Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.73 | 22.96 | 81,056 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.55 | 22.85 | 22.52 | 22.67 | 60,322 | +0.13(+0.59%) |
Jan 27, 2022 | 22.84 | 22.84 | 22.52 | 22.54 | 50,532 | -0.18(-0.77%) |
Jan 26, 2022 | 23.07 | 23.12 | 22.68 | 22.72 | 37,655 | -0.22(-0.97%) |
Jan 25, 2022 | 23.07 | 23.09 | 22.88 | 22.94 | 52,202 | -0.12(-0.52%) |
Jan 24, 2022 | 22.94 | 23.15 | 22.84 | 23.06 | 27,610 | -0.07(-0.30%) |
Jan 21, 2022 | 23.27 | 23.39 | 23.10 | 23.13 | 32,962 | -0.15(-0.63%) |
Jan 20, 2022 | 23.33 | 23.36 | 23.23 | 23.27 | 44,679 | -0.02(-0.07%) |
Jan 19, 2022 | 23.25 | 23.43 | 23.21 | 23.29 | 45,531 | +0.03(+0.15%) |
Jan 18, 2022 | 23.21 | 23.42 | 23.21 | 23.26 | 21,625 | -0.17(-0.73%) |
Jan 14, 2022 | 23.43 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.45 | 23.49 | 23.29 | 23.45 | 17,528 | +0.09(+0.37%) |
Jan 12, 2022 | 23.28 | 23.42 | 23.25 | 23.36 | 21,532 | +0.06(+0.26%) |
Jan 11, 2022 | 23.34 | 23.47 | 23.21 | 23.30 | 35,943 | +0.03(+0.15%) |
Jan 10, 2022 | 23.22 | 23.33 | 23.12 | 23.27 | 13,488 | +0.03(+0.15%) |
Jan 07, 2022 | 23.38 | 23.38 | 23.15 | 23.23 | 19,326 | -0.15(-0.66%) |
Jan 06, 2022 | 23.29 | 23.41 | 23.14 | 23.39 | 30,466 | +0.19(+0.81%) |
Jan 05, 2022 | 23.35 | 23.51 | 23.02 | 23.20 | 44,290 | -0.15(-0.66%) |
Jan 04, 2022 | 23.54 | 23.54 | 23.17 | 23.35 | 27,224 | -0.19(-0.80%) |
Jan 03, 2022 | 23.69 | 23.69 | 23.48 | 23.54 | 19,273 | -0.13(-0.54%) |
Dec 31, 2021 | 23.74 | 23.74 | 23.61 | 23.67 | 25,916 | -0.03(-0.11%) |
Dec 30, 2021 | 23.54 | 23.69 | 23.48 | 23.69 | 12,747 | +0.21(+0.88%) |
Dec 29, 2021 | 23.54 | 23.54 | 23.41 | 23.49 | 14,683 | +0.01(+0.05%) |
Dec 28, 2021 | 23.51 | 23.55 | 23.41 | 23.48 | 12,655 | -0.01(-0.05%) |
Dec 27, 2021 | 23.61 | 23.61 | 23.45 | 23.49 | 13,006 | -0.03(-0.11%) |
Dec 23, 2021 | 23.57 | 23.57 | 23.39 | 23.51 | 12,125 | +0.03(+0.15%) |
Dec 22, 2021 | 23.44 | 23.51 | 23.34 | 23.48 | 22,637 | +0.07(+0.29%) |
Dec 21, 2021 | 23.48 | 23.55 | 23.33 | 23.41 | 40,750 | +0.04(+0.18%) |
Dec 20, 2021 | 23.42 | 23.48 | 23.25 | 23.37 | 19,934 | -0.09(-0.37%) |
Dec 17, 2021 | 23.48 | 23.55 | 23.37 | 23.45 | 42,978 | -0.09(-0.36%) |
Dec 16, 2021 | 23.34 | 23.55 | 23.25 | 23.54 | 48,742 | +0.22(+0.96%) |
Dec 15, 2021 | 23.29 | 23.36 | 23.23 | 23.32 | 31,241 | +0.03(+0.11%) |
Dec 14, 2021 | 23.27 | 23.32 | 23.21 | 23.29 | 20,780 | +0.01(+0.04%) |
Dec 13, 2021 | 23.39 | 23.47 | 23.02 | 23.28 | 168,393 | -0.10(-0.44%) |
Dec 10, 2021 | 23.43 | 23.46 | 23.32 | 23.39 | 26,966 | +0.02(+0.07%) |
Dec 09, 2021 | 23.52 | 23.55 | 23.33 | 23.37 | 27,508 | +0.03(+0.12%) |
Dec 08, 2021 | 23.29 | 23.43 | 23.15 | 23.34 | 9,667 | +0.08(+0.33%) |
Dec 07, 2021 | 23.57 | 23.58 | 23.16 | 23.27 | 68,420 | -0.18(-0.76%) |
Dec 06, 2021 | 23.42 | 23.47 | 23.32 | 23.44 | 34,094 | +0.04(+0.18%) |
Dec 03, 2021 | 23.42 | 23.42 | 23.27 | 23.40 | 12,928 | +0.00(+0.02%) |
Dec 02, 2021 | 23.29 | 23.42 | 23.16 | 23.40 | 10,398 | +0.05(+0.23%) |
Dec 01, 2021 | 23.19 | 23.46 | 23.11 | 23.34 | 14,442 | +0.33(+1.44%) |
Nov 30, 2021 | 23.11 | 23.11 | 23.11 | 23.01 | 45,366 | -0.09(-0.40%) |
Nov 29, 2021 | 23.11 | 23.16 | 22.98 | 23.11 | 12,744 | +0.19(+0.85%) |
Nov 26, 2021 | 23.12 | 23.14 | 22.87 | 22.91 | 19,521 | -0.25(-1.09%) |
Nov 24, 2021 | 23.08 | 23.16 | 23.06 | 23.16 | 19,530 | +0.08(+0.37%) |
Nov 23, 2021 | 23.15 | 23.16 | 23.05 | 23.08 | 11,979 | -0.07(-0.29%) |
Nov 22, 2021 | 23.16 | 23.38 | 23.06 | 23.15 | 29,397 | -0.08(-0.33%) |
Nov 19, 2021 | 23.40 | 23.40 | 23.21 | 23.22 | 28,952 | -0.06(-0.25%) |
Nov 18, 2021 | 23.42 | 23.28 | 23.16 | 23.28 | 29,456 | -0.05(-0.22%) |
Nov 17, 2021 | 23.41 | 23.41 | 23.19 | 23.33 | 23,237 | -0.08(-0.36%) |
Nov 16, 2021 | 23.44 | 23.53 | 23.40 | 23.42 | 10,778 | +0.05(+0.22%) |
Nov 15, 2021 | 23.57 | 23.57 | 23.27 | 23.37 | 15,854 | -0.10(-0.43%) |
Nov 12, 2021 | 23.59 | 23.68 | 23.43 | 23.47 | 27,985 | -0.12(-0.50%) |
Nov 11, 2021 | 23.70 | 23.70 | 23.41 | 23.59 | 20,322 | -0.03(-0.14%) |
Nov 10, 2021 | 23.75 | 23.54 | 23.62 | 57,924 | -0.21(-0.88%) | |
Nov 09, 2021 | 24.10 | 24.13 | 23.72 | 23.83 | 34,157 | -0.19(-0.81%) |
Nov 08, 2021 | 24.15 | 24.15 | 23.97 | 24.03 | 25,010 | -0.13(-0.52%) |
Nov 05, 2021 | 24.13 | 24.15 | 24.01 | 24.15 | 18,374 | +0.02(+0.10%) |
Nov 04, 2021 | 23.92 | 24.13 | 23.91 | 24.13 | 23,496 | +0.20(+0.85%) |
Nov 03, 2021 | 23.92 | 23.92 | 23.86 | 23.92 | 16,543 | +0.04(+0.17%) |
Nov 02, 2021 | 23.94 | 23.94 | 23.81 | 23.88 | 33,504 | -0.06(-0.25%) |
Nov 01, 2021 | 23.95 | 23.95 | 23.85 | 23.94 | 30,185 | -0.01(-0.04%) |
Oct 29, 2021 | 23.85 | 23.97 | 23.72 | 23.95 | 59,195 | +0.17(+0.71%) |
Oct 28, 2021 | 23.81 | 23.95 | 23.78 | 23.78 | 50,077 | -0.10(-0.42%) |
Oct 27, 2021 | 23.87 | 23.95 | 23.81 | 23.88 | 21,083 | +0.01(+0.04%) |
Oct 26, 2021 | 23.81 | 23.88 | 23.76 | 23.87 | 16,161 | -0.03(-0.14%) |
Oct 25, 2021 | 23.86 | 23.91 | 23.79 | 23.91 | 14,000 | +0.11(+0.46%) |
Oct 22, 2021 | 23.90 | 23.90 | 23.80 | 23.80 | 16,309 | -0.10(-0.42%) |
Oct 21, 2021 | 23.90 | 23.90 | 23.82 | 23.90 | 13,791 | +0.00(+0.00%) |
Oct 20, 2021 | 23.84 | 23.90 | 23.70 | 23.90 | 46,945 | +0.06(+0.25%) |
Oct 19, 2021 | 23.92 | 24.00 | 23.66 | 23.84 | 27,345 | -0.08(-0.35%) |
Oct 18, 2021 | 24.04 | 24.04 | 23.84 | 23.92 | 21,467 | -0.08(-0.35%) |
Oct 15, 2021 | 24.15 | 24.15 | 23.93 | 24.01 | 18,796 | -0.08(-0.35%) |
Oct 14, 2021 | 24.07 | 24.16 | 23.97 | 24.09 | 30,274 | +0.13(+0.53%) |
Oct 13, 2021 | 23.97 | 24.23 | 23.92 | 23.97 | 36,269 | +0.03(+0.11%) |
Oct 12, 2021 | 23.93 | 23.97 | 23.91 | 23.94 | 41,693 | +0.01(+0.04%) |
Oct 11, 2021 | 23.97 | 23.97 | 23.88 | 23.93 | 7,542 | +0.01(+0.04%) |
Oct 08, 2021 | 23.84 | 23.94 | 23.83 | 23.92 | 15,367 | +0.08(+0.32%) |
Oct 07, 2021 | 23.86 | 23.95 | 23.83 | 23.85 | 30,363 | -0.11(-0.46%) |
Oct 06, 2021 | 23.95 | 24.04 | 23.89 | 23.96 | 138,600 | +0.00(+0.00%) |
Oct 05, 2021 | 23.72 | 24.02 | 23.65 | 23.96 | 158,419 | +0.31(+1.32%) |
Oct 04, 2021 | 24.02 | 24.02 | 23.64 | 23.65 | 30,994 | -0.35(-1.48%) |
Oct 01, 2021 | 24.03 | 24.03 | 23.86 | 24.00 | 6,350 | -0.03(-0.11%) |
Sep 30, 2021 | 24.03 | 24.12 | 23.60 | 24.03 | 262,535 | +0.00(+0.00%) |
Sep 29, 2021 | 23.71 | 24.06 | 23.68 | 24.03 | 65,402 | +0.32(+1.35%) |
Sep 28, 2021 | 23.82 | 23.82 | 23.35 | 23.70 | 34,468 | -0.13(-0.53%) |
Sep 27, 2021 | 23.85 | 23.86 | 23.71 | 23.83 | 33,425 | -0.01(-0.04%) |
Sep 24, 2021 | 23.86 | 23.86 | 23.67 | 23.84 | 38,505 | -0.02(-0.07%) |
Sep 23, 2021 | 24.15 | 24.15 | 23.76 | 23.86 | 32,297 | -0.23(-0.95%) |
Sep 22, 2021 | 24.01 | 24.15 | 23.93 | 24.08 | 41,995 | +0.12(+0.49%) |
Sep 21, 2021 | 23.99 | 23.99 | 23.82 | 23.97 | 22,724 | +0.08(+0.32%) |
Sep 20, 2021 | 23.97 | 23.97 | 23.72 | 23.89 | 20,037 | -0.18(-0.74%) |
Sep 17, 2021 | 24.04 | 24.15 | 23.93 | 24.07 | 86,630 | +0.04(+0.18%) |
Sep 16, 2021 | 23.99 | 24.04 | 23.96 | 24.03 | 24,582 | +0.06(+0.25%) |
Sep 15, 2021 | 24.13 | 24.13 | 23.93 | 23.97 | 32,440 | -0.12(-0.49%) |
Sep 14, 2021 | 24.10 | 24.12 | 24.03 | 24.08 | 13,734 | +0.01(+0.03%) |
Sep 13, 2021 | 24.11 | 24.11 | 23.99 | 24.08 | 11,807 | +0.05(+0.21%) |
Sep 10, 2021 | 23.97 | 24.11 | 23.97 | 24.03 | 8,548 | +0.03(+0.14%) |
Sep 09, 2021 | 24.04 | 24.18 | 23.96 | 23.99 | 19,290 | -0.00(-0.01%) |
Sep 08, 2021 | 23.96 | 24.02 | 23.87 | 23.99 | 22,111 | +0.07(+0.30%) |
Sep 07, 2021 | 23.97 | 23.97 | 23.78 | 23.92 | 10,764 | -0.05(-0.21%) |
Sep 03, 2021 | 24.01 | 24.01 | 23.83 | 23.97 | 16,071 | -0.01(-0.03%) |
Sep 02, 2021 | 23.89 | 24.03 | 23.84 | 23.98 | 29,202 | +0.11(+0.45%) |
Sep 01, 2021 | 23.77 | 23.87 | 23.71 | 23.87 | 17,906 | +0.17(+0.70%) |
Aug 31, 2021 | 23.66 | 23.82 | 23.61 | 23.71 | 44,335 | +0.02(+0.07%) |
Aug 30, 2021 | 23.69 | 23.69 | 23.64 | 23.69 | 15,478 | +0.03(+0.12%) |
Aug 27, 2021 | 23.63 | 23.67 | 23.55 | 23.66 | 15,110 | +0.01(+0.05%) |
Aug 26, 2021 | 23.61 | 23.67 | 23.54 | 23.65 | 15,418 | -0.02(-0.11%) |
Aug 25, 2021 | 23.67 | 23.68 | 23.63 | 23.67 | 13,263 | +0.02(+0.07%) |
Aug 24, 2021 | 23.68 | 23.68 | 23.58 | 23.66 | 14,560 | -0.02(-0.07%) |
Aug 23, 2021 | 23.62 | 23.68 | 23.52 | 23.67 | 16,914 | +0.06(+0.25%) |
Aug 20, 2021 | 23.59 | 23.62 | 23.50 | 23.62 | 10,152 | +0.09(+0.39%) |
Aug 19, 2021 | 23.54 | 23.60 | 23.46 | 23.52 | 8,855 | +0.03(+0.14%) |
Aug 18, 2021 | 23.53 | 23.60 | 23.49 | 23.49 | 39,329 | -0.12(-0.49%) |
Aug 17, 2021 | 23.62 | 23.67 | 23.54 | 23.61 | 24,620 | -0.02(-0.07%) |
Aug 16, 2021 | 23.57 | 23.64 | 23.54 | 23.62 | 19,770 | +0.07(+0.32%) |
Aug 13, 2021 | 23.56 | 23.61 | 23.53 | 23.55 | 30,337 | +0.02(+0.07%) |
Aug 12, 2021 | 23.48 | 23.62 | 23.47 | 23.53 | 129,066 | +0.04(+0.18%) |
Aug 11, 2021 | 23.60 | 23.62 | 23.47 | 23.49 | 19,251 | -0.08(-0.35%) |
Aug 10, 2021 | 23.59 | 23.63 | 23.43 | 23.57 | 46,660 | +0.00(+0.00%) |
Aug 09, 2021 | 23.61 | 23.61 | 23.51 | 23.57 | 57,583 | -0.02(-0.11%) |
Aug 06, 2021 | 23.57 | 23.61 | 23.54 | 23.60 | 30,911 | +0.04(+0.18%) |
Aug 05, 2021 | 23.55 | 23.61 | 23.51 | 23.56 | 25,061 | +0.03(+0.11%) |
Aug 04, 2021 | 23.61 | 23.62 | 23.47 | 23.53 | 60,261 | -0.08(-0.35%) |
Aug 03, 2021 | 23.63 | 23.70 | 23.44 | 23.62 | 29,910 | +0.02(+0.07%) |
Aug 02, 2021 | 23.69 | 23.70 | 23.57 | 23.60 | 39,964 | -0.10(-0.42%) |
Jul 30, 2021 | 23.62 | 23.70 | 23.57 | 23.70 | 39,939 | +0.05(+0.21%) |
Jul 29, 2021 | 23.52 | 23.66 | 23.42 | 23.65 | 36,088 | +0.12(+0.49%) |
Jul 28, 2021 | 23.62 | 23.66 | 23.40 | 23.53 | 25,203 | +0.03(+0.14%) |
Jul 27, 2021 | 23.64 | 23.64 | 23.38 | 23.50 | 13,511 | -0.04(-0.18%) |
Jul 26, 2021 | 23.49 | 23.61 | 23.49 | 23.54 | 14,024 | -0.06(-0.25%) |
Jul 23, 2021 | 23.65 | 23.65 | 23.47 | 23.60 | 68,652 | +0.00(+0.00%) |
Jul 22, 2021 | 23.62 | 23.69 | 23.53 | 23.60 | 8,549 | +0.06(+0.25%) |
Jul 21, 2021 | 23.68 | 23.68 | 23.43 | 23.54 | 25,539 | -0.06(-0.25%) |
Jul 20, 2021 | 23.57 | 23.69 | 23.48 | 23.60 | 77,897 | +0.12(+0.50%) |
Jul 19, 2021 | 23.49 | 23.62 | 23.30 | 23.48 | 41,035 | -0.05(-0.21%) |
Jul 16, 2021 | 23.70 | 23.70 | 23.53 | 23.53 | 31,797 | -0.06(-0.25%) |
Jul 15, 2021 | 23.68 | 23.70 | 23.55 | 23.59 | 23,108 | -0.08(-0.35%) |
Jul 14, 2021 | 23.78 | 23.80 | 23.58 | 23.67 | 30,997 | -0.04(-0.18%) |
Jul 13, 2021 | 23.98 | 24.11 | 23.72 | 23.72 | 37,619 | -0.35(-1.45%) |
Jul 12, 2021 | 24.10 | 24.10 | 23.95 | 24.06 | 9,858 | +0.02(+0.10%) |
Jul 09, 2021 | 24.22 | 24.22 | 24.03 | 24.04 | 78,335 | -0.09(-0.38%) |
Jul 08, 2021 | 24.21 | 24.28 | 24.03 | 24.13 | 31,019 | -0.12(-0.48%) |
Jul 07, 2021 | 24.03 | 24.40 | 23.98 | 24.25 | 78,753 | +0.20(+0.83%) |
Jul 06, 2021 | 24.03 | 24.06 | 23.97 | 24.05 | 43,491 | +0.00(+0.00%) |
Jul 02, 2021 | 24.02 | 24.08 | 23.92 | 24.05 | 25,583 | +0.03(+0.10%) |
Jul 01, 2021 | 23.99 | 24.03 | 23.83 | 24.02 | 25,864 | +0.02(+0.10%) |
Jun 30, 2021 | 23.90 | 24.00 | 23.87 | 24.00 | 90,700 | +0.05(+0.21%) |
Jun 29, 2021 | 23.95 | 23.95 | 23.87 | 23.95 | 36,821 | +0.03(+0.14%) |
Jun 28, 2021 | 23.92 | 23.96 | 23.81 | 23.92 | 53,302 | +0.05(+0.21%) |
Jun 25, 2021 | 23.98 | 23.98 | 23.85 | 23.87 | 28,051 | -0.03(-0.14%) |
Jun 24, 2021 | 23.85 | 23.98 | 23.78 | 23.90 | 36,120 | +0.05(+0.21%) |
Jun 23, 2021 | 23.73 | 23.88 | 23.73 | 23.85 | 19,035 | +0.07(+0.31%) |
Jun 22, 2021 | 23.53 | 23.77 | 23.43 | 23.77 | 39,464 | +0.30(+1.28%) |
Jun 21, 2021 | 23.43 | 23.57 | 23.43 | 23.47 | 18,975 | +0.02(+0.11%) |
Jun 18, 2021 | 23.46 | 23.58 | 23.40 | 23.45 | 21,366 | -0.07(-0.28%) |
Jun 17, 2021 | 23.36 | 23.52 | 23.31 | 23.52 | 21,947 | +0.15(+0.64%) |
Jun 16, 2021 | 23.32 | 23.40 | 23.20 | 23.37 | 32,693 | +0.04(+0.18%) |
Jun 15, 2021 | 23.22 | 23.32 | 23.15 | 23.32 | 36,405 | +0.11(+0.47%) |
Jun 14, 2021 | 23.27 | 23.27 | 23.08 | 23.22 | 48,677 | -0.02(-0.11%) |
Jun 11, 2021 | 23.27 | 23.27 | 23.16 | 23.24 | 18,178 | -0.01(-0.04%) |
Jun 10, 2021 | 23.26 | 23.27 | 23.17 | 23.25 | 27,400 | +0.06(+0.25%) |
Jun 09, 2021 | 23.21 | 23.31 | 23.12 | 23.19 | 49,009 | +0.17(+0.73%) |
Jun 08, 2021 | 23.05 | 23.15 | 22.96 | 23.02 | 30,843 | -0.07(-0.32%) |
Jun 07, 2021 | 23.17 | 23.17 | 23.04 | 23.10 | 37,735 | -0.02(-0.07%) |
Jun 04, 2021 | 23.06 | 23.11 | 22.94 | 23.11 | 14,207 | +0.08(+0.35%) |
Jun 03, 2021 | 22.89 | 23.06 | 22.89 | 23.03 | 27,102 | +0.03(+0.14%) |
Jun 02, 2021 | 22.79 | 23.05 | 22.79 | 23.00 | 60,840 | +0.15(+0.65%) |
Jun 01, 2021 | 22.81 | 22.92 | 22.77 | 22.85 | 20,626 | +0.08(+0.36%) |
May 28, 2021 | 22.84 | 22.90 | 22.67 | 22.77 | 44,750 | -0.07(-0.29%) |
May 27, 2021 | 22.63 | 22.84 | 22.59 | 22.84 | 56,121 | +0.17(+0.76%) |
May 26, 2021 | 22.61 | 22.70 | 22.56 | 22.66 | 34,018 | +0.00(+0.00%) |
May 25, 2021 | 22.57 | 22.73 | 22.51 | 22.66 | 66,949 | +0.00(+0.00%) |
May 24, 2021 | 22.67 | 22.82 | 22.61 | 22.66 | 70,492 | +0.00(+0.00%) |
May 21, 2021 | 22.73 | 22.81 | 22.53 | 22.66 | 138,479 | -0.11(-0.47%) |
May 20, 2021 | 22.81 | 22.81 | 22.72 | 22.77 | 126,825 | -0.01(-0.04%) |
May 19, 2021 | 22.90 | 23.07 | 22.69 | 22.78 | 97,898 | -0.28(-1.21%) |
May 18, 2021 | 23.00 | 23.11 | 22.91 | 23.06 | 13,975 | +0.02(+0.07%) |
May 17, 2021 | 22.88 | 23.11 | 22.88 | 23.04 | 10,089 | -0.06(-0.25%) |
May 14, 2021 | 22.98 | 23.11 | 22.93 | 23.10 | 3,294 | +0.33(+1.44%) |
May 13, 2021 | 22.84 | 22.97 | 22.74 | 22.77 | 23,304 | +0.01(+0.04%) |
May 12, 2021 | 23.24 | 23.24 | 22.74 | 22.76 | 33,973 | -0.31(-1.35%) |
May 11, 2021 | 23.22 | 23.34 | 23.06 | 23.07 | 19,284 | -0.28(-1.20%) |
May 10, 2021 | 23.50 | 23.50 | 23.32 | 23.35 | 10,928 | -0.15(-0.63%) |
May 07, 2021 | 23.40 | 23.50 | 23.15 | 23.50 | 23,083 | +0.12(+0.53%) |
May 06, 2021 | 23.20 | 23.40 | 23.19 | 23.38 | 14,074 | +0.19(+0.81%) |
May 05, 2021 | 23.34 | 23.41 | 23.11 | 23.19 | 24,347 | -0.12(-0.53%) |
May 04, 2021 | 23.26 | 23.34 | 23.14 | 23.31 | 23,133 | +0.03(+0.14%) |
May 03, 2021 | 23.16 | 23.29 | 23.10 | 23.28 | 20,142 | +0.29(+1.25%) |
Apr 30, 2021 | 23.46 | 23.46 | 22.99 | 22.99 | 82,045 | -0.47(-1.99%) |
Apr 29, 2021 | 23.34 | 23.47 | 23.34 | 23.46 | 13,152 | -0.01(-0.03%) |
Apr 28, 2021 | 23.47 | 23.48 | 23.41 | 23.47 | 30,766 | +0.00(+0.00%) |
Apr 27, 2021 | 23.49 | 23.49 | 23.41 | 23.47 | 11,419 | -0.02(-0.07%) |
Apr 26, 2021 | 23.33 | 23.49 | 23.32 | 23.48 | 25,485 | +0.14(+0.60%) |
Apr 23, 2021 | 23.18 | 23.39 | 23.16 | 23.34 | 20,877 | +0.17(+0.74%) |
Apr 22, 2021 | 23.16 | 23.25 | 23.11 | 23.17 | 29,829 | +0.05(+0.21%) |
Apr 21, 2021 | 23.02 | 23.26 | 23.02 | 23.12 | 25,276 | -0.03(-0.14%) |
Apr 20, 2021 | 23.05 | 23.16 | 22.96 | 23.15 | 17,479 | -0.01(-0.04%) |
Apr 19, 2021 | 23.20 | 23.20 | 23.03 | 23.16 | 13,934 | -0.09(-0.39%) |
Apr 16, 2021 | 23.33 | 23.44 | 23.02 | 23.25 | 47,249 | -0.09(-0.39%) |
Apr 15, 2021 | 23.24 | 23.40 | 23.17 | 23.34 | 37,147 | +0.11(+0.46%) |
Apr 14, 2021 | 23.18 | 23.34 | 23.12 | 23.24 | 27,148 | +0.02(+0.11%) |
Apr 13, 2021 | 23.21 | 23.30 | 23.11 | 23.21 | 27,343 | +0.03(+0.14%) |
Apr 12, 2021 | 23.14 | 23.25 | 23.14 | 23.18 | 10,624 | +0.01(+0.04%) |
Apr 09, 2021 | 23.22 | 23.22 | 23.11 | 23.17 | 13,918 | -0.02(-0.11%) |
Apr 08, 2021 | 23.34 | 23.34 | 23.17 | 23.20 | 19,820 | +0.03(+0.14%) |
Apr 07, 2021 | 23.43 | 23.51 | 23.15 | 23.16 | 41,883 | -0.24(-1.01%) |
Apr 06, 2021 | 23.46 | 23.50 | 23.28 | 23.40 | 32,127 | +0.05(+0.19%) |
Apr 05, 2021 | 23.22 | 23.47 | 23.22 | 23.36 | 55,474 | +0.15(+0.65%) |
Apr 01, 2021 | 22.97 | 23.30 | 22.97 | 23.20 | 45,784 | +0.35(+1.54%) |
Mar 31, 2021 | 22.84 | 23.02 | 22.80 | 22.85 | 48,893 | -0.02(-0.07%) |
Mar 30, 2021 | 22.56 | 22.87 | 22.53 | 22.87 | 32,728 | +0.18(+0.79%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.53 | 22.69 | 21,235 | -0.04(-0.18%) |
Mar 26, 2021 | 22.58 | 22.73 | 22.55 | 22.73 | 16,360 | +0.03(+0.14%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.63 | 22.70 | 26,960 | -0.02(-0.11%) |
Mar 24, 2021 | 22.65 | 22.75 | 22.58 | 22.72 | 27,571 | +0.20(+0.91%) |
Mar 23, 2021 | 22.52 | 22.64 | 22.43 | 22.52 | 13,648 | +0.07(+0.29%) |
Mar 22, 2021 | 22.41 | 22.56 | 22.38 | 22.45 | 27,076 | -0.07(-0.29%) |
Mar 19, 2021 | 22.38 | 22.54 | 22.29 | 22.52 | 12,453 | +0.27(+1.22%) |
Mar 18, 2021 | 22.57 | 22.58 | 22.24 | 22.25 | 35,508 | -0.34(-1.49%) |
Mar 17, 2021 | 22.57 | 22.70 | 22.56 | 22.58 | 18,739 | -0.07(-0.29%) |
Mar 16, 2021 | 22.65 | 22.65 | 22.56 | 22.65 | 13,211 | -0.03(-0.14%) |
Mar 15, 2021 | 22.40 | 22.69 | 22.40 | 22.68 | 30,443 | +0.16(+0.69%) |
Mar 12, 2021 | 22.57 | 22.59 | 22.35 | 22.52 | 23,197 | -0.12(-0.54%) |
Mar 11, 2021 | 22.55 | 22.65 | 22.50 | 22.65 | 52,737 | +0.18(+0.80%) |
Mar 10, 2021 | 22.56 | 22.60 | 22.43 | 22.47 | 33,787 | -0.05(-0.22%) |
Mar 09, 2021 | 22.45 | 22.64 | 22.32 | 22.52 | 74,917 | +0.34(+1.52%) |
Mar 08, 2021 | 22.11 | 22.18 | 21.99 | 22.18 | 43,007 | +0.14(+0.62%) |
Mar 05, 2021 | 21.86 | 22.10 | 21.81 | 22.04 | 53,069 | +0.19(+0.85%) |
Mar 04, 2021 | 21.99 | 22.10 | 21.82 | 21.86 | 31,261 | -0.08(-0.37%) |
Mar 03, 2021 | 21.90 | 21.96 | 21.81 | 21.94 | 33,521 | +0.01(+0.04%) |
Mar 02, 2021 | 21.83 | 21.99 | 21.78 | 21.93 | 32,091 | +0.10(+0.48%) |
Mar 01, 2021 | 21.74 | 21.96 | 21.74 | 21.82 | 20,114 | +0.07(+0.33%) |
Feb 26, 2021 | 21.60 | 21.87 | 21.41 | 21.75 | 41,165 | +0.15(+0.67%) |
Feb 25, 2021 | 21.92 | 21.92 | 21.45 | 21.61 | 88,736 | -0.24(-1.11%) |
Feb 24, 2021 | 21.80 | 21.85 | 21.65 | 21.85 | 49,271 | +0.02(+0.11%) |
Feb 23, 2021 | 21.99 | 21.99 | 21.80 | 21.82 | 44,626 | -0.16(-0.73%) |
Feb 22, 2021 | 21.81 | 22.01 | 21.81 | 21.99 | 28,980 | +0.10(+0.44%) |
Feb 19, 2021 | 21.90 | 21.99 | 21.86 | 21.89 | 41,289 | -0.07(-0.33%) |
Feb 18, 2021 | 21.88 | 21.96 | 21.78 | 21.96 | 77,323 | -0.03(-0.15%) |
Feb 17, 2021 | 22.06 | 22.06 | 21.89 | 21.99 | 25,848 | +0.10(+0.44%) |
Feb 16, 2021 | 21.94 | 22.05 | 21.82 | 21.90 | 40,633 | -0.08(-0.37%) |
Feb 12, 2021 | 22.03 | 22.08 | 21.86 | 21.98 | 50,589 | -0.13(-0.58%) |
Feb 11, 2021 | 22.30 | 22.31 | 22.05 | 22.11 | 26,063 | -0.17(-0.76%) |
Feb 10, 2021 | 22.38 | 22.43 | 22.24 | 22.28 | 37,264 | -0.14(-0.61%) |
Feb 09, 2021 | 22.33 | 22.44 | 22.33 | 22.41 | 5,263 | +0.14(+0.62%) |
Feb 08, 2021 | 22.40 | 22.40 | 22.24 | 22.27 | 11,390 | -0.06(-0.26%) |
Feb 05, 2021 | 22.44 | 22.44 | 22.24 | 22.33 | 35,214 | +0.00(+0.00%) |
Feb 04, 2021 | 22.19 | 22.49 | 22.16 | 22.33 | 20,527 | +0.19(+0.87%) |
Feb 03, 2021 | 22.36 | 22.54 | 22.09 | 22.14 | 32,284 | -0.39(-1.72%) |
Feb 02, 2021 | 22.32 | 22.57 | 22.30 | 22.53 | 37,323 | +0.20(+0.90%) |