 | +0.01(+0.07%) |
Feb 28, 2022 | 19.79 | 19.98 | 19.61 | 19.88 | 19,251 | +0.07(+0.36%) |
Feb 25, 2022 | 19.93 | 19.95 | 19.78 | 19.81 | 16,233 | +0.11(+0.56%) |
Feb 24, 2022 | 19.36 | 19.70 | 19.15 | 19.70 | 68,586 | +0.24(+1.23%) |
Feb 23, 2022 | 19.52 | 19.60 | 19.36 | 19.46 | 63,940 | -0.06(-0.31%) |
Feb 22, 2022 | 19.79 | 19.85 | 19.46 | 19.52 | 33,954 | -0.42(-2.09%) |
Feb 18, 2022 | 19.94 | 0 | -0.17(-0.87%) | |||
Feb 17, 2022 | 20.25 | 20.25 | 20.01 | 20.11 | 27,777 | -0.04(-0.20%) |
Feb 16, 2022 | 20.57 | 20.57 | 20.07 | 20.15 | 38,145 | -0.15(-0.74%) |
Feb 15, 2022 | 20.65 | 20.68 | 20.13 | 20.30 | 46,420 | -0.34(-1.67%) |
Feb 14, 2022 | 20.50 | 20.75 | 20.40 | 20.64 | 53,189 | +0.14(+0.71%) |
Feb 11, 2022 | 20.71 | 20.71 | 20.50 | 20.50 | 19,294 | -0.27(-1.30%) |
Feb 10, 2022 | 20.77 | 20.85 | 20.71 | 20.77 | 20,213 | -0.01(-0.07%) |
Feb 09, 2022 | 20.74 | 20.98 | 20.74 | 20.79 | 15,590 | +0.06(+0.29%) |
Feb 08, 2022 | 20.93 | 20.94 | 20.65 | 20.73 | 11,921 | -0.15(-0.72%) |
Feb 07, 2022 | 20.73 | 20.89 | 20.63 | 20.88 | 17,376 | +0.16(+0.80%) |
Feb 04, 2022 | 20.72 | 20.83 | 20.63 | 20.71 | 25,535 | +0.13(+0.63%) |
Feb 03, 2022 | 20.59 | 20.58 | 27,027 | -0.03(-0.15%) | ||
Feb 02, 2022 | 20.51 | 20.63 | 20.51 | 20.61 | 22,759 | +0.11(+0.56%) |
Feb 01, 2022 | 20.39 | 20.53 | 20.33 | 20.50 | 24,339 | +0.20(+0.96%) |
Jan 31, 2022 | 19.88 | 20.30 | 20.30 | 20,532 | +0.27(+1.32%) | |
Jan 28, 2022 | 20.07 | 20.15 | 19.91 | 20.04 | 15,938 | -0.21(-1.04%) |
Jan 27, 2022 | 20.29 | 20.30 | 20.11 | 20.25 | 14,316 | +0.07(+0.32%) |
Jan 26, 2022 | 20.25 | 20.46 | 20.03 | 20.18 | 27,760 | -0.08(-0.39%) |
Jan 25, 2022 | 20.12 | 20.26 | 19.74 | 20.26 | 29,827 | +0.13(+0.62%) |
Jan 24, 2022 | 20.15 | 20.84 | 19.34 | 20.13 | 57,428 | -0.12(-0.57%) |
Jan 21, 2022 | 20.60 | 20.61 | 20.22 | 20.25 | 25,598 | -0.43(-2.08%) |
Jan 20, 2022 | 20.85 | 20.86 | 20.63 | 20.68 | 27,936 | -0.35(-1.66%) |
Jan 19, 2022 | 20.76 | 21.11 | 20.76 | 21.03 | 20,195 | +0.14(+0.66%) |
Jan 18, 2022 | 20.99 | 21.01 | 20.89 | 20.89 | 16,603 | -0.10(-0.47%) |
Jan 14, 2022 | 20.99 | 0 | -0.16(-0.73%) | |||
Jan 13, 2022 | 21.11 | 21.21 | 21.09 | 21.14 | 21,005 | +0.07(+0.31%) |
Jan 12, 2022 | 21.01 | 21.08 | 20.87 | 21.08 | 8,994 | +0.24(+1.15%) |
Jan 11, 2022 | 20.80 | 20.89 | 20.63 | 20.84 | 13,723 | +0.15(+0.74%) |
Jan 10, 2022 | 20.55 | 20.73 | 20.55 | 20.69 | 13,799 | -0.04(-0.20%) |
Jan 07, 2022 | 20.52 | 20.77 | 20.52 | 20.73 | 14,289 | +0.03(+0.14%) |
Jan 06, 2022 | 20.72 | 20.73 | 20.52 | 20.70 | 12,473 | +0.05(+0.24%) |
Jan 05, 2022 | 20.68 | 20.86 | 20.65 | 20.65 | 24,135 | -0.15(-0.72%) |
Jan 04, 2022 | 20.73 | 20.84 | 20.65 | 20.80 | 9,413 | +0.09(+0.44%) |
Jan 03, 2022 | 20.68 | 20.73 | 20.50 | 20.71 | 11,459 | +0.03(+0.14%) |
Dec 31, 2021 | 20.60 | 20.68 | 20.57 | 20.68 | 14,888 | -0.01(-0.05%) |
Dec 30, 2021 | 20.51 | 20.77 | 20.51 | 20.69 | 22,699 | -0.03(-0.14%) |
Dec 29, 2021 | 20.42 | 20.80 | 20.42 | 20.72 | 105,548 | +0.06(+0.29%) |
Dec 28, 2021 | 20.24 | 20.77 | 20.24 | 20.66 | 10,502 | +0.26(+1.28%) |
Dec 27, 2021 | 20.69 | 20.69 | 20.31 | 20.40 | 24,044 | +0.09(+0.44%) |
Dec 23, 2021 | 20.55 | 20.55 | 20.27 | 20.31 | 17,386 | +0.15(+0.74%) |
Dec 22, 2021 | 20.01 | 20.28 | 20.00 | 20.16 | 32,925 | +0.15(+0.75%) |
Dec 21, 2021 | 20.24 | 20.24 | 20.00 | 20.01 | 24,807 | -0.02(-0.11%) |
Dec 20, 2021 | 20.36 | 20.39 | 19.84 | 20.03 | 28,033 | -0.69(-3.32%) |
Dec 17, 2021 | 20.65 | 20.79 | 20.65 | 20.72 | 8,962 | +0.03(+0.14%) |
Dec 16, 2021 | 20.91 | 20.95 | 20.67 | 20.69 | 18,010 | -0.08(-0.39%) |
Dec 15, 2021 | 21.14 | 21.14 | 20.58 | 20.77 | 40,775 | -0.12(-0.57%) |
Dec 14, 2021 | 20.86 | 21.50 | 20.80 | 20.89 | 26,786 | -0.08(-0.38%) |
Dec 13, 2021 | 21.21 | 21.28 | 20.97 | 20.97 | 16,549 | -0.19(-0.90%) |
Dec 10, 2021 | 21.09 | 21.25 | 21.09 | 21.16 | 16,515 | +0.12(+0.57%) |
Dec 09, 2021 | 21.51 | 21.51 | 20.96 | 21.04 | 26,013 | -0.12(-0.54%) |
Dec 08, 2021 | 21.34 | 21.34 | 21.12 | 21.16 | 12,031 | +0.05(+0.26%) |
Dec 07, 2021 | 21.12 | 21.12 | 20.95 | 21.10 | 6,789 | +0.26(+1.22%) |
Dec 06, 2021 | 20.97 | 20.98 | 20.78 | 20.84 | 10,797 | +0.01(+0.05%) |
Dec 03, 2021 | 21.16 | 21.23 | 20.80 | 20.84 | 22,373 | -0.36(-1.68%) |
Dec 02, 2021 | 21.18 | 21.44 | 21.12 | 21.19 | 15,171 | -0.15(-0.70%) |
Dec 01, 2021 | 21.07 | 21.55 | 21.07 | 21.34 | 37,305 | +0.23(+1.11%) |
Nov 30, 2021 | 21.13 | 21.15 | 21.05 | 21.11 | 18,627 | -0.05(-0.25%) |
Nov 29, 2021 | 21.49 | 21.72 | 21.06 | 21.16 | 81,082 | -0.32(-1.49%) |
Nov 26, 2021 | 21.46 | 21.56 | 21.46 | 21.48 | 14,775 | +0.00(+0.00%) |
Nov 24, 2021 | 21.52 | 21.63 | 21.46 | 21.48 | 15,026 | -0.04(-0.21%) |
Nov 23, 2021 | 21.80 | 22.13 | 21.49 | 21.52 | 35,066 | -0.20(-0.90%) |
Nov 22, 2021 | 21.91 | 21.91 | 21.70 | 21.72 | 12,753 | -0.18(-0.82%) |
Nov 19, 2021 | 21.86 | 21.93 | 21.84 | 21.90 | 10,403 | -0.05(-0.23%) |
Nov 18, 2021 | 21.88 | 22.08 | 21.95 | 21.95 | 12,859 | -0.01(-0.05%) |
Nov 17, 2021 | 21.84 | 22.23 | 21.79 | 21.96 | 7,652 | -0.11(-0.50%) |
Nov 16, 2021 | 21.91 | 22.16 | 21.81 | 22.07 | 8,796 | +0.16(+0.73%) |
Nov 15, 2021 | 21.76 | 21.95 | 21.76 | 21.91 | 7,647 | -0.07(-0.32%) |
Nov 12, 2021 | 21.94 | 22.06 | 21.87 | 21.98 | 19,098 | +0.15(+0.68%) |
Nov 11, 2021 | 21.80 | 21.98 | 21.80 | 21.83 | 9,231 | -0.00(-0.02%) |
Nov 10, 2021 | 21.85 | 21.84 | 8,133 | -0.13(-0.61%) | ||
Nov 09, 2021 | 21.98 | 22.04 | 21.79 | 21.97 | 8,760 | +0.06(+0.29%) |
Nov 08, 2021 | 21.88 | 22.06 | 21.80 | 21.91 | 10,991 | +0.16(+0.71%) |
Nov 05, 2021 | 21.61 | 21.87 | 21.61 | 21.75 | 13,827 | +0.12(+0.58%) |
Nov 04, 2021 | 21.61 | 21.65 | 21.60 | 21.62 | 12,392 | -0.04(-0.18%) |
Nov 03, 2021 | 21.71 | 21.86 | 21.62 | 21.66 | 11,124 | -0.01(-0.03%) |
Nov 02, 2021 | 21.85 | 21.89 | 21.59 | 21.67 | 9,100 | +0.00(+0.01%) |
Nov 01, 2021 | 21.26 | 21.71 | 21.51 | 21.67 | 9,351 | +0.16(+0.73%) |
Oct 29, 2021 | 21.61 | 21.63 | 21.50 | 21.51 | 12,667 | -0.02(-0.09%) |
Oct 28, 2021 | 21.58 | 21.61 | 21.52 | 21.53 | 22,962 | +0.02(+0.09%) |
Oct 27, 2021 | 21.70 | 21.73 | 21.50 | 21.51 | 25,142 | -0.19(-0.88%) |
Oct 26, 2021 | 21.79 | 21.70 | 21.70 | 21,092 | -0.03(-0.15%) | |
Oct 25, 2021 | 21.87 | 21.87 | 21.70 | 21.73 | 37,779 | -0.09(-0.40%) |
Oct 22, 2021 | 21.94 | 21.94 | 21.68 | 21.82 | 18,334 | +0.00(+0.02%) |
Oct 21, 2021 | 21.76 | 21.88 | 21.70 | 21.82 | 7,914 | -0.02(-0.10%) |
Oct 20, 2021 | 21.72 | 21.97 | 21.72 | 21.84 | 4,785 | +0.07(+0.30%) |
Oct 19, 2021 | 22.00 | 22.00 | 21.75 | 21.77 | 19,919 | -0.04(-0.18%) |
Oct 18, 2021 | 21.77 | 21.92 | 21.71 | 21.81 | 10,783 | +0.00(+0.00%) |
Oct 15, 2021 | 22.23 | 22.23 | 21.68 | 21.81 | 41,799 | -0.26(-1.18%) |
Oct 14, 2021 | 21.57 | 22.07 | 21.56 | 22.07 | 19,741 | +0.28(+1.28%) |
Oct 13, 2021 | 21.55 | 21.79 | 21.50 | 21.79 | 18,238 | +0.26(+1.21%) |
Oct 12, 2021 | 21.50 | 21.80 | 21.49 | 21.53 | 9,651 | +0.07(+0.32%) |
Oct 11, 2021 | 21.58 | 21.58 | 21.37 | 21.46 | 3,626 | +0.06(+0.29%) |
Oct 08, 2021 | 21.44 | 21.45 | 21.31 | 21.40 | 5,249 | +0.06(+0.28%) |
Oct 07, 2021 | 21.49 | 21.49 | 21.21 | 21.34 | 8,708 | -0.01(-0.07%) |
Oct 06, 2021 | 21.27 | 21.40 | 21.21 | 21.36 | 13,631 | +0.05(+0.22%) |
Oct 05, 2021 | 21.50 | 21.50 | 21.20 | 21.31 | 10,741 | +0.07(+0.33%) |
Oct 04, 2021 | 21.28 | 21.35 | 21.21 | 21.24 | 16,178 | -0.14(-0.65%) |
Oct 01, 2021 | 21.47 | 21.47 | 21.19 | 21.38 | 14,711 | +0.10(+0.47%) |
Sep 30, 2021 | 21.47 | 21.71 | 21.28 | 21.28 | 14,479 | -0.30(-1.38%) |
Sep 29, 2021 | 21.25 | 21.67 | 21.25 | 21.58 | 10,237 | +0.15(+0.69%) |
Sep 28, 2021 | 21.36 | 21.53 | 21.35 | 21.43 | 17,377 | -0.00(-0.01%) |
Sep 27, 2021 | 21.33 | 21.49 | 21.25 | 21.43 | 6,099 | +0.04(+0.17%) |
Sep 24, 2021 | 21.40 | 21.44 | 21.35 | 21.39 | 8,937 | +0.07(+0.32%) |
Sep 23, 2021 | 21.16 | 21.38 | 21.14 | 21.33 | 20,450 | +0.18(+0.83%) |
Sep 22, 2021 | 21.25 | 21.25 | 21.15 | 21.15 | 11,204 | +0.05(+0.24%) |
Sep 21, 2021 | 21.08 | 21.19 | 21.05 | 21.10 | 7,864 | +0.02(+0.10%) |
Sep 20, 2021 | 21.30 | 21.36 | 21.05 | 21.08 | 29,723 | -0.51(-2.36%) |
Sep 17, 2021 | 21.55 | 21.59 | 21.44 | 21.59 | 26,664 | +0.05(+0.23%) |
Sep 16, 2021 | 21.53 | 21.80 | 21.37 | 21.54 | 21,244 | -0.07(-0.32%) |
Sep 15, 2021 | 21.45 | 21.99 | 21.45 | 21.61 | 74,867 | -0.00(-0.02%) |
Sep 14, 2021 | 21.83 | 21.83 | 21.56 | 21.61 | 10,601 | -0.06(-0.26%) |
Sep 13, 2021 | 21.53 | 21.72 | 21.51 | 21.67 | 14,231 | +0.10(+0.48%) |
Sep 10, 2021 | 21.41 | 21.66 | 21.41 | 21.57 | 41,219 | +0.06(+0.27%) |
Sep 09, 2021 | 21.47 | 21.62 | 21.43 | 21.51 | 21,970 | +0.08(+0.37%) |
Sep 08, 2021 | 21.35 | 21.49 | 21.33 | 21.43 | 13,969 | +0.01(+0.05%) |
Sep 07, 2021 | 21.71 | 21.74 | 21.34 | 21.42 | 12,038 | +0.09(+0.42%) |
Sep 03, 2021 | 21.33 | 21.46 | 21.15 | 21.33 | 30,025 | -0.04(-0.19%) |
Sep 02, 2021 | 21.48 | 21.50 | 21.29 | 21.37 | 16,167 | -0.08(-0.37%) |
Sep 01, 2021 | 21.23 | 21.48 | 21.23 | 21.45 | 19,825 | +0.16(+0.75%) |
Aug 31, 2021 | 21.24 | 21.29 | 21.19 | 21.29 | 5,917 | +0.05(+0.24%) |
Aug 30, 2021 | 21.00 | 21.28 | 21.00 | 21.24 | 20,150 | +0.12(+0.57%) |
Aug 27, 2021 | 21.10 | 21.16 | 21.09 | 21.12 | 25,706 | +0.02(+0.09%) |
Aug 26, 2021 | 21.11 | 21.20 | 21.10 | 21.10 | 15,793 | -0.06(-0.31%) |
Aug 25, 2021 | 21.24 | 21.24 | 21.05 | 21.16 | 12,451 | -0.05(-0.26%) |
Aug 24, 2021 | 21.09 | 21.22 | 21.01 | 21.22 | 20,777 | +0.18(+0.86%) |
Aug 23, 2021 | 21.22 | 21.22 | 21.04 | 21.04 | 12,299 | -0.05(-0.24%) |
Aug 20, 2021 | 21.11 | 21.11 | 20.97 | 21.09 | 12,961 | -0.05(-0.24%) |
Aug 19, 2021 | 21.20 | 21.20 | 21.07 | 21.14 | 6,957 | -0.00(-0.01%) |
Aug 18, 2021 | 21.23 | 21.30 | 21.09 | 21.14 | 6,621 | -0.04(-0.18%) |
Aug 17, 2021 | 21.26 | 21.45 | 21.10 | 21.18 | 27,476 | -0.23(-1.06%) |
Aug 16, 2021 | 21.61 | 21.61 | 21.05 | 21.41 | 12,962 | -0.12(-0.55%) |
Aug 13, 2021 | 21.26 | 21.55 | 21.26 | 21.53 | 15,773 | +0.13(+0.59%) |
Aug 12, 2021 | 21.24 | 21.44 | 21.16 | 21.40 | 24,067 | +0.17(+0.80%) |
Aug 11, 2021 | 21.21 | 21.27 | 21.20 | 21.23 | 11,121 | -0.12(-0.56%) |
Aug 10, 2021 | 21.35 | 21.45 | 21.30 | 21.35 | 23,050 | +0.03(+0.14%) |
Aug 09, 2021 | 21.08 | 21.33 | 21.08 | 21.32 | 8,966 | +0.15(+0.71%) |
Aug 06, 2021 | 21.16 | 21.19 | 21.14 | 21.17 | 11,637 | +0.00(+0.01%) |
Aug 05, 2021 | 21.37 | 21.37 | 21.15 | 21.17 | 9,385 | -0.07(-0.34%) |
Aug 04, 2021 | 21.28 | 21.31 | 21.15 | 21.24 | 7,875 | +0.06(+0.28%) |
Aug 03, 2021 | 21.14 | 21.25 | 21.00 | 21.18 | 20,864 | +0.17(+0.81%) |
Aug 02, 2021 | 21.11 | 21.15 | 20.91 | 21.01 | 23,526 | -0.09(-0.43%) |
Jul 30, 2021 | 21.13 | 21.15 | 21.10 | 21.10 | 15,620 | -0.05(-0.24%) |
Jul 29, 2021 | 20.94 | 21.21 | 20.94 | 21.15 | 6,938 | +0.16(+0.76%) |
Jul 28, 2021 | 20.90 | 21.06 | 20.82 | 20.99 | 29,081 | +0.13(+0.65%) |
Jul 27, 2021 | 20.89 | 20.94 | 20.77 | 20.86 | 7,775 | -0.16(-0.74%) |
Jul 26, 2021 | 20.98 | 21.09 | 20.90 | 21.01 | 23,404 | +0.13(+0.60%) |
Jul 23, 2021 | 21.09 | 21.09 | 20.80 | 20.89 | 14,493 | -0.11(-0.55%) |
Jul 22, 2021 | 20.97 | 21.02 | 20.85 | 21.00 | 11,567 | +0.15(+0.72%) |
Jul 21, 2021 | 20.83 | 20.96 | 20.80 | 20.85 | 11,335 | +0.04(+0.17%) |
Jul 20, 2021 | 20.71 | 20.94 | 20.70 | 20.82 | 13,541 | -0.11(-0.55%) |
Jul 19, 2021 | 20.97 | 21.04 | 20.79 | 20.93 | 14,186 | -0.15(-0.71%) |
Jul 16, 2021 | 21.28 | 21.32 | 21.04 | 21.08 | 7,565 | -0.09(-0.40%) |
Jul 15, 2021 | 21.30 | 21.30 | 21.13 | 21.17 | 12,478 | -0.13(-0.63%) |
Jul 14, 2021 | 21.14 | 21.35 | 21.09 | 21.30 | 22,387 | +0.09(+0.42%) |
Jul 13, 2021 | 21.07 | 21.33 | 21.01 | 21.21 | 14,821 | -0.08(-0.39%) |
Jul 12, 2021 | 21.13 | 21.34 | 21.13 | 21.29 | 70,528 | -0.09(-0.41%) |
Jul 09, 2021 | 21.25 | 21.38 | 21.15 | 21.38 | 15,426 | +0.20(+0.92%) |
Jul 08, 2021 | 21.34 | 21.34 | 21.15 | 21.18 | 19,206 | -0.04(-0.19%) |
Jul 07, 2021 | 21.45 | 21.45 | 21.22 | 21.23 | 11,912 | -0.10(-0.47%) |
Jul 06, 2021 | 21.45 | 21.45 | 21.25 | 21.32 | 9,337 | -0.06(-0.28%) |
Jul 02, 2021 | 21.35 | 21.43 | 21.28 | 21.39 | 32,078 | +0.03(+0.12%) |
Jul 01, 2021 | 21.30 | 21.41 | 21.25 | 21.36 | 9,191 | +0.07(+0.35%) |
Jun 30, 2021 | 21.30 | 21.35 | 21.25 | 21.29 | 13,340 | -0.04(-0.19%) |
Jun 29, 2021 | 21.32 | 21.35 | 21.29 | 21.33 | 13,105 | +0.07(+0.31%) |
Jun 28, 2021 | 21.40 | 21.40 | 21.23 | 21.26 | 6,364 | +0.01(+0.05%) |
Jun 25, 2021 | 21.18 | 21.28 | 21.14 | 21.25 | 18,675 | +0.12(+0.57%) |
Jun 24, 2021 | 21.33 | 21.33 | 21.11 | 21.13 | 9,640 | +0.00(+0.00%) |
Jun 23, 2021 | 20.91 | 21.19 | 20.91 | 21.13 | 14,617 | +0.06(+0.31%) |
Jun 22, 2021 | 20.91 | 21.18 | 20.91 | 21.07 | 16,717 | -0.02(-0.10%) |
Jun 21, 2021 | 20.98 | 21.10 | 20.88 | 21.09 | 43,899 | -0.12(-0.58%) |
Jun 18, 2021 | 21.48 | 21.48 | 21.18 | 21.21 | 33,426 | -0.14(-0.66%) |
Jun 17, 2021 | 21.42 | 21.42 | 21.22 | 21.35 | 28,185 | +0.05(+0.23%) |
Jun 16, 2021 | 21.46 | 21.46 | 21.21 | 21.30 | 6,473 | -0.02(-0.07%) |
Jun 15, 2021 | 21.27 | 21.39 | 21.25 | 21.32 | 4,583 | -0.12(-0.58%) |
Jun 14, 2021 | 21.36 | 21.44 | 21.22 | 21.44 | 13,229 | +0.19(+0.89%) |
Jun 11, 2021 | 21.37 | 21.47 | 21.22 | 21.25 | 21,741 | -0.07(-0.33%) |
Jun 10, 2021 | 21.23 | 21.34 | 21.14 | 21.32 | 13,327 | +0.06(+0.28%) |
Jun 09, 2021 | 21.27 | 21.42 | 21.19 | 21.26 | 11,247 | -0.01(-0.05%) |
Jun 08, 2021 | 21.21 | 21.36 | 21.11 | 21.27 | 20,176 | +0.06(+0.28%) |
Jun 07, 2021 | 21.29 | 21.39 | 21.21 | 21.21 | 11,127 | -0.21(-0.98%) |
Jun 04, 2021 | 21.54 | 21.61 | 21.05 | 21.42 | 8,929 | +0.01(+0.05%) |
Jun 03, 2021 | 21.17 | 21.58 | 21.04 | 21.41 | 10,658 | +0.19(+0.90%) |
Jun 02, 2021 | 21.13 | 21.33 | 21.13 | 21.22 | 14,080 | +0.06(+0.26%) |
Jun 01, 2021 | 21.04 | 21.24 | 21.00 | 21.16 | 11,300 | +0.04(+0.21%) |
May 28, 2021 | 20.93 | 21.12 | 20.92 | 21.12 | 8,383 | +0.18(+0.86%) |
May 27, 2021 | 21.11 | 21.11 | 20.94 | 20.94 | 14,430 | -0.02(-0.10%) |
May 26, 2021 | 20.88 | 20.98 | 20.80 | 20.96 | 16,666 | +0.07(+0.34%) |
May 25, 2021 | 20.89 | 20.98 | 20.87 | 20.89 | 21,270 | -0.16(-0.76%) |
May 24, 2021 | 20.98 | 21.17 | 20.94 | 21.05 | 12,189 | +0.12(+0.57%) |
May 21, 2021 | 21.00 | 21.00 | 20.93 | 20.93 | 9,921 | -0.08(-0.38%) |
May 20, 2021 | 20.82 | 21.09 | 20.82 | 21.01 | 5,938 | -0.04(-0.19%) |
May 19, 2021 | 20.95 | 21.15 | 20.89 | 21.05 | 29,116 | +0.05(+0.26%) |
May 18, 2021 | 21.20 | 21.20 | 20.83 | 21.00 | 7,412 | -0.11(-0.54%) |
May 17, 2021 | 21.05 | 21.11 | 20.88 | 21.11 | 9,105 | +0.18(+0.84%) |
May 14, 2021 | 20.89 | 21.07 | 20.73 | 20.93 | 19,179 | +0.25(+1.21%) |
May 13, 2021 | 20.82 | 20.82 | 20.62 | 20.68 | 6,422 | +0.00(+0.02%) |
May 12, 2021 | 20.91 | 20.99 | 20.62 | 20.68 | 19,157 | -0.24(-1.15%) |
May 11, 2021 | 20.93 | 21.05 | 20.67 | 20.92 | 24,890 | +0.01(+0.04%) |
May 10, 2021 | 20.96 | 21.11 | 20.79 | 20.91 | 27,891 | +0.09(+0.41%) |
May 07, 2021 | 20.86 | 20.87 | 20.82 | 20.83 | 3,222 | +0.01(+0.03%) |
May 06, 2021 | 20.85 | 20.87 | 20.75 | 20.82 | 38,547 | +0.06(+0.28%) |
May 05, 2021 | 20.87 | 21.02 | 20.58 | 20.76 | 38,051 | -0.09(-0.45%) |
May 04, 2021 | 21.12 | 21.17 | 20.85 | 20.86 | 11,903 | -0.25(-1.16%) |