Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.99 | 20.99 | 20.43 | 20.55 | 76,641 | -0.23(-1.09%) |
Apr 28, 2022 | 20.62 | 20.77 | 20.44 | 20.77 | 52,645 | +0.38(+1.88%) |
Apr 27, 2022 | 20.19 | 20.68 | 20.10 | 20.39 | 53,444 | +0.16(+0.77%) |
Apr 26, 2022 | 20.24 | 20.40 | 20.20 | 20.23 | 56,366 | -0.13(-0.64%) |
Apr 25, 2022 | 20.49 | 20.49 | 20.06 | 20.36 | 68,577 | -0.17(-0.85%) |
Apr 22, 2022 | 20.88 | 20.88 | 20.51 | 20.54 | 66,604 | -0.37(-1.75%) |
Apr 21, 2022 | 21.23 | 21.32 | 20.86 | 20.90 | 37,126 | -0.25(-1.19%) |
Apr 20, 2022 | 21.10 | 21.16 | 20.95 | 21.15 | 38,644 | +0.28(+1.33%) |
Apr 19, 2022 | 20.73 | 20.95 | 20.73 | 20.88 | 37,550 | +0.10(+0.46%) |
Apr 18, 2022 | 20.88 | 20.93 | 20.78 | 20.78 | 68,261 | -0.11(-0.54%) |
Apr 14, 2022 | 21.07 | 21.25 | 20.81 | 20.89 | 33,241 | -0.08(-0.37%) |
Apr 13, 2022 | 20.79 | 21.06 | 20.79 | 20.97 | 46,444 | +0.17(+0.80%) |
Apr 12, 2022 | 20.99 | 21.11 | 20.77 | 20.81 | 53,431 | -0.08(-0.37%) |
Apr 11, 2022 | 21.16 | 21.16 | 20.87 | 20.88 | 55,061 | -0.29(-1.39%) |
Apr 08, 2022 | 21.20 | 21.39 | 21.12 | 21.18 | 110,688 | -0.04(-0.20%) |
Apr 07, 2022 | 21.42 | 21.51 | 21.00 | 21.22 | 68,368 | -0.28(-1.29%) |
Apr 06, 2022 | 21.53 | 21.56 | 21.25 | 21.50 | 62,138 | -0.10(-0.48%) |
Apr 05, 2022 | 21.82 | 22.07 | 21.51 | 21.60 | 71,273 | -0.32(-1.46%) |
Apr 04, 2022 | 22.36 | 22.36 | 21.86 | 21.92 | 58,667 | -0.40(-1.78%) |
Apr 01, 2022 | 22.00 | 22.38 | 21.86 | 22.32 | 60,685 | +0.33(+1.50%) |
Mar 31, 2022 | 21.64 | 22.07 | 21.51 | 21.99 | 69,417 | +0.42(+1.93%) |
Mar 30, 2022 | 21.39 | 21.58 | 21.33 | 21.58 | 72,289 | +0.19(+0.89%) |
Mar 29, 2022 | 21.13 | 21.48 | 21.13 | 21.39 | 42,013 | +0.31(+1.48%) |
Mar 28, 2022 | 21.07 | 21.16 | 20.95 | 21.07 | 66,708 | +0.00(+0.00%) |
Mar 25, 2022 | 21.21 | 21.36 | 20.92 | 21.07 | 56,775 | -0.09(-0.41%) |
Mar 24, 2022 | 20.87 | 21.29 | 20.87 | 21.16 | 63,680 | +0.32(+1.54%) |
Mar 23, 2022 | 20.81 | 21.04 | 20.81 | 20.84 | 80,590 | -0.09(-0.41%) |
Mar 22, 2022 | 21.06 | 21.07 | 20.87 | 20.93 | 51,934 | -0.01(-0.04%) |
Mar 21, 2022 | 20.82 | 21.06 | 20.82 | 20.93 | 34,648 | +0.09(+0.42%) |
Mar 18, 2022 | 20.90 | 21.10 | 20.70 | 20.85 | 46,004 | -0.02(-0.08%) |
Mar 17, 2022 | 20.68 | 21.14 | 20.68 | 20.87 | 47,181 | +0.16(+0.75%) |
Mar 16, 2022 | 20.81 | 20.94 | 20.56 | 20.71 | 71,510 | -0.06(-0.29%) |
Mar 15, 2022 | 20.61 | 20.77 | 20.48 | 20.77 | 24,848 | +0.35(+1.70%) |
Mar 14, 2022 | 20.50 | 20.64 | 20.36 | 20.42 | 53,302 | -0.06(-0.29%) |
Mar 11, 2022 | 20.63 | 20.87 | 20.40 | 20.48 | 43,586 | -0.12(-0.58%) |
Mar 10, 2022 | 20.36 | 20.66 | 20.36 | 20.60 | 38,667 | +0.15(+0.76%) |
Mar 09, 2022 | 20.48 | 20.68 | 20.30 | 20.45 | 52,887 | +0.24(+1.19%) |
Mar 08, 2022 | 20.08 | 20.46 | 20.08 | 20.21 | 65,980 | +0.17(+0.86%) |
Mar 07, 2022 | 20.28 | 20.29 | 19.97 | 20.04 | 65,731 | -0.35(-1.71%) |
Mar 04, 2022 | 20.49 | 20.49 | 20.11 | 20.39 | 50,476 | -0.23(-1.11%) |
Mar 03, 2022 | 20.75 | 20.79 | 20.55 | 20.61 | 71,044 | -0.06(-0.29%) |
Mar 02, 2022 | 20.42 | 20.71 | 20.42 | 20.67 | 45,507 | +0.23(+1.14%) |
Mar 01, 2022 | 20.62 | 20.73 | 20.42 | 20.44 | 58,640 | -0.16(-0.79%) |
Feb 28, 2022 | 20.43 | 20.73 | 20.27 | 20.60 | 95,595 | +0.22(+1.06%) |
Feb 25, 2022 | 19.81 | 20.48 | 20.05 | 20.39 | 145,958 | +0.69(+3.50%) |
Feb 24, 2022 | 19.37 | 19.74 | 19.26 | 19.70 | 85,437 | -0.01(-0.04%) |
Feb 23, 2022 | 20.11 | 20.12 | 19.60 | 19.71 | 112,049 | -0.39(-1.93%) |
Feb 22, 2022 | 20.35 | 20.43 | 19.91 | 20.10 | 105,718 | -0.40(-1.93%) |
Feb 18, 2022 | 20.49 | 0 | -0.16(-0.75%) | |||
Feb 17, 2022 | 20.71 | 20.79 | 20.60 | 20.65 | 58,455 | -0.11(-0.54%) |
Feb 16, 2022 | 20.71 | 21.04 | 20.60 | 20.76 | 68,625 | +0.07(+0.33%) |
Feb 15, 2022 | 20.69 | 20.83 | 20.66 | 20.69 | 42,178 | +0.09(+0.42%) |
Feb 14, 2022 | 20.75 | 20.80 | 20.50 | 20.60 | 81,044 | -0.15(-0.70%) |
Feb 11, 2022 | 20.88 | 20.96 | 20.67 | 20.75 | 98,888 | -0.17(-0.82%) |
Feb 10, 2022 | 21.34 | 21.34 | 20.82 | 20.92 | 101,238 | -0.66(-3.05%) |
Feb 09, 2022 | 20.78 | 21.58 | 20.78 | 21.58 | 202,679 | +0.80(+3.87%) |
Feb 08, 2022 | 20.62 | 20.86 | 20.62 | 20.78 | 91,847 | +0.00(+0.00%) |
Feb 07, 2022 | 20.84 | 21.03 | 20.77 | 20.78 | 62,287 | -0.12(-0.57%) |
Feb 04, 2022 | 21.08 | 21.14 | 20.84 | 20.90 | 54,993 | -0.33(-1.57%) |
Feb 03, 2022 | 21.25 | 21.23 | 64,060 | -0.25(-1.16%) | ||
Feb 02, 2022 | 21.60 | 21.62 | 21.25 | 21.48 | 99,839 | -0.09(-0.40%) |
Feb 01, 2022 | 21.40 | 21.84 | 21.18 | 21.56 | 52,384 | +0.18(+0.84%) |
Jan 31, 2022 | 20.89 | 21.38 | 21.38 | 57,130 | +0.50(+2.38%) | |
Jan 28, 2022 | 20.73 | 20.99 | 20.56 | 20.89 | 85,479 | +0.11(+0.54%) |
Jan 27, 2022 | 20.95 | 21.17 | 20.66 | 20.78 | 81,154 | -0.14(-0.66%) |
Jan 26, 2022 | 21.07 | 21.07 | 20.80 | 20.91 | 80,192 | -0.07(-0.33%) |
Jan 25, 2022 | 20.79 | 21.18 | 20.74 | 20.98 | 72,313 | -0.15(-0.73%) |
Jan 24, 2022 | 21.42 | 21.42 | 20.43 | 21.14 | 238,035 | -0.65(-2.99%) |
Jan 21, 2022 | 21.42 | 21.86 | 21.36 | 21.79 | 132,075 | +0.27(+1.23%) |
Jan 20, 2022 | 21.68 | 21.93 | 21.47 | 21.52 | 63,263 | -0.14(-0.63%) |
Jan 19, 2022 | 21.87 | 22.16 | 21.64 | 21.66 | 88,846 | -0.31(-1.40%) |
Jan 18, 2022 | 22.40 | 22.40 | 21.85 | 21.97 | 123,698 | -0.64(-2.84%) |
Jan 14, 2022 | 22.61 | 0 | +0.10(+0.46%) | |||
Jan 13, 2022 | 22.53 | 22.70 | 22.47 | 22.51 | 29,896 | +0.10(+0.46%) |
Jan 12, 2022 | 22.77 | 23.01 | 22.36 | 22.40 | 79,180 | -0.36(-1.57%) |
Jan 11, 2022 | 23.24 | 23.24 | 22.68 | 22.76 | 82,081 | -0.50(-2.16%) |
Jan 10, 2022 | 22.93 | 23.35 | 22.65 | 23.26 | 121,465 | +0.27(+1.19%) |
Jan 07, 2022 | 22.82 | 23.03 | 22.67 | 22.99 | 64,555 | +0.14(+0.60%) |
Jan 06, 2022 | 22.69 | 23.03 | 22.49 | 22.85 | 96,153 | +0.16(+0.71%) |
Jan 05, 2022 | 22.77 | 22.93 | 22.61 | 22.69 | 85,651 | -0.06(-0.26%) |
Jan 04, 2022 | 22.83 | 22.83 | 22.60 | 22.75 | 43,322 | +0.03(+0.11%) |
Jan 03, 2022 | 22.70 | 22.73 | 22.48 | 22.73 | 66,815 | +0.03(+0.11%) |
Dec 31, 2021 | 22.59 | 22.70 | 22.50 | 22.70 | 50,153 | +0.20(+0.87%) |
Dec 30, 2021 | 22.37 | 22.52 | 22.24 | 22.51 | 55,677 | +0.08(+0.34%) |
Dec 29, 2021 | 22.35 | 22.45 | 22.29 | 22.43 | 72,642 | +0.14(+0.61%) |
Dec 28, 2021 | 22.09 | 22.38 | 22.09 | 22.29 | 70,958 | +0.26(+1.20%) |
Dec 27, 2021 | 21.94 | 22.13 | 21.90 | 22.03 | 83,407 | +0.04(+0.19%) |
Dec 23, 2021 | 21.99 | 22.04 | 21.76 | 21.98 | 38,704 | +0.10(+0.47%) |
Dec 22, 2021 | 21.75 | 22.06 | 21.75 | 21.88 | 61,913 | +0.16(+0.75%) |
Dec 21, 2021 | 21.73 | 21.92 | 21.58 | 21.72 | 66,356 | +0.07(+0.32%) |
Dec 20, 2021 | 21.61 | 21.76 | 21.49 | 21.65 | 74,414 | -0.32(-1.44%) |
Dec 17, 2021 | 22.06 | 22.51 | 21.74 | 21.97 | 58,193 | -0.14(-0.66%) |
Dec 16, 2021 | 21.85 | 22.17 | 21.85 | 22.11 | 49,101 | +0.23(+1.06%) |
Dec 15, 2021 | 21.75 | 22.26 | 21.50 | 21.88 | 79,116 | +0.08(+0.39%) |
Dec 14, 2021 | 21.77 | 21.98 | 21.73 | 21.80 | 59,359 | -0.03(-0.16%) |
Dec 13, 2021 | 21.83 | 21.98 | 21.69 | 21.83 | 63,992 | -0.05(-0.23%) |
Dec 10, 2021 | 22.01 | 22.14 | 21.85 | 21.88 | 72,784 | -0.10(-0.46%) |
Dec 09, 2021 | 22.11 | 22.21 | 21.75 | 21.98 | 60,879 | -0.10(-0.46%) |
Dec 08, 2021 | 22.19 | 22.19 | 21.91 | 22.09 | 44,244 | +0.05(+0.23%) |
Dec 07, 2021 | 21.90 | 22.19 | 21.78 | 22.03 | 77,889 | +0.31(+1.45%) |
Dec 06, 2021 | 21.74 | 21.89 | 21.62 | 21.72 | 46,938 | +0.20(+0.91%) |
Dec 03, 2021 | 21.67 | 21.68 | 21.42 | 21.53 | 60,631 | -0.07(-0.31%) |
Dec 02, 2021 | 21.40 | 21.65 | 21.33 | 21.59 | 44,276 | +0.14(+0.67%) |
Dec 01, 2021 | 21.65 | 21.86 | 21.44 | 21.45 | 66,841 | -0.02(-0.08%) |
Nov 30, 2021 | 21.73 | 21.78 | 21.40 | 21.47 | 83,616 | -0.29(-1.33%) |
Nov 29, 2021 | 21.75 | 21.81 | 21.59 | 21.75 | 93,604 | +0.08(+0.37%) |
Nov 26, 2021 | 21.75 | 21.91 | 21.50 | 21.67 | 52,630 | -0.27(-1.22%) |
Nov 24, 2021 | 21.78 | 22.01 | 21.75 | 21.94 | 100,781 | +0.07(+0.31%) |
Nov 23, 2021 | 21.86 | 21.99 | 21.81 | 21.87 | 54,997 | -0.08(-0.35%) |
Nov 22, 2021 | 21.87 | 22.07 | 21.86 | 21.95 | 51,295 | +0.08(+0.35%) |
Nov 19, 2021 | 22.03 | 22.20 | 21.86 | 21.87 | 85,058 | -0.27(-1.23%) |
Nov 18, 2021 | 22.74 | 22.17 | 22.09 | 22.14 | 77,959 | -0.51(-2.25%) |
Nov 17, 2021 | 22.89 | 22.92 | 22.51 | 22.65 | 74,331 | -0.26(-1.15%) |
Nov 16, 2021 | 23.59 | 23.59 | 22.70 | 22.92 | 106,509 | -0.65(-2.77%) |
Nov 15, 2021 | 23.11 | 23.57 | 23.06 | 23.57 | 101,445 | +0.63(+2.74%) |
Nov 12, 2021 | 22.44 | 22.96 | 22.36 | 22.94 | 47,803 | +0.54(+2.43%) |
Nov 11, 2021 | 22.41 | 22.47 | 22.22 | 22.40 | 62,839 | +0.02(+0.08%) |
Nov 10, 2021 | 22.31 | 22.38 | 75,857 | +0.01(+0.05%) | ||
Nov 09, 2021 | 22.24 | 22.42 | 22.16 | 22.37 | 50,408 | +0.10(+0.44%) |
Nov 08, 2021 | 22.21 | 22.35 | 22.20 | 22.27 | 75,965 | +0.07(+0.30%) |
Nov 05, 2021 | 22.20 | 22.25 | 22.12 | 22.20 | 34,929 | +0.08(+0.38%) |
Nov 04, 2021 | 22.11 | 22.20 | 22.03 | 22.12 | 73,272 | -0.03(-0.11%) |
Nov 03, 2021 | 22.10 | 22.24 | 22.10 | 22.15 | 48,918 | -0.07(-0.30%) |
Nov 02, 2021 | 22.28 | 22.34 | 22.15 | 22.21 | 48,071 | -0.07(-0.30%) |
Nov 01, 2021 | 22.04 | 22.31 | 21.99 | 22.28 | 46,076 | +0.20(+0.92%) |
Oct 29, 2021 | 22.04 | 22.08 | 21.86 | 22.08 | 83,331 | +0.05(+0.23%) |
Oct 28, 2021 | 21.74 | 22.03 | 21.73 | 22.03 | 66,726 | +0.32(+1.47%) |
Oct 27, 2021 | 21.76 | 21.79 | 21.66 | 21.71 | 49,537 | -0.05(-0.23%) |
Oct 26, 2021 | 21.75 | 21.76 | 64,034 | +0.14(+0.66%) | ||
Oct 25, 2021 | 21.51 | 21.68 | 21.51 | 21.61 | 59,077 | +0.12(+0.55%) |
Oct 22, 2021 | 21.50 | 21.58 | 21.48 | 21.49 | 52,941 | +0.03(+0.12%) |
Oct 21, 2021 | 21.61 | 21.63 | 21.44 | 21.47 | 55,460 | -0.16(-0.74%) |
Oct 20, 2021 | 21.43 | 21.67 | 21.43 | 21.63 | 48,505 | +0.28(+1.31%) |
Oct 19, 2021 | 21.32 | 21.38 | 21.27 | 21.35 | 71,499 | +0.04(+0.20%) |
Oct 18, 2021 | 21.25 | 21.33 | 21.13 | 21.31 | 87,716 | -0.02(-0.08%) |
Oct 15, 2021 | 21.27 | 21.39 | 21.27 | 21.33 | 32,711 | +0.10(+0.48%) |
Oct 14, 2021 | 21.12 | 21.28 | 21.04 | 21.22 | 51,378 | +0.29(+1.38%) |
Oct 13, 2021 | 20.89 | 20.95 | 20.70 | 20.94 | 102,053 | +0.13(+0.61%) |
Oct 12, 2021 | 20.70 | 20.89 | 20.69 | 20.81 | 91,327 | +0.12(+0.57%) |
Oct 11, 2021 | 20.81 | 20.95 | 20.69 | 20.69 | 103,633 | -0.19(-0.89%) |
Oct 08, 2021 | 20.98 | 21.19 | 20.80 | 20.88 | 109,046 | -0.12(-0.56%) |
Oct 07, 2021 | 21.12 | 21.25 | 20.86 | 20.99 | 103,770 | +0.04(+0.20%) |
Oct 06, 2021 | 20.77 | 21.02 | 20.71 | 20.95 | 97,293 | +0.10(+0.48%) |
Oct 05, 2021 | 20.94 | 21.01 | 20.84 | 20.85 | 65,701 | +0.02(+0.09%) |
Oct 04, 2021 | 21.21 | 21.21 | 20.03 | 20.83 | 218,130 | -0.38(-1.80%) |
Oct 01, 2021 | 21.15 | 21.28 | 21.10 | 21.21 | 48,053 | +0.08(+0.40%) |
Sep 30, 2021 | 21.42 | 21.42 | 21.12 | 21.13 | 71,212 | -0.20(-0.95%) |
Sep 29, 2021 | 21.27 | 21.38 | 21.27 | 21.33 | 86,199 | +0.05(+0.24%) |
Sep 28, 2021 | 21.63 | 21.74 | 21.26 | 21.28 | 113,709 | -0.54(-2.47%) |
Sep 27, 2021 | 21.99 | 22.07 | 21.82 | 21.82 | 67,357 | -0.21(-0.95%) |
Sep 24, 2021 | 21.95 | 22.12 | 21.89 | 22.03 | 60,390 | +0.12(+0.54%) |
Sep 23, 2021 | 22.01 | 22.18 | 21.90 | 21.91 | 41,098 | -0.08(-0.38%) |
Sep 22, 2021 | 22.08 | 22.36 | 21.98 | 22.00 | 60,590 | -0.08(-0.38%) |
Sep 21, 2021 | 22.16 | 22.21 | 21.97 | 22.08 | 41,580 | +0.03(+0.11%) |
Sep 20, 2021 | 22.33 | 22.37 | 21.92 | 22.05 | 110,014 | -0.50(-2.20%) |
Sep 17, 2021 | 22.55 | 22.61 | 22.49 | 22.55 | 55,613 | -0.07(-0.30%) |
Sep 16, 2021 | 22.60 | 22.73 | 22.54 | 22.62 | 66,786 | -0.09(-0.41%) |
Sep 15, 2021 | 22.49 | 22.79 | 22.40 | 22.71 | 46,254 | +0.21(+0.93%) |
Sep 14, 2021 | 22.48 | 22.60 | 22.41 | 22.50 | 82,141 | +0.14(+0.60%) |
Sep 13, 2021 | 22.57 | 22.70 | 22.26 | 22.36 | 85,974 | -0.03(-0.11%) |
Sep 10, 2021 | 22.59 | 22.59 | 22.27 | 22.39 | 105,027 | -0.08(-0.34%) |
Sep 09, 2021 | 22.58 | 22.58 | 22.37 | 22.47 | 94,617 | -0.12(-0.52%) |
Sep 08, 2021 | 22.47 | 22.64 | 22.45 | 22.58 | 85,729 | +0.07(+0.30%) |
Sep 07, 2021 | 22.67 | 22.67 | 22.44 | 22.52 | 96,986 | -0.14(-0.63%) |
Sep 03, 2021 | 22.59 | 22.67 | 22.52 | 22.66 | 32,402 | +0.11(+0.50%) |
Sep 02, 2021 | 22.57 | 22.67 | 22.47 | 22.54 | 80,407 | +0.01(+0.06%) |
Sep 01, 2021 | 22.35 | 22.56 | 22.30 | 22.53 | 51,180 | +0.18(+0.82%) |
Aug 31, 2021 | 22.41 | 22.41 | 22.23 | 22.35 | 50,931 | +0.05(+0.23%) |
Aug 30, 2021 | 22.18 | 22.41 | 22.12 | 22.30 | 54,248 | +0.12(+0.53%) |
Aug 27, 2021 | 22.02 | 22.18 | 21.90 | 22.18 | 57,833 | +0.13(+0.57%) |
Aug 26, 2021 | 22.15 | 22.15 | 21.92 | 22.05 | 53,954 | -0.03(-0.11%) |
Aug 25, 2021 | 21.96 | 22.14 | 21.89 | 22.08 | 77,909 | +0.13(+0.57%) |
Aug 24, 2021 | 21.95 | 22.05 | 21.81 | 21.95 | 58,671 | +0.08(+0.34%) |
Aug 23, 2021 | 21.85 | 21.97 | 21.85 | 21.88 | 73,728 | +0.13(+0.62%) |
Aug 20, 2021 | 21.68 | 21.98 | 21.65 | 21.75 | 66,862 | +0.08(+0.35%) |
Aug 19, 2021 | 21.82 | 21.86 | 21.59 | 21.67 | 117,719 | -0.17(-0.77%) |
Aug 18, 2021 | 21.76 | 21.94 | 21.70 | 21.84 | 37,535 | +0.00(+0.00%) |
Aug 17, 2021 | 21.91 | 22.05 | 21.81 | 21.84 | 59,413 | -0.23(-1.06%) |
Aug 16, 2021 | 21.93 | 22.21 | 21.85 | 22.07 | 80,620 | +0.18(+0.80%) |
Aug 13, 2021 | 21.88 | 22.10 | 21.75 | 21.90 | 42,489 | +0.13(+0.62%) |
Aug 12, 2021 | 22.09 | 22.33 | 21.52 | 21.76 | 258,947 | -0.27(-1.25%) |
Aug 11, 2021 | 21.79 | 22.08 | 21.79 | 22.04 | 40,289 | +0.22(+1.03%) |
Aug 10, 2021 | 21.75 | 21.90 | 21.68 | 21.81 | 67,032 | +0.03(+0.15%) |
Aug 09, 2021 | 21.78 | 21.78 | 21.67 | 21.78 | 30,049 | +0.01(+0.04%) |
Aug 06, 2021 | 21.68 | 21.80 | 21.64 | 21.77 | 40,506 | +0.07(+0.31%) |
Aug 05, 2021 | 21.60 | 21.70 | 21.59 | 21.70 | 37,654 | +0.11(+0.50%) |
Aug 04, 2021 | 21.49 | 21.66 | 21.42 | 21.59 | 43,340 | +0.11(+0.50%) |
Aug 03, 2021 | 21.37 | 21.59 | 21.29 | 21.49 | 75,550 | +0.08(+0.39%) |
Aug 02, 2021 | 21.37 | 21.48 | 21.28 | 21.40 | 36,478 | +0.13(+0.63%) |
Jul 30, 2021 | 21.44 | 21.44 | 21.25 | 21.27 | 49,112 | -0.12(-0.58%) |
Jul 29, 2021 | 21.16 | 21.43 | 21.15 | 21.39 | 43,392 | +0.29(+1.38%) |
Jul 28, 2021 | 21.14 | 21.19 | 21.00 | 21.10 | 46,969 | +0.00(+0.00%) |
Jul 27, 2021 | 21.09 | 21.17 | 21.05 | 21.10 | 52,136 | -0.03(-0.16%) |
Jul 26, 2021 | 21.10 | 21.29 | 21.10 | 21.14 | 41,810 | +0.07(+0.32%) |
Jul 23, 2021 | 21.14 | 21.20 | 20.99 | 21.07 | 77,057 | +0.03(+0.16%) |
Jul 22, 2021 | 21.15 | 21.28 | 20.99 | 21.04 | 47,342 | -0.02(-0.12%) |
Jul 21, 2021 | 21.07 | 21.24 | 20.97 | 21.06 | 58,085 | +0.04(+0.20%) |
Jul 20, 2021 | 20.96 | 21.12 | 20.94 | 21.02 | 57,390 | +0.09(+0.44%) |
Jul 19, 2021 | 21.16 | 21.22 | 20.83 | 20.93 | 92,897 | -0.36(-1.68%) |
Jul 16, 2021 | 21.38 | 21.56 | 21.24 | 21.29 | 62,358 | -0.13(-0.62%) |
Jul 15, 2021 | 21.37 | 21.42 | 21.30 | 21.42 | 31,662 | +0.02(+0.12%) |
Jul 14, 2021 | 21.31 | 21.44 | 21.29 | 21.39 | 54,589 | +0.05(+0.24%) |
Jul 13, 2021 | 21.39 | 21.99 | 21.29 | 21.34 | 69,999 | -0.02(-0.12%) |
Jul 12, 2021 | 21.26 | 21.63 | 21.24 | 21.37 | 39,062 | +0.05(+0.23%) |
Jul 09, 2021 | 21.21 | 21.39 | 21.12 | 21.32 | 93,496 | +0.19(+0.90%) |
Jul 08, 2021 | 21.18 | 21.30 | 21.13 | 21.13 | 52,676 | -0.21(-0.97%) |
Jul 07, 2021 | 21.42 | 21.50 | 21.19 | 21.34 | 117,008 | -0.14(-0.66%) |
Jul 06, 2021 | 21.52 | 21.60 | 21.39 | 21.48 | 65,126 | -0.06(-0.27%) |
Jul 02, 2021 | 21.56 | 21.56 | 21.43 | 21.53 | 38,648 | +0.03(+0.15%) |
Jul 01, 2021 | 21.29 | 21.53 | 21.24 | 21.50 | 44,161 | +0.15(+0.70%) |
Jun 30, 2021 | 21.31 | 21.35 | 21.19 | 21.35 | 55,197 | +0.17(+0.82%) |
Jun 29, 2021 | 21.43 | 21.46 | 21.14 | 21.18 | 70,212 | -0.28(-1.31%) |
Jun 28, 2021 | 21.48 | 21.56 | 21.32 | 21.46 | 85,440 | -0.06(-0.27%) |
Jun 25, 2021 | 21.34 | 21.55 | 21.26 | 21.52 | 44,807 | +0.22(+1.01%) |
Jun 24, 2021 | 21.30 | 21.41 | 21.17 | 21.30 | 74,033 | +0.07(+0.35%) |
Jun 23, 2021 | 21.41 | 21.44 | 21.22 | 21.23 | 48,308 | -0.15(-0.70%) |
Jun 22, 2021 | 21.48 | 21.64 | 21.38 | 21.38 | 52,281 | -0.07(-0.35%) |
Jun 21, 2021 | 21.52 | 21.62 | 21.31 | 21.45 | 81,892 | -0.02(-0.12%) |
Jun 18, 2021 | 21.98 | 21.98 | 21.19 | 21.48 | 141,542 | -0.64(-2.89%) |
Jun 17, 2021 | 22.20 | 22.36 | 21.96 | 22.11 | 41,174 | -0.11(-0.49%) |
Jun 16, 2021 | 22.48 | 22.55 | 22.14 | 22.22 | 56,767 | -0.21(-0.92%) |
Jun 15, 2021 | 22.31 | 22.50 | 22.31 | 22.43 | 44,759 | -0.07(-0.30%) |
Jun 14, 2021 | 22.15 | 22.50 | 22.02 | 22.50 | 57,376 | +0.45(+2.03%) |
Jun 11, 2021 | 21.83 | 22.10 | 21.82 | 22.05 | 43,608 | +0.19(+0.87%) |
Jun 10, 2021 | 22.00 | 22.10 | 21.86 | 21.86 | 46,568 | -0.14(-0.64%) |
Jun 09, 2021 | 22.05 | 22.22 | 21.95 | 22.00 | 59,827 | -0.12(-0.52%) |
Jun 08, 2021 | 22.46 | 22.53 | 21.92 | 22.11 | 54,741 | -0.21(-0.96%) |
Jun 07, 2021 | 22.44 | 22.51 | 22.33 | 22.33 | 56,300 | -0.07(-0.30%) |
Jun 04, 2021 | 22.28 | 22.52 | 22.27 | 22.39 | 32,808 | +0.05(+0.22%) |
Jun 03, 2021 | 22.25 | 22.36 | 22.19 | 22.34 | 34,841 | -0.05(-0.22%) |
Jun 02, 2021 | 22.40 | 22.49 | 22.26 | 22.39 | 47,386 | -0.05(-0.22%) |
Jun 01, 2021 | 22.29 | 22.49 | 22.23 | 22.44 | 75,591 | +0.17(+0.74%) |
May 28, 2021 | 22.38 | 22.39 | 22.16 | 22.28 | 64,241 | -0.02(-0.07%) |
May 27, 2021 | 22.23 | 22.40 | 22.11 | 22.30 | 88,369 | +0.21(+0.93%) |
May 26, 2021 | 21.63 | 22.38 | 21.50 | 22.09 | 78,048 | +0.44(+2.02%) |
May 25, 2021 | 21.56 | 21.99 | 21.49 | 21.65 | 41,023 | +0.06(+0.27%) |
May 24, 2021 | 21.47 | 21.73 | 21.47 | 21.59 | 61,779 | +0.13(+0.62%) |
May 21, 2021 | 21.59 | 21.59 | 21.38 | 21.46 | 53,058 | -0.06(-0.27%) |
May 20, 2021 | 21.87 | 21.98 | 21.34 | 21.52 | 118,071 | -0.41(-1.88%) |
May 19, 2021 | 21.90 | 21.99 | 21.81 | 21.93 | 46,718 | -0.05(-0.23%) |
May 18, 2021 | 22.11 | 22.18 | 21.98 | 21.98 | 48,459 | -0.06(-0.26%) |
May 17, 2021 | 22.09 | 22.09 | 21.79 | 22.04 | 37,574 | -0.01(-0.04%) |
May 14, 2021 | 21.66 | 22.11 | 21.66 | 22.05 | 46,033 | +0.45(+2.06%) |
May 13, 2021 | 21.42 | 21.66 | 21.30 | 21.60 | 50,129 | +0.12(+0.54%) |
May 12, 2021 | 21.66 | 21.68 | 21.26 | 21.49 | 58,027 | -0.21(-0.98%) |
May 11, 2021 | 21.76 | 21.95 | 21.57 | 21.70 | 71,898 | -0.14(-0.64%) |
May 10, 2021 | 21.83 | 22.01 | 21.73 | 21.84 | 69,965 | +0.05(+0.23%) |
May 07, 2021 | 21.91 | 22.00 | 21.55 | 21.79 | 69,355 | +0.12(+0.57%) |
May 06, 2021 | 21.39 | 21.84 | 21.37 | 21.67 | 69,268 | +0.25(+1.19%) |
May 05, 2021 | 21.44 | 21.72 | 21.36 | 21.41 | 101,092 | -0.09(-0.42%) |
May 04, 2021 | 21.93 | 21.96 | 21.40 | 21.50 | 69,668 | -0.52(-2.35%) |