Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.86 | 21.95 | 21.86 | 21.87 | 15,739 | -0.11(-0.52%) |
Apr 28, 2022 | 21.94 | 21.99 | 21.91 | 21.98 | 19,263 | -0.02(-0.10%) |
Apr 27, 2022 | 22.06 | 22.08 | 21.98 | 22.01 | 30,219 | -0.08(-0.34%) |
Apr 26, 2022 | 22.07 | 22.11 | 22.06 | 22.08 | 15,376 | +0.07(+0.34%) |
Apr 25, 2022 | 21.98 | 22.08 | 21.98 | 22.01 | 16,299 | +0.11(+0.52%) |
Apr 22, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 18,335 | -0.02(-0.09%) |
Apr 21, 2022 | 21.97 | 21.97 | 21.86 | 21.91 | 17,633 | -0.12(-0.53%) |
Apr 20, 2022 | 21.99 | 22.05 | 21.99 | 22.03 | 35,918 | +0.12(+0.56%) |
Apr 19, 2022 | 21.96 | 21.96 | 21.89 | 21.91 | 6,524 | -0.13(-0.57%) |
Apr 18, 2022 | 22.18 | 22.18 | 22.01 | 22.03 | 61,026 | -0.06(-0.27%) |
Apr 14, 2022 | 22.19 | 22.19 | 22.07 | 22.10 | 280,686 | -0.18(-0.79%) |
Apr 13, 2022 | 22.38 | 22.38 | 22.27 | 22.27 | 8,913 | +0.06(+0.26%) |
Apr 12, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 20,588 | +0.02(+0.08%) |
Apr 11, 2022 | 22.19 | 22.21 | 22.16 | 22.19 | 15,876 | -0.10(-0.46%) |
Apr 08, 2022 | 22.26 | 22.33 | 22.26 | 22.30 | 28,261 | -0.13(-0.59%) |
Apr 07, 2022 | 22.41 | 22.46 | 22.39 | 22.43 | 453,457 | -0.04(-0.18%) |
Apr 06, 2022 | 22.41 | 22.50 | 22.40 | 22.47 | 7,474 | -0.06(-0.27%) |
Apr 05, 2022 | 22.66 | 22.66 | 22.52 | 22.53 | 13,234 | -0.22(-0.97%) |
Apr 04, 2022 | 22.74 | 22.75 | 22.73 | 22.75 | 12,617 | +0.01(+0.04%) |
Apr 01, 2022 | 22.62 | 22.80 | 22.62 | 22.74 | 21,689 | -0.05(-0.21%) |
Mar 31, 2022 | 22.77 | 22.82 | 22.77 | 22.79 | 8,326 | +0.02(+0.10%) |
Mar 30, 2022 | 22.74 | 22.78 | 22.72 | 22.76 | 56,762 | +0.08(+0.35%) |
Mar 29, 2022 | 22.69 | 22.70 | 22.63 | 22.68 | 31,939 | +0.08(+0.37%) |
Mar 28, 2022 | 22.55 | 22.61 | 22.55 | 22.60 | 8,561 | +0.04(+0.17%) |
Mar 25, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 238,601 | -0.16(-0.70%) |
Mar 24, 2022 | 22.65 | 22.73 | 22.65 | 22.72 | 21,399 | -0.05(-0.23%) |
Mar 23, 2022 | 22.70 | 22.78 | 22.69 | 22.78 | 28,590 | +0.11(+0.48%) |
Mar 22, 2022 | 22.68 | 22.70 | 22.66 | 22.67 | 14,915 | -0.09(-0.41%) |
Mar 21, 2022 | 22.85 | 22.85 | 22.75 | 22.76 | 144,684 | -0.20(-0.85%) |
Mar 18, 2022 | 22.94 | 22.96 | 22.94 | 22.96 | 3,651 | +0.06(+0.27%) |
Mar 17, 2022 | 22.90 | 22.93 | 22.90 | 22.90 | 5,400 | +0.06(+0.27%) |
Mar 16, 2022 | 22.81 | 22.85 | 22.72 | 22.83 | 17,648 | +0.03(+0.12%) |
Mar 15, 2022 | 22.86 | 22.86 | 22.78 | 22.81 | 21,632 | +0.02(+0.08%) |
Mar 14, 2022 | 22.86 | 22.87 | 22.79 | 22.79 | 16,230 | -0.23(-1.01%) |
Mar 11, 2022 | 23.03 | 23.04 | 23.01 | 23.02 | 14,933 | -0.00(-0.01%) |
Mar 10, 2022 | 23.03 | 23.05 | 22.98 | 23.02 | 40,371 | -0.14(-0.61%) |
Mar 09, 2022 | 23.18 | 23.19 | 23.15 | 23.16 | 6,882 | -0.04(-0.16%) |
Mar 08, 2022 | 23.21 | 23.22 | 23.18 | 23.20 | 3,292 | -0.14(-0.58%) |
Mar 07, 2022 | 23.38 | 23.41 | 23.34 | 23.34 | 7,032 | -0.11(-0.46%) |
Mar 04, 2022 | 23.45 | 23.49 | 23.44 | 23.44 | 23,829 | +0.07(+0.31%) |
Mar 03, 2022 | 23.31 | 23.38 | 23.31 | 23.37 | 11,453 | +0.04(+0.18%) |
Mar 02, 2022 | 23.47 | 23.51 | 23.33 | 23.33 | 26,706 | -0.26(-1.11%) |
Mar 01, 2022 | 23.57 | 23.64 | 23.57 | 23.59 | 26,900 | +0.13(+0.53%) |
Feb 28, 2022 | 23.41 | 23.46 | 23.41 | 23.46 | 68,607 | +0.18(+0.77%) |
Feb 25, 2022 | 23.23 | 23.29 | 23.23 | 23.29 | 189,857 | +0.03(+0.14%) |
Feb 24, 2022 | 23.30 | 23.30 | 23.25 | 23.25 | 5,198 | +0.00(+0.02%) |
Feb 23, 2022 | 23.30 | 23.30 | 23.23 | 23.25 | 31,442 | -0.08(-0.34%) |
Feb 22, 2022 | 23.36 | 23.37 | 23.30 | 23.33 | 13,822 | -0.02(-0.10%) |
Feb 18, 2022 | 23.35 | 0 | +0.04(+0.15%) | |||
Feb 17, 2022 | 23.30 | 23.32 | 23.30 | 23.32 | 1,460 | +0.04(+0.16%) |
Feb 16, 2022 | 23.29 | 23.30 | 23.23 | 23.28 | 19,121 | +0.02(+0.09%) |
Feb 15, 2022 | 23.31 | 23.31 | 23.26 | 23.26 | 25,546 | -0.08(-0.36%) |
Feb 14, 2022 | 23.34 | 23.36 | 23.30 | 23.34 | 33,637 | -0.08(-0.36%) |
Feb 11, 2022 | 23.37 | 23.43 | 23.32 | 23.43 | 6,132 | +0.10(+0.43%) |
Feb 10, 2022 | 23.45 | 23.45 | 23.32 | 23.33 | 13,276 | -0.21(-0.87%) |
Feb 09, 2022 | 23.53 | 23.58 | 23.52 | 23.53 | 31,126 | +0.02(+0.09%) |
Feb 08, 2022 | 23.53 | 23.56 | 23.51 | 23.51 | 3,658 | -0.07(-0.28%) |
Feb 07, 2022 | 23.55 | 23.60 | 23.53 | 23.58 | 24,289 | -0.01(-0.05%) |
Feb 04, 2022 | 23.60 | 23.60 | 23.55 | 23.59 | 22,051 | -0.13(-0.54%) |
Feb 03, 2022 | 23.69 | 23.76 | 23.72 | 124,624 | -0.10(-0.42%) | |
Feb 02, 2022 | 23.82 | 23.85 | 23.81 | 23.82 | 8,700 | +0.03(+0.14%) |
Feb 01, 2022 | 23.77 | 23.80 | 23.77 | 23.78 | 8,726 | +0.02(+0.06%) |
Jan 31, 2022 | 23.76 | 23.79 | 23.75 | 23.77 | 6,376 | -0.01(-0.04%) |
Jan 28, 2022 | 23.68 | 23.78 | 23.68 | 23.78 | 9,919 | +0.03(+0.12%) |
Jan 27, 2022 | 23.75 | 23.78 | 23.75 | 23.75 | 7,114 | +0.03(+0.12%) |
Jan 26, 2022 | 23.84 | 23.85 | 23.72 | 23.72 | 8,545 | -0.09(-0.36%) |
Jan 25, 2022 | 23.89 | 23.89 | 23.81 | 23.81 | 14,994 | -0.04(-0.16%) |
Jan 24, 2022 | 23.90 | 23.90 | 23.85 | 23.85 | 1,548 | -0.03(-0.11%) |
Jan 21, 2022 | 23.86 | 23.89 | 23.86 | 23.87 | 8,541 | +0.09(+0.37%) |
Jan 20, 2022 | 23.78 | 23.81 | 23.76 | 23.78 | 10,299 | +0.00(+0.00%) |
Jan 19, 2022 | 23.79 | 23.83 | 23.76 | 23.78 | 32,395 | +0.02(+0.06%) |
Jan 18, 2022 | 23.82 | 23.83 | 23.77 | 23.77 | 28,771 | -0.14(-0.59%) |
Jan 14, 2022 | 23.91 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 23.97 | 24.01 | 23.95 | 24.00 | 264,932 | +0.03(+0.12%) |
Jan 12, 2022 | 23.99 | 24.02 | 23.97 | 23.97 | 2,623 | +0.00(+0.01%) |
Jan 11, 2022 | 23.95 | 23.99 | 23.95 | 23.97 | 8,230 | +0.04(+0.15%) |
Jan 10, 2022 | 23.93 | 23.95 | 23.92 | 23.94 | 3,739 | +0.00(+0.00%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.94 | 23.94 | 7,277 | -0.10(-0.40%) |
Jan 06, 2022 | 24.00 | 24.07 | 24.00 | 24.03 | 7,910 | -0.02(-0.09%) |
Jan 05, 2022 | 24.18 | 24.18 | 24.05 | 24.05 | 122,393 | -0.10(-0.40%) |
Jan 04, 2022 | 24.14 | 24.16 | 24.12 | 24.15 | 33,022 | -0.01(-0.04%) |
Jan 03, 2022 | 24.17 | 24.18 | 24.16 | 24.16 | 3,423 | -0.12(-0.48%) |
Dec 31, 2021 | 24.26 | 24.32 | 24.26 | 24.28 | 7,684 | -0.01(-0.06%) |
Dec 30, 2021 | 24.29 | 24.29 | 24.27 | 24.29 | 1,405 | +0.04(+0.15%) |
Dec 29, 2021 | 24.26 | 24.30 | 24.25 | 24.25 | 7,700 | -0.10(-0.40%) |
Dec 28, 2021 | 24.37 | 24.40 | 24.33 | 24.35 | 38,512 | +0.01(+0.04%) |
Dec 27, 2021 | 24.31 | 24.36 | 24.31 | 24.34 | 19,537 | +0.02(+0.08%) |
Dec 23, 2021 | 24.32 | 24.34 | 24.32 | 24.32 | 12,626 | -0.01(-0.05%) |
Dec 22, 2021 | 24.31 | 24.35 | 24.30 | 24.34 | 45,732 | +0.03(+0.12%) |
Dec 21, 2021 | 24.27 | 24.33 | 24.26 | 24.31 | 5,742 | -0.04(-0.17%) |
Dec 20, 2021 | 24.15 | 24.43 | 24.15 | 24.35 | 4,999 | -0.02(-0.08%) |
Dec 17, 2021 | 24.31 | 24.38 | 24.31 | 24.37 | 32,505 | +0.03(+0.11%) |
Dec 16, 2021 | 24.34 | 24.36 | 24.32 | 24.34 | 13,762 | +0.02(+0.08%) |
Dec 15, 2021 | 24.35 | 24.37 | 24.30 | 24.32 | 30,750 | -0.02(-0.10%) |
Dec 14, 2021 | 24.28 | 24.37 | 24.28 | 24.34 | 11,763 | -0.04(-0.15%) |
Dec 13, 2021 | 24.27 | 24.40 | 24.27 | 24.38 | 14,124 | +0.06(+0.25%) |
Dec 10, 2021 | 24.32 | 24.35 | 24.30 | 24.32 | 7,326 | +0.02(+0.10%) |
Dec 09, 2021 | 24.28 | 24.33 | 24.28 | 24.30 | 5,141 | +0.00(+0.01%) |
Dec 08, 2021 | 24.33 | 24.34 | 24.27 | 24.30 | 19,955 | -0.09(-0.36%) |
Dec 07, 2021 | 24.40 | 24.81 | 24.36 | 24.38 | 374,021 | -0.04(-0.18%) |
Dec 06, 2021 | 24.48 | 24.50 | 24.40 | 24.43 | 3,887 | -0.08(-0.34%) |
Dec 03, 2021 | 24.45 | 24.52 | 24.45 | 24.51 | 21,138 | +0.13(+0.53%) |
Dec 02, 2021 | 24.40 | 24.41 | 24.34 | 24.38 | 6,059 | -0.01(-0.04%) |
Dec 01, 2021 | 24.35 | 24.39 | 24.35 | 24.39 | 1,481 | +0.00(+0.02%) |
Nov 30, 2021 | 24.40 | 24.31 | 24.31 | 24.38 | 15,943 | +0.07(+0.31%) |
Nov 29, 2021 | 24.24 | 24.33 | 24.24 | 24.31 | 17,597 | -0.01(-0.02%) |
Nov 26, 2021 | 24.28 | 24.33 | 24.28 | 24.31 | 2,676 | +0.17(+0.72%) |
Nov 24, 2021 | 24.11 | 24.17 | 24.11 | 24.14 | 15,242 | -0.01(-0.06%) |
Nov 23, 2021 | 24.18 | 24.18 | 24.15 | 24.16 | 3,636 | -0.05(-0.21%) |
Nov 22, 2021 | 24.30 | 24.30 | 24.21 | 24.21 | 24,337 | -0.13(-0.55%) |
Nov 19, 2021 | 24.33 | 24.36 | 24.33 | 24.34 | 2,010 | +0.06(+0.23%) |
Nov 18, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 21,268 | +0.03(+0.13%) |
Nov 17, 2021 | 24.21 | 24.26 | 24.21 | 24.25 | 4,654 | +0.03(+0.12%) |
Nov 16, 2021 | 24.25 | 24.27 | 24.23 | 24.23 | 1,973 | -0.00(-0.02%) |
Nov 15, 2021 | 24.29 | 24.29 | 24.22 | 24.23 | 8,929 | -0.09(-0.36%) |
Nov 12, 2021 | 24.34 | 24.37 | 24.31 | 24.32 | 10,391 | -0.02(-0.08%) |
Nov 11, 2021 | 24.41 | 24.41 | 24.34 | 24.34 | 2,151 | -0.04(-0.15%) |
Nov 10, 2021 | 24.49 | 24.37 | 24.37 | 0 | -0.19(-0.76%) | |
Nov 09, 2021 | 24.50 | 24.57 | 24.50 | 24.56 | 3,163 | +0.08(+0.32%) |
Nov 08, 2021 | 24.50 | 24.50 | 24.48 | 24.48 | 7,947 | -0.05(-0.19%) |
Nov 05, 2021 | 24.46 | 24.53 | 24.46 | 24.53 | 5,451 | +0.11(+0.44%) |
Nov 04, 2021 | 24.39 | 24.43 | 24.39 | 24.42 | 2,951 | +0.08(+0.33%) |
Nov 03, 2021 | 24.39 | 24.39 | 24.34 | 24.34 | 2,892 | -0.06(-0.24%) |
Nov 02, 2021 | 24.29 | 24.41 | 24.29 | 24.40 | 7,693 | +0.07(+0.29%) |
Nov 01, 2021 | 24.33 | 24.34 | 24.31 | 24.33 | 2,087 | -0.03(-0.11%) |
Oct 29, 2021 | 24.35 | 24.38 | 24.34 | 24.35 | 5,016 | -0.01(-0.02%) |
Oct 28, 2021 | 24.39 | 24.39 | 24.36 | 24.36 | 3,443 | -0.04(-0.17%) |
Oct 27, 2021 | 24.37 | 24.41 | 24.35 | 24.40 | 118,217 | +0.14(+0.59%) |
Oct 26, 2021 | 24.23 | 24.26 | 24.26 | 12,178 | +0.00(+0.02%) | |
Oct 25, 2021 | 24.24 | 24.26 | 24.24 | 24.25 | 1,490 | +0.04(+0.15%) |
Oct 22, 2021 | 24.19 | 24.23 | 24.19 | 24.22 | 5,084 | +0.03(+0.11%) |
Oct 21, 2021 | 24.19 | 24.21 | 24.17 | 24.19 | 41,453 | -0.04(-0.15%) |
Oct 20, 2021 | 24.21 | 24.26 | 24.21 | 24.23 | 11,858 | -0.05(-0.20%) |
Oct 19, 2021 | 24.28 | 24.30 | 24.26 | 24.27 | 15,954 | -0.04(-0.18%) |
Oct 18, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 36,335 | -0.02(-0.09%) |
Oct 15, 2021 | 24.30 | 24.35 | 24.30 | 24.34 | 4,984 | -0.03(-0.13%) |
Oct 14, 2021 | 24.39 | 24.39 | 24.33 | 24.37 | 5,007 | +0.04(+0.17%) |
Oct 13, 2021 | 24.32 | 24.38 | 24.32 | 24.33 | 6,402 | +0.04(+0.16%) |
Oct 12, 2021 | 24.23 | 24.30 | 24.22 | 24.29 | 5,737 | +0.12(+0.50%) |
Oct 11, 2021 | 24.19 | 24.23 | 24.17 | 24.17 | 2,503 | -0.07(-0.29%) |
Oct 08, 2021 | 24.28 | 24.28 | 24.22 | 24.25 | 3,684 | -0.06(-0.26%) |
Oct 07, 2021 | 24.31 | 24.34 | 24.31 | 24.31 | 5,230 | -0.07(-0.28%) |
Oct 06, 2021 | 24.39 | 24.39 | 24.34 | 24.38 | 6,634 | +0.01(+0.03%) |
Oct 05, 2021 | 24.40 | 24.40 | 24.35 | 24.37 | 4,254 | -0.06(-0.23%) |
Oct 04, 2021 | 24.46 | 24.46 | 24.35 | 24.42 | 5,507 | -0.03(-0.13%) |
Oct 01, 2021 | 24.42 | 24.57 | 24.41 | 24.46 | 39,567 | +0.11(+0.44%) |
Sep 30, 2021 | 24.33 | 24.37 | 24.29 | 24.35 | 3,543 | +0.00(+0.00%) |
Sep 29, 2021 | 24.41 | 24.43 | 24.35 | 24.35 | 2,718 | -0.02(-0.08%) |
Sep 28, 2021 | 24.35 | 24.41 | 24.35 | 24.37 | 4,714 | -0.12(-0.47%) |
Sep 27, 2021 | 24.52 | 24.52 | 24.47 | 24.48 | 8,573 | -0.01(-0.04%) |
Sep 24, 2021 | 24.52 | 24.52 | 24.49 | 24.49 | 9,357 | -0.06(-0.25%) |
Sep 23, 2021 | 24.61 | 24.62 | 24.53 | 24.55 | 16,281 | -0.10(-0.41%) |
Sep 22, 2021 | 24.66 | 24.67 | 24.63 | 24.66 | 7,510 | +0.01(+0.04%) |
Sep 21, 2021 | 24.60 | 24.67 | 24.60 | 24.65 | 4,692 | +0.00(+0.02%) |
Sep 20, 2021 | 24.62 | 24.66 | 24.62 | 24.64 | 12,133 | +0.06(+0.23%) |
Sep 17, 2021 | 24.59 | 24.60 | 24.57 | 24.59 | 3,445 | -0.04(-0.17%) |
Sep 16, 2021 | 24.61 | 24.65 | 24.61 | 24.63 | 5,175 | -0.04(-0.15%) |
Sep 15, 2021 | 24.69 | 24.69 | 24.66 | 24.66 | 2,716 | -0.02(-0.08%) |
Sep 14, 2021 | 24.64 | 24.70 | 24.64 | 24.69 | 1,687 | +0.06(+0.23%) |
Sep 13, 2021 | 24.61 | 24.64 | 24.61 | 24.63 | 7,748 | +0.05(+0.19%) |
Sep 10, 2021 | 24.61 | 24.61 | 24.57 | 24.58 | 7,955 | -0.05(-0.19%) |
Sep 09, 2021 | 24.57 | 24.65 | 24.57 | 24.63 | 6,744 | +0.07(+0.28%) |
Sep 08, 2021 | 24.54 | 24.58 | 24.52 | 24.56 | 4,224 | +0.04(+0.16%) |
Sep 07, 2021 | 24.55 | 24.55 | 24.50 | 24.52 | 4,145 | -0.06(-0.26%) |
Sep 03, 2021 | 24.56 | 24.60 | 24.56 | 24.58 | 12,607 | -0.03(-0.14%) |
Sep 02, 2021 | 24.63 | 24.64 | 24.61 | 24.62 | 2,256 | +0.03(+0.12%) |
Sep 01, 2021 | 24.65 | 24.65 | 24.59 | 24.59 | 1,614 | -0.01(-0.04%) |
Aug 31, 2021 | 24.64 | 24.64 | 24.60 | 24.60 | 2,892 | -0.01(-0.04%) |
Aug 30, 2021 | 24.57 | 24.63 | 24.57 | 24.61 | 6,660 | +0.03(+0.13%) |
Aug 27, 2021 | 24.56 | 24.59 | 24.56 | 24.58 | 9,249 | +0.07(+0.29%) |
Aug 26, 2021 | 24.50 | 24.53 | 24.49 | 24.50 | 5,497 | -0.01(-0.04%) |
Aug 25, 2021 | 24.58 | 24.58 | 24.51 | 24.51 | 9,046 | -0.05(-0.21%) |
Aug 24, 2021 | 24.59 | 24.60 | 24.56 | 24.56 | 12,730 | -0.04(-0.15%) |
Aug 23, 2021 | 24.56 | 24.62 | 24.56 | 24.60 | 8,706 | +0.01(+0.06%) |
Aug 20, 2021 | 24.61 | 24.61 | 24.59 | 24.59 | 3,403 | -0.02(-0.09%) |
Aug 19, 2021 | 24.87 | 24.87 | 24.56 | 24.61 | 49,828 | +0.06(+0.25%) |
Aug 18, 2021 | 24.53 | 24.57 | 24.52 | 24.55 | 9,182 | -0.02(-0.08%) |
Aug 17, 2021 | 24.58 | 24.59 | 24.55 | 24.57 | 24,111 | -0.03(-0.11%) |
Aug 16, 2021 | 24.56 | 24.63 | 24.56 | 24.60 | 24,605 | +0.06(+0.23%) |
Aug 13, 2021 | 24.54 | 24.56 | 24.51 | 24.54 | 21,609 | +0.06(+0.27%) |
Aug 12, 2021 | 24.50 | 24.50 | 24.39 | 24.48 | 192,135 | +0.02(+0.09%) |
Aug 11, 2021 | 24.41 | 24.49 | 24.41 | 24.45 | 26,027 | +0.03(+0.11%) |
Aug 10, 2021 | 24.45 | 24.48 | 24.43 | 24.43 | 23,509 | -0.07(-0.28%) |
Aug 09, 2021 | 24.53 | 24.53 | 24.49 | 24.49 | 4,734 | -0.05(-0.22%) |
Aug 06, 2021 | 24.58 | 24.58 | 24.55 | 24.55 | 3,364 | -0.11(-0.45%) |
Aug 05, 2021 | 24.67 | 24.68 | 24.64 | 24.66 | 11,094 | -0.05(-0.21%) |
Aug 04, 2021 | 24.64 | 24.73 | 24.64 | 24.71 | 4,818 | -0.00(-0.02%) |
Aug 03, 2021 | 24.72 | 24.73 | 24.71 | 24.71 | 2,574 | +0.01(+0.06%) |
Aug 02, 2021 | 24.72 | 24.74 | 24.70 | 24.70 | 6,862 | +0.06(+0.26%) |
Jul 30, 2021 | 24.64 | 24.66 | 24.64 | 24.64 | 4,594 | +0.00(+0.00%) |
Jul 29, 2021 | 24.64 | 24.71 | 24.62 | 24.64 | 51,615 | -0.00(-0.01%) |
Jul 28, 2021 | 24.63 | 24.64 | 24.63 | 24.64 | 1,441 | +0.02(+0.06%) |
Jul 27, 2021 | 24.63 | 24.64 | 24.59 | 24.62 | 6,088 | +0.03(+0.11%) |
Jul 26, 2021 | 24.64 | 24.68 | 24.55 | 24.59 | 19,498 | +0.02(+0.07%) |
Jul 23, 2021 | 24.59 | 24.59 | 24.58 | 24.58 | 810 | -0.02(-0.07%) |
Jul 22, 2021 | 24.58 | 24.64 | 24.58 | 24.59 | 93,879 | +0.06(+0.23%) |
Jul 21, 2021 | 24.53 | 24.57 | 24.52 | 24.54 | 2,357 | -0.07(-0.26%) |
Jul 20, 2021 | 24.62 | 24.63 | 24.59 | 24.60 | 1,367 | -0.04(-0.18%) |
Jul 19, 2021 | 24.64 | 24.65 | 24.62 | 24.65 | 1,925 | +0.13(+0.52%) |
Jul 16, 2021 | 24.50 | 24.54 | 24.48 | 24.52 | 19,212 | -0.01(-0.04%) |
Jul 15, 2021 | 24.48 | 24.55 | 24.48 | 24.53 | 250,330 | +0.05(+0.19%) |
Jul 14, 2021 | 24.47 | 24.49 | 24.45 | 24.48 | 3,229 | +0.08(+0.34%) |
Jul 13, 2021 | 24.50 | 24.50 | 24.39 | 24.40 | 9,604 | -0.06(-0.26%) |
Jul 12, 2021 | 24.45 | 24.49 | 24.44 | 24.46 | 10,154 | -0.01(-0.04%) |
Jul 09, 2021 | 24.47 | 24.51 | 24.47 | 24.47 | 5,460 | -0.08(-0.34%) |
Jul 08, 2021 | 24.57 | 24.58 | 24.53 | 24.56 | 13,826 | +0.03(+0.13%) |
Jul 07, 2021 | 24.55 | 24.55 | 24.52 | 24.52 | 2,096 | +0.03(+0.13%) |
Jul 06, 2021 | 24.45 | 24.50 | 24.37 | 24.49 | 71,721 | +0.09(+0.36%) |
Jul 02, 2021 | 24.38 | 24.42 | 24.38 | 24.40 | 2,892 | +0.06(+0.23%) |
Jul 01, 2021 | 24.37 | 24.38 | 24.32 | 24.35 | 3,660 | -0.03(-0.13%) |
Jun 30, 2021 | 24.45 | 24.45 | 24.35 | 24.38 | 24,188 | +0.03(+0.11%) |
Jun 29, 2021 | 24.30 | 24.37 | 24.30 | 24.35 | 2,782 | +0.03(+0.13%) |
Jun 28, 2021 | 24.28 | 24.34 | 24.28 | 24.32 | 9,954 | +0.05(+0.20%) |
Jun 25, 2021 | 24.28 | 24.28 | 24.23 | 24.27 | 9,454 | -0.06(-0.25%) |
Jun 24, 2021 | 24.32 | 24.36 | 24.32 | 24.33 | 7,753 | +0.04(+0.18%) |
Jun 23, 2021 | 24.30 | 24.32 | 24.27 | 24.29 | 4,648 | -0.01(-0.06%) |
Jun 22, 2021 | 24.30 | 24.32 | 24.29 | 24.30 | 1,997 | +0.02(+0.08%) |
Jun 21, 2021 | 24.32 | 24.33 | 24.28 | 24.28 | 2,027 | -0.08(-0.35%) |
Jun 18, 2021 | 24.33 | 24.37 | 24.32 | 24.37 | 671 | +0.09(+0.38%) |
Jun 17, 2021 | 24.21 | 24.32 | 24.21 | 24.28 | 4,430 | +0.07(+0.29%) |
Jun 16, 2021 | 24.30 | 24.30 | 24.19 | 24.21 | 20,630 | -0.06(-0.26%) |
Jun 15, 2021 | 24.29 | 24.29 | 24.20 | 24.27 | 7,398 | -0.00(-0.01%) |
Jun 14, 2021 | 24.29 | 24.30 | 24.27 | 24.27 | 4,070 | -0.05(-0.21%) |
Jun 11, 2021 | 24.34 | 24.34 | 24.29 | 24.33 | 5,167 | +0.02(+0.08%) |
Jun 10, 2021 | 24.20 | 24.33 | 24.20 | 24.31 | 13,183 | +0.03(+0.13%) |
Jun 09, 2021 | 24.26 | 24.30 | 24.26 | 24.27 | 17,663 | +0.06(+0.23%) |
Jun 08, 2021 | 24.25 | 24.25 | 24.21 | 24.22 | 2,229 | +0.04(+0.15%) |
Jun 07, 2021 | 24.19 | 24.20 | 24.18 | 24.18 | 2,096 | +0.00(+0.00%) |
Jun 04, 2021 | 24.13 | 24.18 | 24.12 | 24.18 | 16,084 | +0.08(+0.34%) |
Jun 03, 2021 | 24.09 | 24.12 | 24.08 | 24.10 | 7,149 | -0.04(-0.15%) |
Jun 02, 2021 | 24.13 | 24.13 | 24.13 | 24.13 | 5,766 | +0.03(+0.12%) |
Jun 01, 2021 | 24.10 | 24.13 | 24.09 | 24.10 | 13,467 | -0.03(-0.13%) |
May 28, 2021 | 24.13 | 24.15 | 24.13 | 24.13 | 2,136 | +0.01(+0.06%) |
May 27, 2021 | 24.11 | 24.13 | 24.09 | 24.12 | 2,285 | -0.03(-0.11%) |
May 26, 2021 | 24.15 | 24.15 | 24.13 | 24.15 | 12,092 | -0.02(-0.07%) |
May 25, 2021 | 24.13 | 24.18 | 24.13 | 24.16 | 18,825 | +0.05(+0.20%) |
May 24, 2021 | 24.06 | 24.13 | 24.06 | 24.12 | 100,767 | +0.06(+0.23%) |
May 21, 2021 | 24.05 | 24.06 | 24.05 | 24.06 | 4,602 | +0.01(+0.04%) |
May 20, 2021 | 24.02 | 24.07 | 24.02 | 24.05 | 9,801 | +0.07(+0.28%) |
May 19, 2021 | 24.01 | 24.03 | 23.98 | 23.98 | 8,372 | -0.04(-0.16%) |
May 18, 2021 | 24.01 | 24.02 | 24.01 | 24.02 | 8,073 | -0.02(-0.09%) |
May 17, 2021 | 24.05 | 24.07 | 24.03 | 24.04 | 16,475 | -0.02(-0.07%) |
May 14, 2021 | 24.04 | 24.07 | 24.04 | 24.06 | 1,160 | +0.05(+0.22%) |
May 13, 2021 | 24.00 | 24.02 | 23.98 | 24.01 | 1,735 | +0.05(+0.22%) |
May 12, 2021 | 23.99 | 24.01 | 23.94 | 23.95 | 2,606 | -0.10(-0.40%) |
May 11, 2021 | 24.06 | 24.07 | 24.03 | 24.05 | 8,741 | -0.04(-0.15%) |
May 10, 2021 | 24.23 | 24.23 | 24.09 | 24.09 | 14,094 | -0.06(-0.24%) |
May 07, 2021 | 24.17 | 24.17 | 24.13 | 24.14 | 1,021 | -0.01(-0.04%) |
May 06, 2021 | 24.11 | 24.16 | 24.11 | 24.15 | 4,564 | +0.02(+0.08%) |
May 05, 2021 | 24.13 | 24.15 | 24.10 | 24.14 | 121,901 | +0.02(+0.08%) |
May 04, 2021 | 24.12 | 24.14 | 24.09 | 24.12 | 6,391 | +0.04(+0.16%) |