Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.04 | 25.19 | 24.62 | 24.67 | 1,536,500 | -0.49(-1.96%) |
Apr 28, 2022 | 24.87 | 25.18 | 24.72 | 25.16 | 1,490,596 | +0.30(+1.20%) |
Apr 27, 2022 | 24.99 | 25.25 | 24.79 | 24.87 | 5,109,621 | -0.19(-0.74%) |
Apr 26, 2022 | 25.73 | 25.82 | 25.04 | 25.05 | 2,290,012 | -0.60(-2.36%) |
Apr 25, 2022 | 25.52 | 25.71 | 24.99 | 25.66 | 1,407,709 | +0.19(+0.73%) |
Apr 22, 2022 | 25.69 | 25.80 | 25.46 | 25.47 | 1,471,030 | -0.18(-0.69%) |
Apr 21, 2022 | 25.52 | 25.82 | 25.44 | 25.65 | 1,594,611 | +0.09(+0.36%) |
Apr 20, 2022 | 25.14 | 25.58 | 25.14 | 25.55 | 1,279,481 | +0.55(+2.19%) |
Apr 19, 2022 | 24.88 | 25.22 | 24.82 | 25.01 | 1,671,426 | +0.20(+0.79%) |
Apr 18, 2022 | 24.90 | 24.97 | 24.69 | 24.81 | 841,744 | -0.10(-0.41%) |
Apr 14, 2022 | 24.96 | 25.02 | 24.76 | 24.91 | 700,300 | +0.02(+0.08%) |
Apr 13, 2022 | 24.81 | 25.03 | 24.69 | 24.89 | 787,300 | +0.02(+0.07%) |
Apr 12, 2022 | 24.72 | 25.06 | 24.72 | 24.88 | 1,592,199 | +0.17(+0.68%) |
Apr 11, 2022 | 24.84 | 25.02 | 24.69 | 24.71 | 1,624,194 | +0.02(+0.08%) |
Apr 08, 2022 | 24.61 | 24.85 | 24.44 | 24.69 | 1,096,213 | +0.13(+0.53%) |
Apr 07, 2022 | 24.48 | 24.67 | 24.35 | 24.56 | 1,330,780 | +0.06(+0.23%) |
Apr 06, 2022 | 24.22 | 24.57 | 24.14 | 24.50 | 1,202,534 | +0.33(+1.35%) |
Apr 05, 2022 | 24.14 | 24.46 | 24.09 | 24.18 | 1,526,850 | -0.03(-0.12%) |
Apr 04, 2022 | 24.30 | 24.36 | 23.95 | 24.21 | 1,056,128 | -0.21(-0.88%) |
Apr 01, 2022 | 24.03 | 24.42 | 23.81 | 24.42 | 1,582,347 | +0.50(+2.10%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.79 | 23.92 | 1,020,620 | -0.08(-0.35%) |
Mar 30, 2022 | 24.14 | 24.17 | 23.75 | 24.00 | 1,069,007 | -0.21(-0.88%) |
Mar 29, 2022 | 23.52 | 24.24 | 23.52 | 24.22 | 2,046,667 | +0.72(+3.05%) |
Mar 28, 2022 | 23.57 | 23.62 | 23.41 | 23.50 | 873,136 | +0.00(+0.00%) |
Mar 25, 2022 | 23.20 | 23.62 | 23.15 | 23.50 | 1,293,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.26 | 23.36 | 23.09 | 23.21 | 1,215,885 | -0.05(-0.20%) |
Mar 23, 2022 | 23.56 | 23.69 | 23.23 | 23.26 | 1,182,374 | -0.20(-0.87%) |
Mar 22, 2022 | 23.38 | 23.52 | 23.24 | 23.46 | 1,174,642 | +0.12(+0.52%) |
Mar 21, 2022 | 23.77 | 23.88 | 23.31 | 23.34 | 1,750,142 | -0.22(-0.95%) |
Mar 18, 2022 | 23.43 | 23.57 | 23.19 | 23.56 | 3,816,818 | +0.14(+0.60%) |
Mar 17, 2022 | 23.62 | 23.62 | 23.26 | 23.42 | 1,712,760 | -0.06(-0.24%) |
Mar 16, 2022 | 23.13 | 23.63 | 22.90 | 23.48 | 2,699,414 | +0.40(+1.73%) |
Mar 15, 2022 | 22.82 | 23.12 | 22.79 | 23.08 | 1,400,688 | +0.26(+1.14%) |
Mar 14, 2022 | 22.79 | 23.03 | 22.62 | 22.82 | 1,701,968 | +0.19(+0.82%) |
Mar 11, 2022 | 23.15 | 23.20 | 22.60 | 22.63 | 2,236,198 | -0.52(-2.25%) |
Mar 10, 2022 | 23.32 | 23.40 | 23.05 | 23.15 | 2,161,674 | -0.43(-1.81%) |
Mar 09, 2022 | 23.82 | 23.84 | 23.44 | 23.58 | 2,117,170 | +0.30(+1.28%) |
Mar 08, 2022 | 23.93 | 24.13 | 22.89 | 23.29 | 4,542,189 | -0.72(-2.98%) |
Mar 07, 2022 | 24.82 | 24.82 | 23.82 | 24.00 | 4,077,199 | -1.07(-4.27%) |
Mar 04, 2022 | 25.36 | 25.50 | 24.93 | 25.07 | 3,167,187 | -0.65(-2.53%) |
Mar 03, 2022 | 25.52 | 25.93 | 25.45 | 25.72 | 1,344,786 | +0.21(+0.84%) |
Mar 02, 2022 | 25.20 | 25.79 | 25.18 | 25.51 | 2,207,114 | +0.30(+1.21%) |
Mar 01, 2022 | 25.31 | 25.61 | 24.90 | 25.20 | 2,680,806 | -0.10(-0.40%) |
Feb 28, 2022 | 25.43 | 25.44 | 25.06 | 25.31 | 2,232,844 | -0.37(-1.44%) |
Feb 25, 2022 | 24.90 | 25.74 | 25.14 | 25.67 | 2,498,507 | +0.87(+3.50%) |
Feb 24, 2022 | 26.04 | 26.05 | 24.61 | 24.81 | 3,514,904 | -1.48(-5.62%) |
Feb 23, 2022 | 26.29 | 26.42 | 26.19 | 26.28 | 1,627,877 | +0.06(+0.21%) |
Feb 22, 2022 | 26.50 | 26.57 | 26.17 | 26.23 | 2,195,608 | -0.24(-0.91%) |
Feb 18, 2022 | 26.47 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.74 | 26.25 | 25.65 | 26.15 | 1,090,647 | +0.38(+1.47%) |
Feb 16, 2022 | 25.93 | 26.15 | 25.62 | 25.78 | 1,107,231 | -0.19(-0.75%) |
Feb 15, 2022 | 25.97 | 26.10 | 25.83 | 25.97 | 1,325,286 | +0.07(+0.28%) |
Feb 14, 2022 | 25.91 | 26.07 | 25.50 | 25.90 | 1,569,910 | +0.11(+0.43%) |
Feb 11, 2022 | 25.83 | 25.99 | 24.89 | 25.79 | 2,247,986 | -0.15(-0.57%) |
Feb 10, 2022 | 25.96 | 26.20 | 25.84 | 25.93 | 1,867,613 | -0.17(-0.64%) |
Feb 09, 2022 | 26.28 | 26.41 | 26.04 | 26.10 | 1,460,717 | -0.18(-0.70%) |
Feb 08, 2022 | 26.21 | 26.38 | 26.07 | 26.28 | 1,844,779 | +0.19(+0.74%) |
Feb 07, 2022 | 26.09 | 26.18 | 25.74 | 26.09 | 1,508,427 | +0.11(+0.43%) |
Feb 04, 2022 | 26.27 | 26.28 | 25.73 | 25.98 | 1,408,449 | -0.41(-1.54%) |
Feb 03, 2022 | 26.26 | 26.18 | 26.39 | 1,700,041 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.88 | 26.29 | 25.75 | 26.26 | 1,460,824 | +0.32(+1.25%) |
Feb 01, 2022 | 26.10 | 26.19 | 25.63 | 25.93 | 935,188 | -0.04(-0.14%) |
Jan 31, 2022 | 25.96 | 25.97 | 1,416,497 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.85 | 26.12 | 25.67 | 26.12 | 1,116,995 | +0.17(+0.64%) |
Jan 27, 2022 | 25.97 | 26.35 | 25.73 | 25.95 | 2,197,019 | +0.13(+0.50%) |
Jan 26, 2022 | 25.81 | 26.10 | 25.73 | 25.82 | 1,583,959 | -0.13(-0.50%) |
Jan 25, 2022 | 26.31 | 26.31 | 25.76 | 25.95 | 2,247,245 | -0.44(-1.68%) |
Jan 24, 2022 | 26.56 | 26.77 | 25.97 | 26.39 | 1,994,678 | -0.14(-0.52%) |
Jan 21, 2022 | 26.34 | 26.63 | 26.31 | 26.53 | 1,730,509 | +0.36(+1.38%) |
Jan 20, 2022 | 26.57 | 26.67 | 26.11 | 26.17 | 1,395,803 | -0.54(-2.00%) |
Jan 19, 2022 | 26.82 | 27.45 | 26.69 | 26.71 | 3,823,980 | -0.06(-0.21%) |
Jan 18, 2022 | 26.64 | 26.97 | 26.32 | 26.76 | 2,846,093 | -0.07(-0.28%) |
Jan 14, 2022 | 26.84 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.78 | 26.32 | 25.66 | 26.10 | 2,012,997 | +0.34(+1.33%) |
Jan 12, 2022 | 25.62 | 25.94 | 25.38 | 25.76 | 2,925,548 | +0.08(+0.32%) |
Jan 11, 2022 | 26.01 | 26.11 | 25.54 | 25.67 | 1,974,294 | -0.38(-1.45%) |
Jan 10, 2022 | 25.85 | 26.20 | 25.84 | 26.05 | 3,053,902 | +0.18(+0.68%) |
Jan 07, 2022 | 25.68 | 25.97 | 25.62 | 25.88 | 884,696 | +0.08(+0.32%) |
Jan 06, 2022 | 25.76 | 25.97 | 25.62 | 25.79 | 856,990 | +0.06(+0.22%) |
Jan 05, 2022 | 25.63 | 25.87 | 25.58 | 25.74 | 1,344,845 | +0.28(+1.09%) |
Jan 04, 2022 | 25.29 | 25.70 | 25.29 | 25.46 | 1,162,808 | +0.10(+0.40%) |
Jan 03, 2022 | 25.27 | 25.37 | 25.03 | 25.36 | 704,420 | +0.00(+0.00%) |
Dec 31, 2021 | 25.34 | 25.46 | 25.20 | 25.36 | 659,446 | +0.05(+0.18%) |
Dec 30, 2021 | 25.30 | 25.36 | 25.18 | 25.31 | 578,066 | -0.02(-0.07%) |
Dec 29, 2021 | 25.35 | 25.38 | 25.20 | 25.33 | 684,114 | +0.01(+0.04%) |
Dec 28, 2021 | 25.01 | 25.33 | 25.01 | 25.32 | 699,821 | +0.29(+1.14%) |
Dec 27, 2021 | 24.82 | 25.05 | 24.71 | 25.04 | 510,749 | +0.21(+0.86%) |
Dec 23, 2021 | 24.97 | 25.03 | 24.75 | 24.83 | 642,506 | -0.16(-0.63%) |
Dec 22, 2021 | 25.01 | 25.18 | 24.86 | 24.98 | 777,619 | +0.00(+0.00%) |
Dec 21, 2021 | 24.96 | 25.02 | 24.74 | 24.98 | 1,016,574 | +0.00(+0.00%) |
Dec 20, 2021 | 24.81 | 25.00 | 24.61 | 24.98 | 1,006,527 | -0.02(-0.07%) |
Dec 17, 2021 | 25.25 | 25.59 | 24.89 | 25.00 | 4,544,493 | -0.15(-0.59%) |
Dec 16, 2021 | 24.67 | 25.19 | 24.67 | 25.15 | 1,189,896 | +0.50(+2.02%) |
Dec 15, 2021 | 24.47 | 24.83 | 24.47 | 24.65 | 1,424,679 | +0.30(+1.25%) |
Dec 14, 2021 | 24.31 | 24.49 | 24.30 | 24.35 | 1,295,735 | +0.03(+0.11%) |
Dec 13, 2021 | 23.91 | 24.50 | 23.87 | 24.32 | 1,268,012 | +0.39(+1.62%) |
Dec 10, 2021 | 23.81 | 23.99 | 23.79 | 23.93 | 1,162,209 | +0.17(+0.70%) |
Dec 09, 2021 | 23.97 | 24.03 | 23.73 | 23.76 | 1,084,738 | -0.24(-1.00%) |
Dec 08, 2021 | 23.94 | 24.20 | 23.73 | 24.00 | 954,666 | +0.09(+0.39%) |
Dec 07, 2021 | 23.72 | 24.05 | 23.55 | 23.91 | 1,402,768 | +0.20(+0.86%) |
Dec 06, 2021 | 23.73 | 24.01 | 23.68 | 23.71 | 1,106,861 | -0.06(-0.23%) |
Dec 03, 2021 | 23.63 | 23.87 | 23.53 | 23.76 | 950,483 | +0.26(+1.10%) |
Dec 02, 2021 | 23.58 | 23.81 | 23.46 | 23.51 | 1,337,347 | +0.02(+0.08%) |
Dec 01, 2021 | 23.71 | 23.77 | 23.46 | 23.49 | 1,702,742 | -0.16(-0.66%) |
Nov 30, 2021 | 24.04 | 24.19 | 23.59 | 23.64 | 1,628,171 | -0.53(-2.20%) |
Nov 29, 2021 | 24.17 | 24.45 | 24.01 | 24.17 | 1,151,850 | -0.05(-0.23%) |
Nov 26, 2021 | 24.56 | 24.81 | 24.22 | 24.23 | 673,369 | -0.51(-2.07%) |
Nov 24, 2021 | 24.78 | 24.82 | 24.55 | 24.74 | 1,225,736 | +0.05(+0.19%) |
Nov 23, 2021 | 24.59 | 24.84 | 24.56 | 24.70 | 944,301 | +0.19(+0.78%) |
Nov 22, 2021 | 24.60 | 24.73 | 24.49 | 24.50 | 1,059,180 | -0.04(-0.15%) |
Nov 19, 2021 | 24.56 | 24.77 | 24.47 | 24.54 | 1,889,574 | +0.10(+0.41%) |
Nov 18, 2021 | 24.66 | 24.44 | 24.33 | 24.44 | 1,460,859 | -0.16(-0.67%) |
Nov 17, 2021 | 24.48 | 24.66 | 24.33 | 24.60 | 1,690,811 | +0.02(+0.07%) |
Nov 16, 2021 | 24.81 | 24.86 | 24.39 | 24.59 | 1,592,423 | -0.17(-0.70%) |
Nov 15, 2021 | 24.16 | 25.29 | 24.07 | 24.76 | 3,039,841 | +0.88(+3.68%) |
Nov 12, 2021 | 24.21 | 24.48 | 23.60 | 23.88 | 2,156,632 | +0.53(+2.27%) |
Nov 11, 2021 | 23.18 | 23.38 | 23.02 | 23.35 | 1,643,215 | +0.01(+0.04%) |
Nov 10, 2021 | 23.41 | 23.34 | 1,405,915 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.22 | 23.43 | 23.08 | 23.37 | 1,113,862 | +0.20(+0.87%) |
Nov 08, 2021 | 23.20 | 23.31 | 22.95 | 23.17 | 779,457 | +0.05(+0.24%) |
Nov 05, 2021 | 23.19 | 23.32 | 23.08 | 23.11 | 855,604 | -0.03(-0.12%) |
Nov 04, 2021 | 23.38 | 23.58 | 23.03 | 23.14 | 1,140,860 | -0.21(-0.90%) |
Nov 03, 2021 | 22.98 | 23.35 | 22.98 | 23.35 | 878,081 | +0.31(+1.35%) |
Nov 02, 2021 | 22.87 | 23.05 | 22.75 | 23.04 | 710,626 | +0.21(+0.92%) |
Nov 01, 2021 | 22.71 | 22.84 | 22.60 | 22.83 | 801,862 | +0.16(+0.73%) |
Oct 29, 2021 | 22.75 | 22.88 | 22.65 | 22.66 | 995,334 | -0.11(-0.48%) |
Oct 28, 2021 | 22.61 | 22.79 | 22.51 | 22.77 | 692,232 | +0.20(+0.89%) |
Oct 27, 2021 | 23.12 | 23.18 | 22.46 | 22.57 | 838,843 | -0.47(-2.03%) |
Oct 26, 2021 | 23.07 | 23.01 | 23.04 | 1,169,758 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.94 | 23.12 | 22.76 | 23.07 | 2,236,570 | +0.11(+0.48%) |
Oct 22, 2021 | 22.85 | 23.04 | 22.84 | 22.96 | 645,948 | +0.05(+0.24%) |
Oct 21, 2021 | 22.98 | 23.07 | 22.85 | 22.90 | 523,953 | -0.06(-0.28%) |
Oct 20, 2021 | 22.76 | 23.04 | 22.76 | 22.96 | 852,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.78 | 22.79 | 22.56 | 22.75 | 995,400 | -0.04(-0.16%) |
Oct 18, 2021 | 22.77 | 22.96 | 22.69 | 22.78 | 820,367 | -0.08(-0.36%) |
Oct 15, 2021 | 23.16 | 23.24 | 22.80 | 22.86 | 2,199,351 | -0.30(-1.30%) |
Oct 14, 2021 | 23.30 | 23.40 | 23.08 | 23.17 | 983,193 | -0.10(-0.43%) |
Oct 13, 2021 | 22.96 | 23.33 | 22.86 | 23.27 | 1,910,961 | +0.31(+1.36%) |
Oct 12, 2021 | 22.89 | 23.36 | 22.79 | 22.96 | 2,102,623 | +0.11(+0.48%) |
Oct 11, 2021 | 22.72 | 22.88 | 22.66 | 22.85 | 1,499,682 | +0.15(+0.65%) |
Oct 08, 2021 | 22.55 | 22.75 | 22.55 | 22.70 | 831,361 | +0.10(+0.45%) |
Oct 07, 2021 | 22.64 | 22.83 | 22.52 | 22.60 | 1,380,955 | -0.05(-0.20%) |
Oct 06, 2021 | 22.33 | 22.64 | 22.20 | 22.64 | 1,133,121 | +0.35(+1.56%) |
Oct 05, 2021 | 22.11 | 22.33 | 21.99 | 22.30 | 1,670,424 | +0.19(+0.87%) |
Oct 04, 2021 | 21.80 | 22.17 | 21.80 | 22.10 | 1,065,987 | +0.30(+1.39%) |
Oct 01, 2021 | 21.67 | 21.92 | 21.55 | 21.80 | 1,570,745 | +0.16(+0.76%) |
Sep 30, 2021 | 21.92 | 21.99 | 21.63 | 21.64 | 1,249,624 | -0.33(-1.50%) |
Sep 29, 2021 | 21.60 | 22.14 | 21.60 | 21.97 | 931,362 | +0.37(+1.70%) |
Sep 28, 2021 | 21.47 | 21.76 | 21.39 | 21.60 | 1,312,433 | +0.19(+0.90%) |
Sep 27, 2021 | 21.43 | 21.73 | 21.36 | 21.41 | 2,403,443 | -0.03(-0.13%) |
Sep 24, 2021 | 21.25 | 21.66 | 21.25 | 21.44 | 3,267,309 | +0.09(+0.43%) |
Sep 23, 2021 | 21.24 | 21.51 | 21.14 | 21.34 | 3,435,572 | +0.17(+0.82%) |
Sep 22, 2021 | 21.29 | 21.37 | 21.05 | 21.17 | 2,625,127 | +0.03(+0.13%) |
Sep 21, 2021 | 21.07 | 21.24 | 20.90 | 21.14 | 4,910,935 | +0.06(+0.30%) |
Sep 20, 2021 | 21.26 | 21.38 | 20.86 | 21.08 | 1,600,159 | -0.21(-0.99%) |
Sep 17, 2021 | 21.23 | 21.46 | 21.11 | 21.29 | 3,319,410 | +0.08(+0.39%) |
Sep 16, 2021 | 21.29 | 21.38 | 21.01 | 21.21 | 1,446,010 | -0.05(-0.22%) |
Sep 15, 2021 | 21.44 | 21.51 | 21.14 | 21.25 | 1,846,431 | -0.21(-0.98%) |
Sep 14, 2021 | 21.47 | 21.51 | 21.31 | 21.46 | 1,063,300 | -0.03(-0.13%) |
Sep 13, 2021 | 21.59 | 21.72 | 21.41 | 21.49 | 1,016,911 | -0.07(-0.34%) |
Sep 10, 2021 | 21.51 | 21.66 | 21.31 | 21.56 | 911,641 | +0.05(+0.26%) |
Sep 09, 2021 | 21.90 | 21.90 | 21.50 | 21.51 | 908,023 | -0.38(-1.76%) |
Sep 08, 2021 | 21.77 | 22.06 | 21.71 | 21.89 | 946,363 | +0.18(+0.84%) |
Sep 07, 2021 | 21.90 | 21.90 | 21.66 | 21.71 | 845,818 | -0.28(-1.29%) |
Sep 03, 2021 | 22.11 | 22.16 | 21.97 | 21.99 | 843,790 | -0.21(-0.95%) |
Sep 02, 2021 | 21.99 | 22.42 | 21.99 | 22.20 | 898,158 | +0.24(+1.08%) |
Sep 01, 2021 | 21.98 | 22.07 | 21.82 | 21.97 | 809,884 | +0.06(+0.29%) |
Aug 31, 2021 | 21.88 | 21.98 | 21.82 | 21.90 | 1,320,189 | +0.03(+0.12%) |
Aug 30, 2021 | 21.73 | 21.98 | 21.72 | 21.88 | 1,180,917 | +0.18(+0.84%) |
Aug 27, 2021 | 21.49 | 21.76 | 21.42 | 21.69 | 1,429,798 | +0.19(+0.89%) |
Aug 26, 2021 | 21.56 | 21.63 | 21.37 | 21.50 | 850,553 | -0.14(-0.63%) |
Aug 25, 2021 | 21.66 | 21.82 | 21.62 | 21.64 | 1,152,400 | -0.05(-0.21%) |
Aug 24, 2021 | 22.09 | 22.14 | 21.67 | 21.69 | 1,263,788 | -0.44(-2.01%) |
Aug 23, 2021 | 22.42 | 22.42 | 22.09 | 22.13 | 971,081 | -0.17(-0.77%) |
Aug 20, 2021 | 22.38 | 22.54 | 22.30 | 22.30 | 1,089,575 | -0.14(-0.61%) |
Aug 19, 2021 | 22.30 | 22.57 | 22.30 | 22.44 | 1,213,619 | +0.15(+0.65%) |
Aug 18, 2021 | 22.89 | 22.93 | 22.27 | 22.29 | 1,293,807 | -0.55(-2.42%) |
Aug 17, 2021 | 22.37 | 22.88 | 22.37 | 22.85 | 2,112,717 | +0.50(+2.23%) |
Aug 16, 2021 | 22.13 | 22.46 | 22.08 | 22.35 | 1,788,617 | +0.25(+1.15%) |
Aug 13, 2021 | 21.12 | 22.13 | 21.05 | 22.09 | 2,980,426 | +1.33(+6.43%) |
Aug 12, 2021 | 20.84 | 20.86 | 20.62 | 20.76 | 1,980,860 | -0.14(-0.65%) |
Aug 11, 2021 | 20.86 | 21.06 | 20.79 | 20.90 | 987,493 | +0.11(+0.52%) |
Aug 10, 2021 | 20.71 | 20.83 | 20.65 | 20.79 | 929,115 | +0.05(+0.22%) |
Aug 09, 2021 | 20.87 | 20.92 | 20.63 | 20.74 | 1,149,217 | -0.04(-0.17%) |
Aug 06, 2021 | 20.79 | 21.00 | 20.77 | 20.78 | 1,569,384 | -0.02(-0.09%) |
Aug 05, 2021 | 20.60 | 20.81 | 20.55 | 20.80 | 1,397,164 | +0.21(+1.01%) |
Aug 04, 2021 | 21.32 | 21.32 | 20.56 | 20.59 | 1,431,474 | -0.74(-3.49%) |
Aug 03, 2021 | 21.45 | 21.59 | 21.29 | 21.33 | 959,174 | -0.06(-0.30%) |
Aug 02, 2021 | 21.44 | 21.49 | 21.33 | 21.39 | 878,367 | +0.01(+0.04%) |
Jul 30, 2021 | 21.42 | 21.51 | 21.42 | 21.39 | 998,739 | +0.01(+0.04%) |
Jul 29, 2021 | 21.54 | 21.59 | 21.35 | 21.38 | 814,313 | -0.05(-0.21%) |
Jul 28, 2021 | 21.70 | 21.73 | 21.35 | 21.42 | 784,782 | -0.31(-1.42%) |
Jul 27, 2021 | 21.65 | 21.93 | 21.59 | 21.73 | 1,194,045 | +0.06(+0.29%) |
Jul 26, 2021 | 21.53 | 21.76 | 21.53 | 21.67 | 819,942 | +0.13(+0.59%) |
Jul 23, 2021 | 21.34 | 21.60 | 21.19 | 21.54 | 718,103 | +0.18(+0.85%) |
Jul 22, 2021 | 21.57 | 21.59 | 21.20 | 21.36 | 1,329,510 | -0.23(-1.05%) |
Jul 21, 2021 | 21.93 | 21.98 | 21.58 | 21.59 | 1,564,159 | -0.30(-1.37%) |
Jul 20, 2021 | 22.17 | 22.43 | 21.87 | 21.89 | 1,667,179 | -0.23(-1.03%) |
Jul 19, 2021 | 22.03 | 22.17 | 21.78 | 22.11 | 1,494,687 | +0.02(+0.08%) |
Jul 16, 2021 | 21.96 | 22.14 | 21.95 | 22.09 | 767,696 | +0.14(+0.62%) |
Jul 15, 2021 | 21.70 | 21.96 | 21.58 | 21.96 | 1,005,795 | +0.29(+1.34%) |
Jul 14, 2021 | 21.59 | 21.75 | 21.38 | 21.67 | 1,328,581 | +0.11(+0.51%) |
Jul 13, 2021 | 21.75 | 21.87 | 21.45 | 21.56 | 1,173,213 | -0.27(-1.25%) |
Jul 12, 2021 | 21.78 | 21.88 | 21.57 | 21.83 | 1,164,040 | +0.02(+0.08%) |
Jul 09, 2021 | 21.68 | 21.84 | 21.62 | 21.81 | 1,090,054 | +0.22(+1.01%) |
Jul 08, 2021 | 21.70 | 21.83 | 21.50 | 21.59 | 1,798,904 | -0.15(-0.67%) |
Jul 07, 2021 | 21.85 | 21.98 | 21.74 | 21.74 | 1,024,758 | -0.15(-0.70%) |
Jul 06, 2021 | 22.06 | 22.06 | 21.84 | 21.89 | 1,501,319 | -0.12(-0.54%) |
Jul 02, 2021 | 21.89 | 22.09 | 21.79 | 22.01 | 925,634 | +0.12(+0.54%) |
Jul 01, 2021 | 21.96 | 22.02 | 21.82 | 21.89 | 942,825 | -0.07(-0.33%) |
Jun 30, 2021 | 21.78 | 22.17 | 21.78 | 21.97 | 1,690,542 | +0.13(+0.58%) |
Jun 29, 2021 | 21.98 | 22.00 | 21.74 | 21.84 | 1,849,144 | -0.15(-0.66%) |
Jun 28, 2021 | 21.87 | 22.06 | 21.79 | 21.98 | 1,154,737 | +0.05(+0.21%) |
Jun 25, 2021 | 21.50 | 21.96 | 21.50 | 21.94 | 2,405,048 | +0.39(+1.81%) |
Jun 24, 2021 | 21.43 | 21.80 | 21.30 | 21.55 | 2,186,919 | +0.09(+0.42%) |
Jun 23, 2021 | 21.69 | 21.71 | 21.45 | 21.46 | 1,044,149 | -0.25(-1.17%) |
Jun 22, 2021 | 21.73 | 22.01 | 21.62 | 21.71 | 1,538,249 | +0.05(+0.21%) |
Jun 21, 2021 | 21.51 | 21.74 | 21.48 | 21.67 | 1,747,329 | +0.13(+0.59%) |
Jun 18, 2021 | 22.09 | 22.09 | 21.53 | 21.54 | 2,079,124 | -0.52(-2.35%) |
Jun 17, 2021 | 22.11 | 22.17 | 21.91 | 22.06 | 786,691 | -0.10(-0.45%) |
Jun 16, 2021 | 22.30 | 22.42 | 22.10 | 22.16 | 619,184 | -0.14(-0.61%) |
Jun 15, 2021 | 22.45 | 22.48 | 22.22 | 22.29 | 685,266 | -0.10(-0.45%) |
Jun 14, 2021 | 22.37 | 22.48 | 22.24 | 22.39 | 788,284 | +0.03(+0.12%) |
Jun 11, 2021 | 22.45 | 22.45 | 22.26 | 22.37 | 853,613 | +0.00(+0.00%) |
Jun 10, 2021 | 22.28 | 22.43 | 22.18 | 22.37 | 742,372 | +0.10(+0.45%) |
Jun 09, 2021 | 22.30 | 22.55 | 22.18 | 22.27 | 1,205,624 | -0.16(-0.73%) |
Jun 08, 2021 | 22.86 | 22.86 | 22.42 | 22.43 | 1,754,608 | -0.22(-0.95%) |
Jun 07, 2021 | 22.65 | 22.74 | 22.50 | 22.65 | 1,156,896 | +0.00(+0.00%) |
Jun 04, 2021 | 22.90 | 22.92 | 22.52 | 22.65 | 1,474,794 | -0.24(-1.06%) |
Jun 03, 2021 | 22.54 | 22.93 | 22.51 | 22.89 | 2,190,193 | +0.39(+1.72%) |
Jun 02, 2021 | 22.17 | 22.52 | 22.11 | 22.50 | 2,051,222 | +0.41(+1.83%) |
Jun 01, 2021 | 21.73 | 22.20 | 21.71 | 22.10 | 2,349,336 | +0.41(+1.91%) |
May 28, 2021 | 21.64 | 21.96 | 21.64 | 21.68 | 1,602,572 | +0.08(+0.37%) |
May 27, 2021 | 21.75 | 21.90 | 21.60 | 21.60 | 1,487,939 | -0.13(-0.62%) |
May 26, 2021 | 21.78 | 21.89 | 21.67 | 21.74 | 1,138,307 | +0.04(+0.17%) |
May 25, 2021 | 21.68 | 21.73 | 21.51 | 21.70 | 1,256,274 | -0.03(-0.12%) |
May 24, 2021 | 21.57 | 21.73 | 21.38 | 21.73 | 1,340,260 | -0.01(-0.04%) |
May 21, 2021 | 21.95 | 22.19 | 21.34 | 21.74 | 3,432,032 | -0.50(-2.23%) |
May 20, 2021 | 22.23 | 22.48 | 22.16 | 22.23 | 2,006,900 | +0.02(+0.08%) |
May 19, 2021 | 22.16 | 22.25 | 22.01 | 22.21 | 1,307,223 | +0.09(+0.41%) |
May 18, 2021 | 21.87 | 22.34 | 21.87 | 22.12 | 2,505,086 | +0.24(+1.11%) |
May 17, 2021 | 21.94 | 22.08 | 21.64 | 21.88 | 1,649,145 | +0.05(+0.25%) |
May 14, 2021 | 22.27 | 22.38 | 21.83 | 21.83 | 1,521,203 | -0.37(-1.66%) |
May 13, 2021 | 21.94 | 22.29 | 21.79 | 22.20 | 2,492,344 | +0.18(+0.82%) |
May 12, 2021 | 22.23 | 22.24 | 21.99 | 22.02 | 797,835 | -0.20(-0.89%) |
May 11, 2021 | 22.29 | 22.38 | 22.11 | 22.21 | 965,705 | -0.07(-0.32%) |
May 10, 2021 | 22.05 | 22.38 | 22.05 | 22.29 | 663,440 | +0.24(+1.10%) |
May 07, 2021 | 22.17 | 22.19 | 21.83 | 22.04 | 920,494 | -0.16(-0.73%) |
May 06, 2021 | 22.02 | 22.34 | 22.02 | 22.20 | 1,300,038 | +0.28(+1.27%) |
May 05, 2021 | 21.79 | 21.97 | 21.59 | 21.93 | 818,423 | +0.12(+0.54%) |
May 04, 2021 | 21.85 | 22.09 | 21.76 | 21.81 | 735,285 | +0.00(+0.00%) |