Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.27 | 21.27 | 21.21 | 21.25 | 7,853 | +0.03(+0.15%) |
Mar 30, 2022 | 21.20 | 21.25 | 21.20 | 21.21 | 11,145 | +0.04(+0.21%) |
Mar 29, 2022 | 21.17 | 21.19 | 21.14 | 21.17 | 6,435 | +0.08(+0.40%) |
Mar 28, 2022 | 21.06 | 21.12 | 21.05 | 21.09 | 9,776 | -0.04(-0.17%) |
Mar 25, 2022 | 21.14 | 21.14 | 21.10 | 21.12 | 2,823 | -0.03(-0.13%) |
Mar 24, 2022 | 21.10 | 21.18 | 21.10 | 21.15 | 13,180 | -0.01(-0.06%) |
Mar 23, 2022 | 21.09 | 21.18 | 21.09 | 21.16 | 35,036 | -0.01(-0.06%) |
Mar 22, 2022 | 21.16 | 21.19 | 21.16 | 21.17 | 11,386 | +0.00(+0.00%) |
Mar 21, 2022 | 21.17 | 21.19 | 21.16 | 21.17 | 37,379 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.23 | 21.18 | 21.21 | 37,021 | -0.00(-0.02%) |
Mar 17, 2022 | 21.21 | 21.24 | 21.19 | 21.21 | 10,997 | +0.06(+0.27%) |
Mar 16, 2022 | 21.16 | 21.16 | 21.15 | 21.16 | 3,170 | +0.06(+0.27%) |
Mar 15, 2022 | 21.11 | 21.11 | 21.08 | 21.10 | 11,551 | -0.03(-0.14%) |
Mar 14, 2022 | 21.16 | 21.17 | 21.13 | 21.13 | 14,666 | -0.07(-0.33%) |
Mar 11, 2022 | 21.23 | 21.23 | 21.16 | 21.20 | 4,238 | -0.02(-0.09%) |
Mar 10, 2022 | 21.22 | 21.24 | 21.22 | 21.22 | 7,339 | -0.08(-0.35%) |
Mar 09, 2022 | 21.29 | 21.32 | 21.25 | 21.29 | 24,910 | +0.01(+0.06%) |
Mar 08, 2022 | 21.29 | 21.32 | 21.24 | 21.28 | 15,643 | -0.08(-0.39%) |
Mar 07, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 2,724 | -0.15(-0.68%) |
Mar 04, 2022 | 21.45 | 21.67 | 21.45 | 21.51 | 7,810 | -0.03(-0.12%) |
Mar 03, 2022 | 21.55 | 21.56 | 21.51 | 21.54 | 5,252 | -0.03(-0.14%) |
Mar 02, 2022 | 21.58 | 21.60 | 21.57 | 21.57 | 8,163 | -0.06(-0.30%) |
Mar 01, 2022 | 21.63 | 21.65 | 21.63 | 21.63 | 10,755 | +0.03(+0.16%) |
Feb 28, 2022 | 21.56 | 21.60 | 21.56 | 21.60 | 486 | +0.08(+0.35%) |
Feb 25, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 112 | +0.10(+0.47%) |
Feb 24, 2022 | 21.46 | 21.46 | 21.35 | 21.42 | 4,740 | -0.10(-0.45%) |
Feb 23, 2022 | 21.53 | 21.55 | 21.52 | 21.52 | 15,570 | -0.03(-0.14%) |
Feb 22, 2022 | 21.55 | 21.56 | 21.55 | 21.55 | 26,211 | -0.04(-0.17%) |
Feb 18, 2022 | 21.59 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.58 | 21.60 | 21.58 | 21.60 | 392 | +0.04(+0.18%) |
Feb 16, 2022 | 21.59 | 21.60 | 21.52 | 21.56 | 5,828 | -0.03(-0.12%) |
Feb 15, 2022 | 21.57 | 21.61 | 21.57 | 21.59 | 345 | +0.01(+0.04%) |
Feb 14, 2022 | 21.60 | 21.60 | 21.57 | 21.58 | 16,162 | -0.07(-0.31%) |
Feb 11, 2022 | 21.66 | 21.66 | 21.62 | 21.64 | 9,403 | +0.01(+0.04%) |
Feb 10, 2022 | 21.71 | 21.72 | 21.64 | 21.64 | 3,525 | -0.13(-0.59%) |
Feb 09, 2022 | 21.78 | 21.79 | 21.75 | 21.76 | 2,855 | +0.03(+0.12%) |
Feb 08, 2022 | 21.72 | 21.75 | 21.72 | 21.74 | 5,854 | +0.02(+0.07%) |
Feb 07, 2022 | 21.73 | 21.79 | 21.72 | 21.72 | 4,522 | -0.05(-0.24%) |
Feb 04, 2022 | 21.80 | 21.80 | 21.77 | 21.77 | 249 | -0.11(-0.50%) |
Feb 03, 2022 | 21.88 | 21.88 | 1,458 | -0.07(-0.30%) | ||
Feb 02, 2022 | 21.96 | 21.97 | 21.94 | 21.95 | 788 | +0.06(+0.26%) |
Feb 01, 2022 | 21.88 | 21.91 | 21.88 | 21.89 | 3,606 | +0.03(+0.14%) |
Jan 31, 2022 | 21.91 | 21.86 | 4,938 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.86 | 21.87 | 21.81 | 21.85 | 9,993 | -0.05(-0.24%) |
Jan 27, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 21.93 | 21.99 | 21.87 | 21.91 | 9,326 | +0.01(+0.06%) |
Jan 25, 2022 | 21.88 | 21.95 | 21.88 | 21.90 | 14,280 | -0.04(-0.20%) |
Jan 24, 2022 | 21.94 | 21.95 | 21.94 | 21.95 | 1,856 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 22.03 | 21.89 | 21.97 | 16,453 | +0.03(+0.12%) |
Jan 20, 2022 | 21.99 | 22.00 | 21.89 | 21.95 | 7,961 | -0.00(-0.02%) |
Jan 19, 2022 | 21.97 | 21.97 | 21.95 | 21.95 | 4,183 | +0.02(+0.08%) |
Jan 18, 2022 | 21.98 | 22.00 | 21.90 | 21.93 | 4,664 | -0.09(-0.40%) |
Jan 14, 2022 | 22.02 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.00 | 22.05 | 21.98 | 22.05 | 4,787 | +0.01(+0.04%) |
Jan 12, 2022 | 22.05 | 22.05 | 22.01 | 22.04 | 1,175 | +0.02(+0.08%) |
Jan 11, 2022 | 21.98 | 22.02 | 21.94 | 22.02 | 2,274 | +0.03(+0.12%) |
Jan 10, 2022 | 21.94 | 22.02 | 21.94 | 22.00 | 14,011 | -0.06(-0.28%) |
Jan 07, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 232 | +0.01(+0.04%) |
Jan 06, 2022 | 22.00 | 22.08 | 22.00 | 22.05 | 1,195 | -0.04(-0.16%) |
Jan 05, 2022 | 22.14 | 22.14 | 22.08 | 22.08 | 4,468 | -0.05(-0.24%) |
Jan 04, 2022 | 22.15 | 22.15 | 22.12 | 22.14 | 3,367 | -0.01(-0.04%) |
Jan 03, 2022 | 22.16 | 22.16 | 22.15 | 22.15 | 2,402 | -0.04(-0.20%) |
Dec 31, 2021 | 22.20 | 22.20 | 22.19 | 22.19 | 2,743 | +0.01(+0.04%) |
Dec 30, 2021 | 22.16 | 22.22 | 22.16 | 22.18 | 2,979 | +0.01(+0.06%) |
Dec 29, 2021 | 22.18 | 22.18 | 22.16 | 22.17 | 1,396 | +0.00(+0.02%) |
Dec 28, 2021 | 22.16 | 22.16 | 22.15 | 22.16 | 6,547 | -0.01(-0.04%) |
Dec 27, 2021 | 22.14 | 22.17 | 22.14 | 22.17 | 1,057 | +0.02(+0.08%) |
Dec 23, 2021 | 22.15 | 22.15 | 22.15 | 22.15 | 1,807 | +0.02(+0.08%) |
Dec 22, 2021 | 22.13 | 22.14 | 22.13 | 22.14 | 8,796 | +0.03(+0.12%) |
Dec 21, 2021 | 22.10 | 22.11 | 22.07 | 22.11 | 424 | +0.01(+0.02%) |
Dec 20, 2021 | 22.09 | 22.13 | 22.09 | 22.11 | 3,074 | -0.02(-0.11%) |
Dec 17, 2021 | 22.18 | 22.18 | 22.12 | 22.13 | 1,630 | +0.00(+0.00%) |
Dec 16, 2021 | 22.11 | 22.19 | 22.11 | 22.13 | 11,782 | +0.04(+0.16%) |
Dec 15, 2021 | 22.05 | 22.14 | 22.05 | 22.09 | 4,194 | -0.02(-0.10%) |
Dec 14, 2021 | 22.13 | 22.17 | 22.07 | 22.12 | 1,910 | -0.02(-0.10%) |
Dec 13, 2021 | 22.17 | 22.17 | 22.14 | 22.14 | 628 | -0.02(-0.07%) |
Dec 10, 2021 | 22.12 | 22.15 | 22.12 | 22.15 | 3,177 | +0.02(+0.11%) |
Dec 09, 2021 | 22.11 | 22.17 | 22.10 | 22.13 | 4,837 | +0.02(+0.10%) |
Dec 08, 2021 | 22.17 | 22.17 | 22.07 | 22.11 | 1,671 | -0.02(-0.08%) |
Dec 07, 2021 | 22.10 | 22.12 | 22.10 | 22.12 | 421 | +0.07(+0.32%) |
Dec 06, 2021 | 22.05 | 22.11 | 22.04 | 22.05 | 1,895 | -0.01(-0.03%) |
Dec 03, 2021 | 22.07 | 22.07 | 22.06 | 22.06 | 563 | +0.06(+0.26%) |
Dec 02, 2021 | 22.05 | 22.05 | 21.94 | 22.00 | 7,705 | +0.02(+0.08%) |
Dec 01, 2021 | 21.98 | 22.02 | 21.98 | 21.99 | 732 | +0.02(+0.10%) |
Nov 30, 2021 | 22.01 | 22.01 | 21.97 | 21.97 | 727 | +0.00(+0.00%) |
Nov 29, 2021 | 21.90 | 21.97 | 21.90 | 21.97 | 464 | -0.01(-0.06%) |
Nov 26, 2021 | 21.95 | 21.98 | 21.93 | 21.98 | 5,017 | -0.02(-0.10%) |
Nov 24, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 1,905 | -0.05(-0.22%) |
Nov 23, 2021 | 22.04 | 22.05 | 22.03 | 22.05 | 8,413 | -0.04(-0.18%) |
Nov 22, 2021 | 22.15 | 22.22 | 22.09 | 22.09 | 1,961 | -0.06(-0.28%) |
Nov 19, 2021 | 22.08 | 22.18 | 22.08 | 22.15 | 1,106 | +0.04(+0.18%) |
Nov 18, 2021 | 22.11 | 22.15 | 22.11 | 22.11 | 4,718 | -0.02(-0.10%) |
Nov 17, 2021 | 22.10 | 22.15 | 22.10 | 22.13 | 16,696 | -0.01(-0.04%) |
Nov 16, 2021 | 22.15 | 22.16 | 22.14 | 22.14 | 986 | -0.02(-0.08%) |
Nov 15, 2021 | 22.13 | 22.19 | 22.13 | 22.16 | 1,608 | -0.01(-0.04%) |
Nov 12, 2021 | 22.17 | 22.22 | 22.17 | 22.17 | 12,064 | -0.04(-0.16%) |
Nov 11, 2021 | 22.29 | 22.29 | 22.15 | 22.20 | 18,575 | -0.03(-0.14%) |
Nov 10, 2021 | 22.22 | 22.23 | 1,202 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.30 | 22.30 | 22.24 | 22.26 | 18,073 | +0.03(+0.14%) |
Nov 08, 2021 | 22.22 | 22.24 | 22.22 | 22.23 | 6,435 | +0.01(+0.06%) |
Nov 05, 2021 | 22.23 | 22.23 | 22.22 | 22.22 | 149 | +0.05(+0.24%) |
Nov 04, 2021 | 22.15 | 22.16 | 22.15 | 22.16 | 371 | +0.04(+0.18%) |
Nov 03, 2021 | 22.19 | 22.19 | 22.09 | 22.12 | 1,945 | -0.06(-0.27%) |
Nov 02, 2021 | 22.16 | 22.24 | 22.15 | 22.18 | 16,477 | +0.04(+0.19%) |
Nov 01, 2021 | 22.15 | 22.16 | 22.14 | 22.14 | 1,608 | -0.03(-0.14%) |
Oct 29, 2021 | 22.15 | 22.18 | 22.13 | 22.17 | 6,297 | +0.01(+0.04%) |
Oct 28, 2021 | 22.12 | 22.16 | 22.12 | 22.16 | 535 | +0.04(+0.18%) |
Oct 27, 2021 | 22.16 | 22.16 | 22.12 | 22.12 | 894 | +0.04(+0.20%) |
Oct 26, 2021 | 22.05 | 22.08 | 0 | -0.04(-0.18%) | ||
Oct 25, 2021 | 22.14 | 22.15 | 22.12 | 22.12 | 5,153 | +0.01(+0.04%) |
Oct 22, 2021 | 22.13 | 22.14 | 22.11 | 22.11 | 1,164 | +0.00(+0.02%) |
Oct 21, 2021 | 22.11 | 22.11 | 22.07 | 22.11 | 4,737 | -0.02(-0.10%) |
Oct 20, 2021 | 22.20 | 22.20 | 22.11 | 22.13 | 1,083 | -0.01(-0.05%) |
Oct 19, 2021 | 22.07 | 22.16 | 22.07 | 22.14 | 5,337 | +0.03(+0.16%) |
Oct 18, 2021 | 22.16 | 22.17 | 22.10 | 22.10 | 2,217 | -0.06(-0.28%) |
Oct 15, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 3,547 | +0.01(+0.04%) |
Oct 14, 2021 | 22.08 | 22.16 | 22.08 | 22.16 | 765 | +0.06(+0.26%) |
Oct 13, 2021 | 22.11 | 22.14 | 22.10 | 22.10 | 813 | -0.01(-0.06%) |
Oct 12, 2021 | 22.14 | 22.14 | 22.11 | 22.11 | 656 | +0.04(+0.20%) |
Oct 11, 2021 | 22.10 | 22.10 | 22.07 | 22.07 | 256 | -0.07(-0.30%) |
Oct 08, 2021 | 22.17 | 22.17 | 22.10 | 22.14 | 1,058 | +0.00(+0.00%) |
Oct 07, 2021 | 22.18 | 22.18 | 22.14 | 22.14 | 394 | -0.00(-0.02%) |
Oct 06, 2021 | 22.17 | 22.17 | 22.14 | 22.14 | 1,662 | -0.03(-0.12%) |
Oct 05, 2021 | 22.20 | 22.20 | 22.17 | 22.17 | 300 | -0.02(-0.10%) |
Oct 04, 2021 | 22.16 | 22.22 | 22.16 | 22.19 | 533 | +0.00(+0.02%) |
Oct 01, 2021 | 22.14 | 22.18 | 22.14 | 22.18 | 1,136 | +0.00(+0.00%) |
Sep 30, 2021 | 22.24 | 22.24 | 22.15 | 22.18 | 2,198 | -0.01(-0.06%) |
Sep 29, 2021 | 22.16 | 22.20 | 22.16 | 22.20 | 1,214 | +0.02(+0.10%) |
Sep 28, 2021 | 22.19 | 22.19 | 22.17 | 22.17 | 908 | -0.06(-0.26%) |
Sep 27, 2021 | 22.26 | 22.26 | 22.20 | 22.23 | 2,463 | -0.00(-0.02%) |
Sep 24, 2021 | 22.26 | 22.28 | 22.24 | 22.24 | 1,722 | -0.03(-0.14%) |
Sep 23, 2021 | 22.26 | 22.28 | 22.26 | 22.27 | 8,267 | -0.05(-0.22%) |
Sep 22, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 101 | +0.03(+0.12%) |
Sep 21, 2021 | 22.40 | 22.40 | 22.24 | 22.29 | 4,632 | -0.03(-0.12%) |
Sep 20, 2021 | 22.36 | 22.36 | 22.27 | 22.31 | 2,540 | +0.03(+0.14%) |
Sep 17, 2021 | 22.28 | 22.28 | 22.28 | 22.28 | 114 | -0.02(-0.08%) |
Sep 16, 2021 | 22.29 | 22.31 | 22.29 | 22.30 | 1,940 | +0.00(+0.00%) |
Sep 15, 2021 | 22.33 | 22.34 | 22.27 | 22.30 | 6,154 | -0.02(-0.07%) |
Sep 14, 2021 | 22.31 | 22.35 | 22.29 | 22.32 | 8,336 | +0.04(+0.19%) |
Sep 13, 2021 | 22.24 | 22.28 | 22.24 | 22.28 | 1,306 | -0.02(-0.08%) |
Sep 10, 2021 | 22.28 | 22.31 | 22.26 | 22.29 | 23,220 | +0.03(+0.14%) |
Sep 09, 2021 | 22.29 | 22.29 | 22.26 | 22.26 | 488 | -0.03(-0.12%) |
Sep 08, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 182 | +0.00(+0.02%) |
Sep 07, 2021 | 22.26 | 22.28 | 22.25 | 22.28 | 1,913 | +0.02(+0.10%) |
Sep 03, 2021 | 22.31 | 22.31 | 22.26 | 22.26 | 907 | -0.01(-0.04%) |
Sep 02, 2021 | 22.20 | 22.32 | 22.20 | 22.27 | 1,337 | +0.00(+0.02%) |
Sep 01, 2021 | 22.29 | 22.29 | 22.27 | 22.27 | 1,036 | +0.02(+0.10%) |
Aug 31, 2021 | 22.25 | 22.41 | 22.25 | 22.25 | 21,837 | +0.00(+0.00%) |
Aug 30, 2021 | 22.22 | 22.27 | 22.21 | 22.25 | 2,155 | +0.00(+0.00%) |
Aug 27, 2021 | 22.24 | 22.27 | 22.22 | 22.25 | 4,189 | +0.05(+0.24%) |
Aug 26, 2021 | 22.18 | 22.21 | 22.18 | 22.19 | 1,295 | -0.01(-0.07%) |
Aug 25, 2021 | 22.22 | 22.22 | 22.18 | 22.21 | 506 | +0.01(+0.04%) |
Aug 24, 2021 | 22.18 | 22.20 | 22.18 | 22.20 | 2,607 | +0.01(+0.06%) |
Aug 23, 2021 | 22.18 | 22.18 | 22.18 | 22.18 | 469 | -0.01(-0.03%) |
Aug 20, 2021 | 22.19 | 22.19 | 22.14 | 22.19 | 536 | +0.03(+0.13%) |
Aug 19, 2021 | 22.15 | 22.16 | 22.11 | 22.16 | 566 | +0.02(+0.08%) |
Aug 18, 2021 | 22.13 | 22.15 | 22.13 | 22.15 | 182 | -0.02(-0.11%) |
Aug 17, 2021 | 22.18 | 22.18 | 22.14 | 22.17 | 1,062 | +0.01(+0.05%) |
Aug 16, 2021 | 22.12 | 22.17 | 22.12 | 22.16 | 816 | +0.01(+0.06%) |
Aug 13, 2021 | 22.18 | 22.18 | 22.15 | 22.15 | 218 | +0.00(+0.02%) |
Aug 12, 2021 | 22.13 | 22.14 | 22.13 | 22.14 | 990 | +0.02(+0.10%) |
Aug 11, 2021 | 22.12 | 22.12 | 22.12 | 22.12 | 310 | -0.01(-0.04%) |
Aug 10, 2021 | 22.11 | 22.13 | 22.11 | 22.13 | 2,012 | -0.05(-0.22%) |
Aug 09, 2021 | 22.18 | 22.19 | 22.17 | 22.18 | 2,437 | +0.00(+0.00%) |
Aug 06, 2021 | 22.17 | 22.18 | 22.17 | 22.18 | 2,081 | +0.00(+0.00%) |
Aug 05, 2021 | 22.18 | 22.18 | 22.17 | 22.18 | 719 | -0.03(-0.14%) |
Aug 04, 2021 | 22.21 | 22.21 | 22.21 | 22.21 | 49 | -0.02(-0.10%) |
Aug 03, 2021 | 22.27 | 22.27 | 22.21 | 22.23 | 2,083 | +0.03(+0.16%) |
Aug 02, 2021 | 22.15 | 22.19 | 22.15 | 22.19 | 1,634 | +0.05(+0.23%) |
Jul 30, 2021 | 22.14 | 22.14 | 22.14 | 22.14 | 351 | -0.00(-0.01%) |
Jul 29, 2021 | 22.17 | 22.17 | 22.14 | 22.14 | 901 | -0.00(-0.00%) |
Jul 28, 2021 | 22.19 | 22.19 | 22.11 | 22.15 | 1,214 | -0.00(-0.02%) |
Jul 27, 2021 | 22.13 | 22.18 | 22.13 | 22.15 | 1,968 | +0.00(+0.01%) |
Jul 26, 2021 | 22.18 | 22.19 | 22.15 | 22.15 | 2,511 | -0.03(-0.13%) |
Jul 23, 2021 | 22.15 | 22.18 | 22.15 | 22.18 | 236 | +0.02(+0.09%) |
Jul 22, 2021 | 22.21 | 22.21 | 22.16 | 22.16 | 145 | +0.01(+0.06%) |
Jul 21, 2021 | 22.12 | 22.17 | 22.12 | 22.14 | 1,723 | +0.04(+0.18%) |
Jul 20, 2021 | 22.15 | 22.15 | 22.05 | 22.10 | 21,239 | -0.07(-0.30%) |
Jul 19, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 1 | +0.03(+0.16%) |
Jul 16, 2021 | 22.13 | 22.13 | 22.13 | 22.13 | 463 | -0.01(-0.06%) |
Jul 15, 2021 | 22.12 | 22.16 | 22.12 | 22.15 | 889 | +0.01(+0.06%) |
Jul 14, 2021 | 22.13 | 22.13 | 22.13 | 22.13 | 80 | +0.00(+0.00%) |
Jul 13, 2021 | 22.10 | 22.17 | 22.10 | 22.13 | 376 | +0.02(+0.07%) |
Jul 12, 2021 | 22.11 | 22.17 | 22.10 | 22.12 | 9,166 | -0.02(-0.07%) |
Jul 09, 2021 | 22.12 | 22.13 | 22.11 | 22.13 | 1,051 | -0.01(-0.04%) |
Jul 08, 2021 | 22.20 | 22.21 | 22.11 | 22.14 | 3,154 | -0.03(-0.15%) |
Jul 07, 2021 | 22.19 | 22.19 | 22.18 | 22.18 | 606 | +0.02(+0.09%) |
Jul 06, 2021 | 22.18 | 22.18 | 22.16 | 22.16 | 1,817 | +0.05(+0.22%) |
Jul 02, 2021 | 22.13 | 22.14 | 22.07 | 22.11 | 2,431 | +0.01(+0.04%) |
Jul 01, 2021 | 22.10 | 22.16 | 22.05 | 22.10 | 3,265 | -0.02(-0.09%) |
Jun 30, 2021 | 22.08 | 22.12 | 22.08 | 22.12 | 915 | +0.06(+0.26%) |
Jun 29, 2021 | 21.80 | 22.12 | 21.80 | 22.06 | 2,816 | +0.02(+0.08%) |
Jun 28, 2021 | 22.07 | 22.07 | 22.05 | 22.05 | 357 | -0.03(-0.12%) |
Jun 25, 2021 | 22.06 | 22.07 | 22.06 | 22.07 | 5,415 | +0.01(+0.06%) |
Jun 24, 2021 | 22.11 | 22.12 | 22.06 | 22.06 | 6,380 | -0.02(-0.08%) |
Jun 23, 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 1,262 | +0.01(+0.04%) |
Jun 22, 2021 | 22.03 | 22.09 | 22.03 | 22.07 | 1,433 | +0.01(+0.06%) |
Jun 21, 2021 | 22.02 | 22.11 | 22.02 | 22.06 | 1,898 | +0.01(+0.04%) |
Jun 18, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 124 | -0.03(-0.12%) |
Jun 17, 2021 | 22.23 | 22.23 | 21.93 | 22.07 | 8,191 | +0.04(+0.18%) |
Jun 16, 2021 | 22.04 | 22.04 | 22.03 | 22.03 | 880 | -0.01(-0.04%) |
Jun 15, 2021 | 22.01 | 22.04 | 22.01 | 22.04 | 845 | +0.02(+0.10%) |
Jun 14, 2021 | 22.01 | 22.27 | 22.01 | 22.02 | 1,085 | -0.04(-0.18%) |
Jun 11, 2021 | 22.04 | 22.06 | 22.03 | 22.06 | 1,629 | +0.03(+0.16%) |
Jun 10, 2021 | 22.03 | 22.03 | 22.03 | 22.03 | 1,799 | +0.00(+0.00%) |
Jun 09, 2021 | 22.01 | 22.03 | 22.01 | 22.03 | 421 | +0.05(+0.24%) |
Jun 08, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 5,237 | +0.00(+0.00%) |
Jun 07, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 236 | -0.01(-0.03%) |
Jun 04, 2021 | 22.03 | 22.03 | 21.98 | 21.98 | 260 | +0.05(+0.25%) |
Jun 03, 2021 | 21.98 | 21.98 | 21.90 | 21.93 | 1,547 | -0.06(-0.29%) |
Jun 02, 2021 | 21.97 | 22.02 | 21.96 | 21.99 | 901 | +0.05(+0.22%) |
Jun 01, 2021 | 21.99 | 21.99 | 21.93 | 21.94 | 4,411 | +0.01(+0.03%) |
May 28, 2021 | 21.96 | 21.96 | 21.93 | 21.93 | 920 | +0.03(+0.12%) |
May 27, 2021 | 21.95 | 21.96 | 21.89 | 21.91 | 1,485 | -0.01(-0.04%) |
May 26, 2021 | 21.96 | 21.97 | 21.92 | 21.92 | 596 | -0.02(-0.08%) |
May 25, 2021 | 21.86 | 21.93 | 21.85 | 21.93 | 314 | +0.02(+0.09%) |
May 24, 2021 | 21.87 | 21.92 | 21.85 | 21.91 | 1,674 | +0.06(+0.29%) |
May 21, 2021 | 21.84 | 21.87 | 21.84 | 21.85 | 3,768 | -0.05(-0.24%) |
May 20, 2021 | 21.88 | 21.90 | 21.86 | 21.90 | 642 | +0.07(+0.32%) |
May 19, 2021 | 21.95 | 21.96 | 21.80 | 21.83 | 7,872 | -0.07(-0.32%) |
May 18, 2021 | 21.85 | 21.96 | 21.85 | 21.90 | 622 | +0.05(+0.24%) |
May 17, 2021 | 21.81 | 21.90 | 21.81 | 21.85 | 721 | -0.03(-0.12%) |
May 14, 2021 | 21.84 | 21.88 | 21.84 | 21.88 | 3,067 | +0.08(+0.36%) |
May 13, 2021 | 21.81 | 21.81 | 21.80 | 21.80 | 1,791 | -0.00(-0.02%) |
May 12, 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 146 | -0.07(-0.34%) |
May 11, 2021 | 21.82 | 21.92 | 21.81 | 21.88 | 7,067 | -0.02(-0.07%) |
May 10, 2021 | 21.89 | 21.89 | 21.89 | 21.89 | 195 | +0.04(+0.19%) |
May 07, 2021 | 21.66 | 21.91 | 21.66 | 21.85 | 2,413 | -0.03(-0.12%) |
May 06, 2021 | 21.81 | 21.88 | 21.80 | 21.88 | 1,666 | +0.03(+0.16%) |
May 05, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 74 | -0.01(-0.06%) |
May 04, 2021 | 21.85 | 21.91 | 21.80 | 21.85 | 1,087 | -0.00(-0.02%) |
May 03, 2021 | 21.82 | 21.91 | 21.81 | 21.86 | 4,335 | +0.04(+0.20%) |
Apr 30, 2021 | 21.85 | 21.85 | 21.82 | 21.82 | 1,275 | +0.00(+0.02%) |
Apr 29, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 81 | -0.01(-0.04%) |
Apr 28, 2021 | 21.81 | 21.82 | 21.81 | 21.82 | 427 | +0.04(+0.18%) |
Apr 27, 2021 | 21.78 | 21.78 | 21.77 | 21.78 | 2,243 | -0.02(-0.08%) |
Apr 26, 2021 | 21.76 | 21.80 | 21.76 | 21.80 | 522 | +0.00(+0.00%) |
Apr 23, 2021 | 21.74 | 21.85 | 21.74 | 21.80 | 1,507 | +0.00(+0.02%) |
Apr 22, 2021 | 21.78 | 21.80 | 21.78 | 21.79 | 664 | +0.00(+0.00%) |
Apr 21, 2021 | 21.80 | 21.85 | 21.74 | 21.79 | 2,553 | -0.05(-0.22%) |
Apr 20, 2021 | 21.84 | 21.86 | 21.84 | 21.84 | 972 | +0.04(+0.17%) |
Apr 19, 2021 | 21.77 | 21.81 | 21.77 | 21.80 | 690 | +0.03(+0.12%) |
Apr 16, 2021 | 21.74 | 21.78 | 21.73 | 21.78 | 348 | -0.05(-0.22%) |
Apr 15, 2021 | 21.86 | 21.86 | 21.76 | 21.83 | 1,398 | +0.02(+0.08%) |
Apr 14, 2021 | 21.74 | 21.91 | 21.71 | 21.81 | 25,908 | +0.14(+0.66%) |
Apr 13, 2021 | 21.70 | 21.72 | 21.61 | 21.67 | 2,418 | -0.08(-0.36%) |
Apr 12, 2021 | 21.77 | 21.77 | 21.70 | 21.74 | 2,364 | +0.03(+0.16%) |
Apr 09, 2021 | 21.70 | 21.72 | 21.68 | 21.71 | 3,021 | +0.05(+0.22%) |
Apr 08, 2021 | 21.74 | 21.75 | 21.65 | 21.66 | 4,361 | -0.02(-0.08%) |
Apr 07, 2021 | 21.71 | 21.72 | 21.65 | 21.68 | 1,255 | -0.01(-0.06%) |
Apr 06, 2021 | 21.66 | 21.83 | 21.66 | 21.69 | 5,521 | +0.09(+0.44%) |
Apr 05, 2021 | 21.62 | 21.63 | 21.60 | 21.60 | 2,349 | +0.00(+0.00%) |