Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.70 | 21.00 | 21.00 | 929,292 | +0.30(+1.44%) | |
Jan 28, 2022 | 20.68 | 20.72 | 20.47 | 20.70 | 1,501,379 | +0.09(+0.45%) |
Jan 27, 2022 | 21.06 | 21.06 | 20.61 | 20.61 | 1,550,571 | -0.35(-1.67%) |
Jan 26, 2022 | 21.25 | 21.27 | 20.89 | 20.95 | 4,425,673 | -0.21(-1.01%) |
Jan 25, 2022 | 21.18 | 21.22 | 21.07 | 21.17 | 1,559,741 | -0.11(-0.52%) |
Jan 24, 2022 | 21.28 | 21.31 | 21.04 | 21.28 | 1,819,026 | -0.03(-0.12%) |
Jan 21, 2022 | 21.45 | 21.45 | 21.29 | 21.30 | 1,039,879 | -0.06(-0.28%) |
Jan 20, 2022 | 21.50 | 21.53 | 21.36 | 21.36 | 1,085,945 | -0.07(-0.32%) |
Jan 19, 2022 | 21.47 | 21.51 | 21.41 | 21.43 | 1,006,197 | +0.03(+0.12%) |
Jan 18, 2022 | 21.52 | 21.56 | 21.40 | 21.41 | 1,133,854 | -0.17(-0.79%) |
Jan 14, 2022 | 21.58 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 21.68 | 21.72 | 21.64 | 21.66 | 1,373,086 | +0.01(+0.04%) |
Jan 12, 2022 | 21.68 | 21.69 | 21.58 | 21.65 | 829,358 | +0.03(+0.12%) |
Jan 11, 2022 | 21.52 | 21.63 | 21.48 | 21.63 | 1,067,672 | +0.13(+0.59%) |
Jan 10, 2022 | 21.60 | 21.62 | 21.44 | 21.50 | 1,066,218 | -0.08(-0.36%) |
Jan 07, 2022 | 21.62 | 21.62 | 21.46 | 21.58 | 782,877 | -0.02(-0.08%) |
Jan 06, 2022 | 21.45 | 21.60 | 21.37 | 21.59 | 1,178,362 | +0.14(+0.67%) |
Jan 05, 2022 | 21.69 | 21.74 | 21.45 | 21.45 | 910,385 | -0.21(-0.98%) |
Jan 04, 2022 | 21.75 | 21.79 | 21.63 | 21.66 | 1,350,007 | -0.14(-0.62%) |
Jan 03, 2022 | 21.89 | 21.89 | 21.79 | 21.80 | 826,665 | -0.13(-0.58%) |
Dec 31, 2021 | 21.86 | 21.93 | 21.82 | 21.92 | 708,085 | +0.07(+0.31%) |
Dec 30, 2021 | 21.82 | 21.90 | 21.79 | 21.86 | 688,738 | +0.08(+0.35%) |
Dec 29, 2021 | 21.80 | 21.81 | 21.72 | 21.78 | 892,856 | +0.03(+0.12%) |
Dec 28, 2021 | 21.74 | 21.76 | 21.71 | 21.75 | 629,352 | +0.03(+0.16%) |
Dec 27, 2021 | 21.78 | 21.78 | 21.70 | 21.72 | 659,617 | +0.01(+0.04%) |
Dec 23, 2021 | 21.75 | 21.76 | 21.70 | 21.71 | 762,341 | +0.01(+0.04%) |
Dec 22, 2021 | 21.62 | 21.72 | 21.58 | 21.70 | 1,039,802 | +0.11(+0.51%) |
Dec 21, 2021 | 21.52 | 21.62 | 21.48 | 21.59 | 921,394 | +0.13(+0.59%) |
Dec 20, 2021 | 21.53 | 21.57 | 21.44 | 21.47 | 1,411,860 | -0.13(-0.59%) |
Dec 17, 2021 | 21.59 | 21.68 | 21.56 | 21.59 | 904,153 | -0.04(-0.20%) |
Dec 16, 2021 | 21.54 | 21.67 | 21.51 | 21.64 | 551,353 | +0.13(+0.59%) |
Dec 15, 2021 | 21.44 | 21.53 | 21.42 | 21.51 | 648,917 | +0.09(+0.44%) |
Dec 14, 2021 | 21.44 | 21.53 | 21.40 | 21.42 | 640,054 | -0.12(-0.55%) |
Dec 13, 2021 | 21.48 | 21.55 | 21.36 | 21.53 | 863,486 | -0.01(-0.04%) |
Dec 10, 2021 | 21.55 | 21.61 | 21.37 | 21.54 | 1,072,979 | +0.00(+0.00%) |
Dec 09, 2021 | 21.59 | 21.61 | 21.53 | 21.54 | 777,214 | -0.05(-0.24%) |
Dec 08, 2021 | 21.64 | 21.64 | 21.54 | 21.59 | 636,480 | -0.03(-0.12%) |
Dec 07, 2021 | 21.56 | 21.65 | 21.56 | 21.62 | 837,463 | +0.13(+0.59%) |
Dec 06, 2021 | 21.42 | 21.53 | 21.39 | 21.49 | 654,111 | +0.10(+0.48%) |
Dec 03, 2021 | 21.51 | 21.53 | 21.36 | 21.39 | 671,914 | -0.08(-0.36%) |
Dec 02, 2021 | 21.40 | 21.49 | 21.21 | 21.47 | 981,520 | +0.14(+0.63%) |
Dec 01, 2021 | 21.38 | 21.52 | 21.33 | 21.33 | 841,544 | +0.03(+0.12%) |
Nov 30, 2021 | 21.43 | 21.46 | 21.27 | 21.31 | 925,981 | -0.09(-0.43%) |
Nov 29, 2021 | 21.36 | 21.44 | 21.36 | 21.40 | 803,701 | +0.08(+0.36%) |
Nov 26, 2021 | 21.40 | 21.41 | 21.24 | 21.32 | 962,091 | -0.14(-0.67%) |
Nov 24, 2021 | 21.40 | 21.47 | 21.37 | 21.47 | 453,843 | +0.05(+0.24%) |
Nov 23, 2021 | 21.45 | 21.46 | 21.40 | 21.42 | 858,304 | -0.05(-0.24%) |
Nov 22, 2021 | 21.53 | 21.59 | 21.46 | 21.47 | 1,346,445 | -0.09(-0.43%) |
Nov 19, 2021 | 21.60 | 21.60 | 21.49 | 21.56 | 7,024,277 | +0.00(+0.00%) |
Nov 18, 2021 | 21.56 | 21.56 | 21.53 | 21.56 | 640,422 | +0.00(+0.00%) |
Nov 17, 2021 | 21.59 | 21.60 | 21.53 | 21.56 | 664,985 | -0.02(-0.08%) |
Nov 16, 2021 | 21.57 | 21.65 | 21.56 | 21.58 | 1,348,601 | +0.00(+0.00%) |
Nov 15, 2021 | 21.69 | 21.70 | 21.56 | 21.58 | 836,215 | -0.07(-0.31%) |
Nov 12, 2021 | 21.70 | 21.70 | 21.63 | 21.64 | 640,500 | +0.01(+0.04%) |
Nov 11, 2021 | 21.71 | 21.73 | 21.62 | 21.64 | 805,334 | -0.03(-0.16%) |
Nov 10, 2021 | 21.88 | 21.67 | 1,013,137 | -0.20(-0.93%) | ||
Nov 09, 2021 | 21.94 | 21.94 | 21.86 | 21.87 | 562,895 | -0.03(-0.12%) |
Nov 08, 2021 | 21.97 | 21.97 | 21.89 | 21.90 | 658,401 | -0.04(-0.19%) |
Nov 05, 2021 | 21.96 | 21.97 | 21.91 | 21.94 | 589,598 | +0.02(+0.08%) |
Nov 04, 2021 | 21.89 | 21.95 | 21.89 | 21.92 | 701,879 | +0.04(+0.19%) |
Nov 03, 2021 | 21.91 | 21.91 | 21.86 | 21.88 | 815,727 | +0.01(+0.03%) |
Nov 02, 2021 | 21.90 | 21.90 | 21.83 | 21.87 | 889,972 | +0.00(+0.00%) |
Nov 01, 2021 | 21.84 | 21.87 | 21.80 | 21.87 | 778,670 | +0.05(+0.23%) |
Oct 29, 2021 | 21.78 | 21.85 | 21.75 | 21.82 | 689,412 | +0.04(+0.19%) |
Oct 28, 2021 | 21.82 | 21.82 | 21.76 | 21.78 | 603,138 | -0.01(-0.04%) |
Oct 27, 2021 | 21.81 | 21.81 | 21.73 | 21.79 | 1,011,214 | +0.03(+0.12%) |
Oct 26, 2021 | 21.76 | 21.76 | 704,798 | +0.03(+0.12%) | ||
Oct 25, 2021 | 21.74 | 21.76 | 21.71 | 21.74 | 707,360 | +0.03(+0.15%) |
Oct 22, 2021 | 21.76 | 21.78 | 21.69 | 21.71 | 640,912 | -0.05(-0.23%) |
Oct 21, 2021 | 21.76 | 21.77 | 21.71 | 21.76 | 628,232 | -0.01(-0.04%) |
Oct 20, 2021 | 21.68 | 21.76 | 21.65 | 21.76 | 724,555 | +0.13(+0.58%) |
Oct 19, 2021 | 21.66 | 21.71 | 21.61 | 21.64 | 629,679 | -0.02(-0.08%) |
Oct 18, 2021 | 21.62 | 21.67 | 21.60 | 21.66 | 547,910 | -0.02(-0.08%) |
Oct 15, 2021 | 21.77 | 21.77 | 21.65 | 21.67 | 571,818 | -0.08(-0.35%) |
Oct 14, 2021 | 21.68 | 21.75 | 21.63 | 21.75 | 764,004 | +0.15(+0.70%) |
Oct 13, 2021 | 21.53 | 21.63 | 21.50 | 21.60 | 677,406 | +0.11(+0.51%) |
Oct 12, 2021 | 21.35 | 21.50 | 21.35 | 21.49 | 602,461 | +0.16(+0.75%) |
Oct 11, 2021 | 21.41 | 21.41 | 21.33 | 21.33 | 553,083 | -0.08(-0.35%) |
Oct 08, 2021 | 21.37 | 21.41 | 21.33 | 21.40 | 678,292 | +0.00(+0.00%) |
Oct 07, 2021 | 21.45 | 21.45 | 21.37 | 21.40 | 839,624 | -0.01(-0.04%) |
Oct 06, 2021 | 21.33 | 21.42 | 21.23 | 21.41 | 1,077,537 | +0.09(+0.43%) |
Oct 05, 2021 | 21.43 | 21.43 | 21.30 | 21.32 | 777,325 | -0.05(-0.24%) |
Oct 04, 2021 | 21.52 | 21.52 | 21.36 | 21.37 | 995,766 | -0.18(-0.82%) |
Oct 01, 2021 | 21.55 | 21.58 | 21.50 | 21.55 | 621,075 | -0.01(-0.04%) |
Sep 30, 2021 | 21.56 | 21.60 | 21.46 | 21.55 | 772,174 | -0.03(-0.16%) |
Sep 29, 2021 | 21.45 | 21.59 | 21.43 | 21.59 | 880,930 | +0.18(+0.86%) |
Sep 28, 2021 | 21.55 | 21.57 | 21.37 | 21.40 | 1,516,264 | -0.20(-0.93%) |
Sep 27, 2021 | 21.69 | 21.69 | 21.59 | 21.60 | 1,296,917 | -0.05(-0.23%) |
Sep 24, 2021 | 21.76 | 21.77 | 21.65 | 21.65 | 677,360 | -0.10(-0.46%) |
Sep 23, 2021 | 21.81 | 21.88 | 21.72 | 21.76 | 667,213 | -0.06(-0.27%) |
Sep 22, 2021 | 21.77 | 21.82 | 21.72 | 21.81 | 568,907 | +0.11(+0.50%) |
Sep 21, 2021 | 21.72 | 21.75 | 21.67 | 21.70 | 597,124 | +0.03(+0.15%) |
Sep 20, 2021 | 21.76 | 21.76 | 21.64 | 21.67 | 868,368 | -0.15(-0.69%) |
Sep 17, 2021 | 21.86 | 21.88 | 21.80 | 21.82 | 484,706 | -0.03(-0.15%) |
Sep 16, 2021 | 21.81 | 21.86 | 21.75 | 21.86 | 555,754 | +0.05(+0.23%) |
Sep 15, 2021 | 21.78 | 21.81 | 21.71 | 21.81 | 694,723 | +0.05(+0.23%) |
Sep 14, 2021 | 21.78 | 21.80 | 21.70 | 21.76 | 2,095,548 | +0.05(+0.23%) |
Sep 13, 2021 | 21.84 | 21.85 | 21.70 | 21.70 | 1,459,555 | -0.08(-0.38%) |
Sep 10, 2021 | 21.86 | 21.86 | 21.77 | 21.79 | 522,764 | -0.02(-0.08%) |
Sep 09, 2021 | 21.90 | 21.91 | 21.90 | 21.81 | 882,929 | +0.03(+0.15%) |
Sep 08, 2021 | 21.76 | 21.78 | 21.72 | 21.77 | 951,265 | +0.02(+0.08%) |
Sep 07, 2021 | 21.86 | 21.86 | 21.73 | 21.76 | 766,142 | -0.08(-0.34%) |
Sep 03, 2021 | 21.93 | 21.93 | 21.86 | 21.83 | 664,026 | -0.01(-0.07%) |
Sep 02, 2021 | 21.83 | 21.84 | 21.76 | 21.84 | 491,034 | +0.07(+0.34%) |
Sep 01, 2021 | 21.72 | 21.77 | 21.71 | 21.77 | 668,989 | +0.07(+0.31%) |
Aug 31, 2021 | 21.74 | 21.75 | 21.66 | 21.70 | 868,651 | +0.00(+0.00%) |
Aug 30, 2021 | 21.78 | 21.79 | 21.69 | 21.70 | 595,382 | +0.00(+0.00%) |
Aug 27, 2021 | 21.63 | 21.70 | 21.58 | 21.70 | 668,426 | +0.12(+0.58%) |
Aug 26, 2021 | 21.67 | 21.71 | 21.57 | 21.58 | 542,224 | -0.08(-0.38%) |
Aug 25, 2021 | 21.65 | 21.67 | 21.64 | 21.66 | 775,533 | +0.01(+0.04%) |
Aug 24, 2021 | 21.66 | 21.67 | 21.64 | 21.65 | 463,467 | +0.01(+0.04%) |
Aug 23, 2021 | 21.65 | 21.65 | 21.61 | 21.64 | 667,727 | +0.03(+0.12%) |
Aug 20, 2021 | 21.59 | 21.63 | 21.56 | 21.62 | 546,307 | +0.05(+0.23%) |
Aug 19, 2021 | 21.58 | 21.58 | 21.49 | 21.57 | 1,021,471 | -0.02(-0.08%) |
Aug 18, 2021 | 21.64 | 21.64 | 21.56 | 21.59 | 576,118 | -0.03(-0.15%) |
Aug 17, 2021 | 21.70 | 21.70 | 21.60 | 21.62 | 999,222 | -0.08(-0.35%) |
Aug 16, 2021 | 21.71 | 21.72 | 21.67 | 21.69 | 666,288 | -0.01(-0.04%) |
Aug 13, 2021 | 21.69 | 21.74 | 21.68 | 21.70 | 543,533 | +0.06(+0.27%) |
Aug 12, 2021 | 21.63 | 21.66 | 21.60 | 21.64 | 812,437 | +0.07(+0.31%) |
Aug 11, 2021 | 21.60 | 21.65 | 21.50 | 21.58 | 690,719 | +0.03(+0.15%) |
Aug 10, 2021 | 21.66 | 21.68 | 21.46 | 21.54 | 990,732 | -0.07(-0.35%) |
Aug 09, 2021 | 21.79 | 21.80 | 21.61 | 21.62 | 1,304,372 | -0.14(-0.65%) |
Aug 06, 2021 | 21.78 | 21.79 | 21.71 | 21.76 | 634,203 | +0.02(+0.08%) |
Aug 05, 2021 | 21.74 | 21.77 | 21.71 | 21.74 | 622,293 | +0.02(+0.08%) |
Aug 04, 2021 | 21.74 | 21.79 | 21.69 | 21.73 | 687,918 | -0.00(-0.00%) |
Aug 03, 2021 | 21.75 | 21.75 | 21.68 | 21.73 | 967,950 | +0.02(+0.11%) |
Aug 02, 2021 | 21.74 | 21.75 | 21.70 | 21.70 | 595,704 | +0.02(+0.08%) |
Jul 30, 2021 | 21.62 | 21.69 | 21.59 | 21.69 | 1,100,299 | +0.09(+0.42%) |
Jul 29, 2021 | 21.55 | 21.60 | 21.55 | 21.60 | 699,518 | +0.07(+0.35%) |
Jul 28, 2021 | 21.54 | 21.54 | 21.46 | 21.52 | 446,367 | +0.03(+0.15%) |
Jul 27, 2021 | 21.53 | 21.55 | 21.41 | 21.49 | 1,369,378 | -0.03(-0.15%) |
Jul 26, 2021 | 21.58 | 21.58 | 21.50 | 21.52 | 790,482 | -0.02(-0.12%) |
Jul 23, 2021 | 21.52 | 21.55 | 21.49 | 21.55 | 488,211 | +0.07(+0.31%) |
Jul 22, 2021 | 21.55 | 21.55 | 21.47 | 21.48 | 557,167 | -0.03(-0.15%) |
Jul 21, 2021 | 21.52 | 21.55 | 21.50 | 21.51 | 657,356 | -0.01(-0.04%) |
Jul 20, 2021 | 21.49 | 21.55 | 21.45 | 21.52 | 566,427 | +0.09(+0.43%) |
Jul 19, 2021 | 21.49 | 21.60 | 21.40 | 21.43 | 900,097 | -0.11(-0.50%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.53 | 21.54 | 619,392 | -0.05(-0.23%) |
Jul 15, 2021 | 21.62 | 21.64 | 21.57 | 21.59 | 943,923 | -0.02(-0.12%) |
Jul 14, 2021 | 21.65 | 21.66 | 21.54 | 21.61 | 1,130,213 | +0.02(+0.12%) |
Jul 13, 2021 | 21.70 | 21.70 | 21.57 | 21.59 | 7,527,389 | -0.09(-0.42%) |
Jul 12, 2021 | 21.66 | 21.70 | 21.66 | 21.68 | 649,212 | +0.02(+0.08%) |
Jul 09, 2021 | 21.69 | 21.70 | 21.64 | 21.66 | 609,224 | +0.03(+0.15%) |
Jul 08, 2021 | 21.58 | 21.69 | 21.58 | 21.63 | 677,169 | -0.07(-0.34%) |
Jul 07, 2021 | 21.70 | 21.71 | 21.65 | 21.70 | 1,008,399 | +0.03(+0.15%) |
Jul 06, 2021 | 21.73 | 21.74 | 21.59 | 21.67 | 920,681 | +0.03(+0.15%) |
Jul 02, 2021 | 21.61 | 21.64 | 21.61 | 21.64 | 794,077 | +0.04(+0.19%) |
Jul 01, 2021 | 21.62 | 21.62 | 21.58 | 21.60 | 705,174 | -0.02(-0.11%) |
Jun 30, 2021 | 21.56 | 21.62 | 21.51 | 21.62 | 738,168 | +0.08(+0.38%) |
Jun 29, 2021 | 21.61 | 21.61 | 21.51 | 21.54 | 853,658 | +0.01(+0.04%) |
Jun 28, 2021 | 21.54 | 21.54 | 21.48 | 21.53 | 737,812 | +0.04(+0.19%) |
Jun 25, 2021 | 21.55 | 21.55 | 21.48 | 21.49 | 639,706 | -0.04(-0.19%) |
Jun 24, 2021 | 21.52 | 21.58 | 21.51 | 21.53 | 660,268 | +0.00(+0.00%) |
Jun 23, 2021 | 21.54 | 21.56 | 21.51 | 21.53 | 644,634 | +0.02(+0.08%) |
Jun 22, 2021 | 21.48 | 21.52 | 21.43 | 21.51 | 724,028 | +0.06(+0.27%) |
Jun 21, 2021 | 21.42 | 21.46 | 21.33 | 21.46 | 602,845 | +0.03(+0.15%) |
Jun 18, 2021 | 21.37 | 21.47 | 21.37 | 21.42 | 697,907 | -0.03(-0.15%) |
Jun 17, 2021 | 21.37 | 21.46 | 21.36 | 21.46 | 684,981 | +0.07(+0.35%) |
Jun 16, 2021 | 21.40 | 21.44 | 21.34 | 21.38 | 706,150 | -0.03(-0.15%) |
Jun 15, 2021 | 21.41 | 21.42 | 21.38 | 21.42 | 599,594 | +0.01(+0.04%) |
Jun 14, 2021 | 21.40 | 21.42 | 21.37 | 21.41 | 1,234,783 | +0.03(+0.15%) |
Jun 11, 2021 | 21.33 | 21.37 | 21.32 | 21.37 | 681,509 | +0.05(+0.23%) |
Jun 10, 2021 | 21.28 | 21.34 | 21.28 | 21.32 | 614,247 | +0.02(+0.08%) |
Jun 09, 2021 | 21.24 | 21.32 | 21.24 | 21.31 | 647,522 | +0.04(+0.19%) |
Jun 08, 2021 | 21.35 | 21.35 | 21.26 | 21.27 | 794,597 | -0.01(-0.04%) |
Jun 07, 2021 | 21.36 | 21.36 | 21.27 | 21.27 | 745,221 | -0.02(-0.12%) |
Jun 04, 2021 | 21.35 | 21.35 | 21.27 | 21.30 | 530,984 | +0.03(+0.16%) |
Jun 03, 2021 | 21.27 | 21.32 | 21.21 | 21.27 | 782,086 | -0.01(-0.04%) |
Jun 02, 2021 | 21.24 | 21.28 | 21.19 | 21.28 | 747,181 | +0.05(+0.23%) |
Jun 01, 2021 | 21.23 | 21.24 | 21.20 | 21.23 | 818,931 | +0.01(+0.04%) |
May 28, 2021 | 21.14 | 21.22 | 21.14 | 21.22 | 1,247,672 | +0.10(+0.47%) |
May 27, 2021 | 21.10 | 21.13 | 21.10 | 21.12 | 679,659 | +0.04(+0.19%) |
May 26, 2021 | 21.12 | 21.12 | 21.05 | 21.08 | 823,799 | -0.01(-0.04%) |
May 25, 2021 | 21.14 | 21.14 | 21.07 | 21.09 | 561,642 | -0.04(-0.20%) |
May 24, 2021 | 21.10 | 21.14 | 21.09 | 21.13 | 622,423 | +0.07(+0.31%) |
May 21, 2021 | 21.06 | 21.10 | 21.05 | 21.06 | 616,171 | +0.01(+0.04%) |
May 20, 2021 | 20.90 | 21.06 | 20.88 | 21.05 | 542,883 | +0.13(+0.63%) |
May 19, 2021 | 20.93 | 20.95 | 20.82 | 20.92 | 553,534 | -0.02(-0.08%) |
May 18, 2021 | 20.96 | 20.97 | 20.91 | 20.94 | 500,164 | +0.01(+0.04%) |
May 17, 2021 | 20.94 | 20.98 | 20.90 | 20.93 | 623,020 | -0.01(-0.04%) |
May 14, 2021 | 20.90 | 20.97 | 20.88 | 20.94 | 801,718 | +0.12(+0.55%) |
May 13, 2021 | 20.83 | 20.87 | 20.80 | 20.82 | 899,545 | +0.11(+0.52%) |
May 12, 2021 | 20.98 | 20.98 | 20.72 | 20.72 | 1,351,313 | -0.24(-1.14%) |
May 11, 2021 | 21.07 | 21.07 | 20.90 | 20.95 | 986,756 | -0.14(-0.66%) |
May 10, 2021 | 21.16 | 21.18 | 21.09 | 21.09 | 1,859,524 | -0.07(-0.31%) |
May 07, 2021 | 21.09 | 21.17 | 21.06 | 21.16 | 669,966 | +0.11(+0.51%) |
May 06, 2021 | 21.09 | 21.11 | 20.96 | 21.05 | 803,317 | -0.02(-0.08%) |
May 05, 2021 | 21.12 | 21.19 | 21.05 | 21.07 | 1,138,403 | -0.03(-0.16%) |
May 04, 2021 | 21.10 | 21.18 | 21.07 | 21.10 | 685,082 | -0.03(-0.16%) |
May 03, 2021 | 21.12 | 21.14 | 21.08 | 21.14 | 2,234,450 | +0.05(+0.23%) |
Apr 30, 2021 | 21.10 | 21.14 | 21.07 | 21.09 | 752,279 | -0.05(-0.23%) |
Apr 29, 2021 | 21.19 | 21.21 | 21.11 | 21.14 | 669,112 | -0.05(-0.23%) |
Apr 28, 2021 | 21.23 | 21.23 | 21.16 | 21.19 | 884,470 | -0.01(-0.04%) |
Apr 27, 2021 | 21.29 | 21.29 | 21.18 | 21.19 | 692,253 | -0.06(-0.27%) |
Apr 26, 2021 | 21.23 | 21.26 | 21.21 | 21.25 | 1,026,578 | +0.05(+0.23%) |
Apr 23, 2021 | 21.19 | 21.23 | 21.15 | 21.20 | 549,165 | +0.07(+0.31%) |
Apr 22, 2021 | 21.15 | 21.16 | 21.10 | 21.14 | 744,370 | +0.00(+0.00%) |
Apr 21, 2021 | 21.10 | 21.14 | 21.06 | 21.14 | 819,043 | +0.07(+0.31%) |
Apr 20, 2021 | 21.16 | 21.16 | 21.06 | 21.07 | 837,238 | -0.05(-0.23%) |
Apr 19, 2021 | 21.22 | 21.23 | 21.10 | 21.12 | 625,599 | -0.07(-0.31%) |
Apr 16, 2021 | 21.20 | 21.21 | 21.16 | 21.19 | 1,199,644 | +0.02(+0.08%) |
Apr 15, 2021 | 21.07 | 21.17 | 21.07 | 21.17 | 635,407 | +0.10(+0.47%) |
Apr 14, 2021 | 21.10 | 21.13 | 21.05 | 21.07 | 1,412,811 | -0.06(-0.27%) |
Apr 13, 2021 | 21.05 | 21.13 | 21.03 | 21.13 | 928,143 | +0.07(+0.35%) |
Apr 12, 2021 | 21.05 | 21.08 | 21.03 | 21.05 | 682,320 | +0.00(+0.00%) |
Apr 09, 2021 | 21.06 | 21.07 | 21.04 | 21.05 | 585,540 | +0.00(+0.00%) |
Apr 08, 2021 | 21.05 | 21.07 | 21.03 | 21.05 | 608,726 | +0.02(+0.12%) |
Apr 07, 2021 | 21.09 | 21.10 | 21.01 | 21.03 | 873,691 | -0.02(-0.12%) |
Apr 06, 2021 | 21.00 | 21.05 | 20.96 | 21.05 | 589,525 | +0.07(+0.35%) |
Apr 05, 2021 | 21.01 | 21.01 | 20.91 | 20.98 | 830,735 | +0.13(+0.62%) |
Apr 01, 2021 | 20.85 | 20.88 | 20.82 | 20.85 | 840,699 | +0.04(+0.20%) |
Mar 31, 2021 | 20.75 | 20.81 | 20.71 | 20.81 | 556,077 | +0.11(+0.51%) |
Mar 30, 2021 | 20.61 | 20.72 | 20.61 | 20.70 | 501,306 | +0.06(+0.28%) |
Mar 29, 2021 | 20.79 | 20.79 | 20.64 | 20.65 | 648,695 | -0.11(-0.51%) |
Mar 26, 2021 | 20.68 | 20.77 | 20.67 | 20.75 | 515,477 | +0.08(+0.39%) |
Mar 25, 2021 | 20.74 | 20.74 | 20.62 | 20.67 | 852,594 | -0.03(-0.16%) |
Mar 24, 2021 | 20.70 | 20.74 | 20.64 | 20.70 | 1,142,817 | +0.07(+0.32%) |
Mar 23, 2021 | 20.68 | 20.68 | 20.62 | 20.64 | 884,650 | +0.01(+0.04%) |
Mar 22, 2021 | 20.69 | 20.69 | 20.57 | 20.63 | 586,228 | +0.04(+0.20%) |
Mar 19, 2021 | 20.52 | 20.60 | 20.43 | 20.59 | 1,249,404 | +0.08(+0.40%) |
Mar 18, 2021 | 20.70 | 20.72 | 20.46 | 20.51 | 899,563 | -0.22(-1.06%) |
Mar 17, 2021 | 20.79 | 20.79 | 20.68 | 20.73 | 793,609 | -0.02(-0.12%) |
Mar 16, 2021 | 20.73 | 20.79 | 20.72 | 20.75 | 567,796 | +0.02(+0.12%) |
Mar 15, 2021 | 20.58 | 20.74 | 20.58 | 20.73 | 744,778 | +0.12(+0.59%) |
Mar 12, 2021 | 20.65 | 20.65 | 20.52 | 20.61 | 742,998 | -0.07(-0.32%) |
Mar 11, 2021 | 20.61 | 20.67 | 20.56 | 20.67 | 796,173 | +0.11(+0.56%) |
Mar 10, 2021 | 20.56 | 20.60 | 20.48 | 20.56 | 725,813 | +0.07(+0.36%) |
Mar 09, 2021 | 20.36 | 20.52 | 20.36 | 20.48 | 424,975 | +0.10(+0.48%) |
Mar 08, 2021 | 20.39 | 20.45 | 20.37 | 20.39 | 595,484 | -0.05(-0.24%) |
Mar 05, 2021 | 20.29 | 20.45 | 20.21 | 20.43 | 889,611 | +0.14(+0.68%) |
Mar 04, 2021 | 20.44 | 20.50 | 20.27 | 20.30 | 784,443 | -0.14(-0.68%) |
Mar 03, 2021 | 20.48 | 20.54 | 20.34 | 20.43 | 1,167,354 | +0.01(+0.04%) |
Mar 02, 2021 | 20.42 | 20.48 | 20.38 | 20.43 | 1,052,661 | +0.05(+0.24%) |
Mar 01, 2021 | 20.41 | 20.41 | 20.31 | 20.38 | 934,402 | +0.14(+0.68%) |
Feb 26, 2021 | 20.18 | 20.26 | 20.13 | 20.24 | 800,897 | +0.08(+0.40%) |
Feb 25, 2021 | 20.28 | 20.33 | 20.09 | 20.16 | 1,294,495 | -0.15(-0.76%) |
Feb 24, 2021 | 20.36 | 20.36 | 20.25 | 20.31 | 1,221,425 | -0.03(-0.16%) |
Feb 23, 2021 | 20.35 | 20.37 | 20.31 | 20.35 | 673,369 | -0.04(-0.20%) |
Feb 22, 2021 | 20.47 | 20.48 | 20.37 | 20.39 | 886,889 | -0.10(-0.48%) |
Feb 19, 2021 | 20.57 | 20.57 | 20.47 | 20.48 | 743,400 | -0.04(-0.20%) |
Feb 18, 2021 | 20.54 | 20.55 | 20.44 | 20.52 | 959,718 | +0.00(+0.00%) |
Feb 17, 2021 | 20.54 | 20.58 | 20.50 | 20.52 | 988,339 | -0.02(-0.08%) |
Feb 16, 2021 | 20.78 | 20.78 | 20.52 | 20.54 | 1,230,322 | -0.14(-0.67%) |
Feb 12, 2021 | 20.75 | 20.78 | 20.63 | 20.68 | 1,229,109 | -0.06(-0.27%) |
Feb 11, 2021 | 20.82 | 20.82 | 20.72 | 20.74 | 2,186,349 | +0.00(+0.00%) |
Feb 10, 2021 | 20.84 | 20.85 | 20.73 | 20.74 | 769,176 | -0.03(-0.16%) |
Feb 09, 2021 | 20.78 | 20.83 | 20.74 | 20.77 | 844,666 | +0.02(+0.12%) |
Feb 08, 2021 | 20.78 | 20.79 | 20.72 | 20.74 | 1,341,534 | +0.02(+0.08%) |
Feb 05, 2021 | 20.78 | 20.79 | 20.72 | 20.73 | 1,181,708 | +0.00(+0.00%) |
Feb 04, 2021 | 20.65 | 20.76 | 20.63 | 20.73 | 2,800,372 | +0.06(+0.31%) |
Feb 03, 2021 | 20.81 | 20.81 | 20.63 | 20.66 | 1,183,048 | -0.07(-0.32%) |
Feb 02, 2021 | 20.73 | 20.82 | 20.70 | 20.73 | 781,540 | +0.07(+0.35%) |