Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.03 | 21.33 | 21.33 | 914,790 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.01 | 21.05 | 20.80 | 21.03 | 1,477,950 | +0.10(+0.45%) |
Jan 27, 2022 | 21.40 | 21.40 | 20.93 | 20.93 | 1,526,374 | -0.35(-1.67%) |
Jan 26, 2022 | 21.59 | 21.61 | 21.22 | 21.29 | 4,356,610 | -0.22(-1.01%) |
Jan 25, 2022 | 21.51 | 21.55 | 21.41 | 21.50 | 1,535,401 | -0.11(-0.52%) |
Jan 24, 2022 | 21.61 | 21.64 | 21.37 | 21.61 | 1,790,640 | -0.03(-0.12%) |
Jan 21, 2022 | 21.79 | 21.79 | 21.63 | 21.64 | 1,023,652 | -0.06(-0.28%) |
Jan 20, 2022 | 21.84 | 21.87 | 21.70 | 21.70 | 1,068,998 | -0.07(-0.32%) |
Jan 19, 2022 | 21.81 | 21.85 | 21.74 | 21.77 | 990,495 | +0.03(+0.12%) |
Jan 18, 2022 | 21.87 | 21.90 | 21.74 | 21.74 | 1,116,160 | -0.17(-0.79%) |
Jan 14, 2022 | 21.92 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.02 | 22.06 | 21.99 | 22.00 | 1,351,658 | +0.01(+0.04%) |
Jan 12, 2022 | 22.02 | 22.04 | 21.93 | 22.00 | 816,416 | +0.03(+0.12%) |
Jan 11, 2022 | 21.87 | 21.97 | 21.82 | 21.97 | 1,051,010 | +0.13(+0.59%) |
Jan 10, 2022 | 21.94 | 21.96 | 21.78 | 21.84 | 1,049,580 | -0.08(-0.35%) |
Jan 07, 2022 | 21.96 | 21.96 | 21.80 | 21.92 | 770,660 | -0.02(-0.08%) |
Jan 06, 2022 | 21.79 | 21.94 | 21.71 | 21.93 | 1,159,974 | +0.15(+0.67%) |
Jan 05, 2022 | 22.03 | 22.08 | 21.79 | 21.79 | 896,178 | -0.22(-0.98%) |
Jan 04, 2022 | 22.10 | 22.13 | 21.97 | 22.00 | 1,328,940 | -0.14(-0.62%) |
Jan 03, 2022 | 22.24 | 22.24 | 22.13 | 22.14 | 813,765 | -0.13(-0.58%) |
Dec 31, 2021 | 22.21 | 22.28 | 22.17 | 22.27 | 697,035 | +0.07(+0.31%) |
Dec 30, 2021 | 22.17 | 22.25 | 22.13 | 22.20 | 677,990 | +0.08(+0.35%) |
Dec 29, 2021 | 22.14 | 22.15 | 22.07 | 22.13 | 878,923 | +0.03(+0.12%) |
Dec 28, 2021 | 22.08 | 22.11 | 22.06 | 22.10 | 619,531 | +0.03(+0.16%) |
Dec 27, 2021 | 22.13 | 22.13 | 22.04 | 22.07 | 649,323 | +0.01(+0.04%) |
Dec 23, 2021 | 22.10 | 22.11 | 22.04 | 22.06 | 750,444 | +0.01(+0.04%) |
Dec 22, 2021 | 21.96 | 22.07 | 21.92 | 22.05 | 1,023,576 | +0.11(+0.51%) |
Dec 21, 2021 | 21.86 | 21.97 | 21.82 | 21.94 | 907,015 | +0.13(+0.59%) |
Dec 20, 2021 | 21.87 | 21.91 | 21.78 | 21.81 | 1,389,827 | -0.13(-0.59%) |
Dec 17, 2021 | 21.94 | 22.02 | 21.90 | 21.94 | 890,044 | -0.04(-0.20%) |
Dec 16, 2021 | 21.88 | 22.01 | 21.85 | 21.98 | 542,749 | +0.13(+0.59%) |
Dec 15, 2021 | 21.78 | 21.88 | 21.76 | 21.85 | 638,790 | +0.09(+0.44%) |
Dec 14, 2021 | 21.78 | 21.87 | 21.74 | 21.76 | 630,066 | -0.12(-0.55%) |
Dec 13, 2021 | 21.82 | 21.89 | 21.70 | 21.88 | 850,011 | -0.01(-0.04%) |
Dec 10, 2021 | 21.89 | 21.95 | 21.71 | 21.88 | 1,056,235 | +0.00(+0.00%) |
Dec 09, 2021 | 21.94 | 21.95 | 21.87 | 21.88 | 765,086 | -0.05(-0.24%) |
Dec 08, 2021 | 21.98 | 21.98 | 21.88 | 21.94 | 626,548 | -0.03(-0.12%) |
Dec 07, 2021 | 21.90 | 22.00 | 21.90 | 21.96 | 824,394 | +0.13(+0.59%) |
Dec 06, 2021 | 21.76 | 21.87 | 21.73 | 21.83 | 643,903 | +0.10(+0.48%) |
Dec 03, 2021 | 21.85 | 21.87 | 21.70 | 21.73 | 661,429 | -0.08(-0.36%) |
Dec 02, 2021 | 21.74 | 21.83 | 21.55 | 21.81 | 966,203 | +0.14(+0.63%) |
Dec 01, 2021 | 21.72 | 21.86 | 21.67 | 21.67 | 828,412 | +0.03(+0.12%) |
Nov 30, 2021 | 21.77 | 21.80 | 21.60 | 21.65 | 911,531 | -0.09(-0.43%) |
Nov 29, 2021 | 21.70 | 21.78 | 21.70 | 21.74 | 791,159 | +0.08(+0.36%) |
Nov 26, 2021 | 21.74 | 21.75 | 21.58 | 21.66 | 947,078 | -0.15(-0.67%) |
Nov 24, 2021 | 21.74 | 21.81 | 21.71 | 21.81 | 446,761 | +0.05(+0.24%) |
Nov 23, 2021 | 21.79 | 21.80 | 21.74 | 21.76 | 844,910 | -0.05(-0.24%) |
Nov 22, 2021 | 21.87 | 21.93 | 21.80 | 21.81 | 1,325,434 | -0.09(-0.43%) |
Nov 19, 2021 | 21.95 | 21.95 | 21.83 | 21.90 | 6,914,662 | +0.00(+0.00%) |
Nov 18, 2021 | 21.90 | 21.90 | 21.87 | 21.90 | 630,428 | +0.00(+0.00%) |
Nov 17, 2021 | 21.94 | 21.94 | 21.87 | 21.90 | 654,608 | -0.02(-0.08%) |
Nov 16, 2021 | 21.91 | 22.00 | 21.90 | 21.92 | 1,327,556 | +0.00(+0.00%) |
Nov 15, 2021 | 22.03 | 22.04 | 21.90 | 21.92 | 823,166 | -0.07(-0.31%) |
Nov 12, 2021 | 22.04 | 22.05 | 21.97 | 21.99 | 630,505 | +0.01(+0.04%) |
Nov 11, 2021 | 22.06 | 22.07 | 21.96 | 21.98 | 792,767 | -0.03(-0.16%) |
Nov 10, 2021 | 22.23 | 22.01 | 997,327 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.29 | 22.29 | 22.20 | 22.22 | 554,111 | -0.03(-0.12%) |
Nov 08, 2021 | 22.31 | 22.32 | 22.24 | 22.25 | 648,127 | -0.04(-0.19%) |
Nov 05, 2021 | 22.31 | 22.31 | 22.25 | 22.29 | 580,397 | +0.02(+0.08%) |
Nov 04, 2021 | 22.24 | 22.30 | 22.24 | 22.27 | 690,926 | +0.04(+0.19%) |
Nov 03, 2021 | 22.25 | 22.26 | 22.20 | 22.23 | 802,997 | +0.01(+0.03%) |
Nov 02, 2021 | 22.25 | 22.25 | 22.18 | 22.22 | 876,084 | +0.00(+0.00%) |
Nov 01, 2021 | 22.19 | 22.22 | 22.15 | 22.22 | 766,519 | +0.05(+0.23%) |
Oct 29, 2021 | 22.13 | 22.19 | 22.09 | 22.17 | 678,654 | +0.04(+0.19%) |
Oct 28, 2021 | 22.17 | 22.17 | 22.11 | 22.13 | 593,726 | -0.01(-0.04%) |
Oct 27, 2021 | 22.16 | 22.16 | 22.07 | 22.13 | 995,434 | +0.03(+0.12%) |
Oct 26, 2021 | 22.10 | 22.11 | 693,800 | +0.03(+0.12%) | ||
Oct 25, 2021 | 22.08 | 22.11 | 22.06 | 22.08 | 696,322 | +0.03(+0.16%) |
Oct 22, 2021 | 22.10 | 22.13 | 22.03 | 22.05 | 630,910 | -0.05(-0.23%) |
Oct 21, 2021 | 22.10 | 22.12 | 22.05 | 22.10 | 618,428 | -0.01(-0.04%) |
Oct 20, 2021 | 22.02 | 22.11 | 21.99 | 22.11 | 713,248 | +0.13(+0.58%) |
Oct 19, 2021 | 22.00 | 22.05 | 21.96 | 21.98 | 619,853 | -0.02(-0.08%) |
Oct 18, 2021 | 21.96 | 22.02 | 21.94 | 22.00 | 539,360 | -0.02(-0.08%) |
Oct 15, 2021 | 22.12 | 22.12 | 21.99 | 22.02 | 562,894 | -0.08(-0.35%) |
Oct 14, 2021 | 22.02 | 22.09 | 21.97 | 22.09 | 752,082 | +0.15(+0.70%) |
Oct 13, 2021 | 21.87 | 21.97 | 21.84 | 21.94 | 666,835 | +0.11(+0.51%) |
Oct 12, 2021 | 21.69 | 21.84 | 21.69 | 21.83 | 593,059 | +0.16(+0.75%) |
Oct 11, 2021 | 21.75 | 21.75 | 21.67 | 21.67 | 544,452 | -0.08(-0.35%) |
Oct 08, 2021 | 21.71 | 21.75 | 21.67 | 21.74 | 667,707 | +0.00(+0.00%) |
Oct 07, 2021 | 21.78 | 21.78 | 21.71 | 21.74 | 826,522 | -0.01(-0.04%) |
Oct 06, 2021 | 21.67 | 21.75 | 21.57 | 21.75 | 1,060,722 | +0.09(+0.43%) |
Oct 05, 2021 | 21.77 | 21.77 | 21.64 | 21.66 | 765,195 | -0.05(-0.24%) |
Oct 04, 2021 | 21.86 | 21.86 | 21.70 | 21.71 | 980,227 | -0.18(-0.82%) |
Oct 01, 2021 | 21.90 | 21.92 | 21.84 | 21.89 | 611,382 | -0.01(-0.04%) |
Sep 30, 2021 | 21.90 | 21.95 | 21.80 | 21.90 | 760,124 | -0.03(-0.16%) |
Sep 29, 2021 | 21.79 | 21.93 | 21.77 | 21.93 | 867,183 | +0.19(+0.86%) |
Sep 28, 2021 | 21.89 | 21.91 | 21.71 | 21.74 | 1,492,603 | -0.20(-0.93%) |
Sep 27, 2021 | 22.03 | 22.03 | 21.93 | 21.95 | 1,276,679 | -0.05(-0.23%) |
Sep 24, 2021 | 22.10 | 22.12 | 21.99 | 22.00 | 666,790 | -0.10(-0.46%) |
Sep 23, 2021 | 22.16 | 22.23 | 22.07 | 22.10 | 656,801 | -0.06(-0.27%) |
Sep 22, 2021 | 22.12 | 22.17 | 22.07 | 22.16 | 560,029 | +0.11(+0.50%) |
Sep 21, 2021 | 22.07 | 22.09 | 22.01 | 22.05 | 587,806 | +0.03(+0.15%) |
Sep 20, 2021 | 22.10 | 22.11 | 21.98 | 22.01 | 854,817 | -0.15(-0.69%) |
Sep 17, 2021 | 22.21 | 22.23 | 22.14 | 22.17 | 477,142 | -0.03(-0.15%) |
Sep 16, 2021 | 22.16 | 22.20 | 22.09 | 22.20 | 547,081 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.16 | 22.05 | 22.15 | 683,882 | +0.05(+0.23%) |
Sep 14, 2021 | 22.13 | 22.14 | 22.05 | 22.10 | 2,062,847 | +0.05(+0.23%) |
Sep 13, 2021 | 22.18 | 22.19 | 22.05 | 22.05 | 1,436,778 | -0.09(-0.38%) |
Sep 10, 2021 | 22.20 | 22.21 | 22.12 | 22.13 | 514,606 | -0.02(-0.08%) |
Sep 09, 2021 | 22.24 | 22.25 | 22.24 | 22.15 | 869,150 | +0.03(+0.15%) |
Sep 08, 2021 | 22.10 | 22.13 | 22.06 | 22.12 | 936,420 | +0.02(+0.08%) |
Sep 07, 2021 | 22.20 | 22.21 | 22.07 | 22.10 | 754,186 | -0.08(-0.34%) |
Sep 03, 2021 | 22.28 | 22.28 | 22.20 | 22.18 | 653,664 | -0.01(-0.06%) |
Sep 02, 2021 | 22.17 | 22.19 | 22.11 | 22.19 | 483,377 | +0.08(+0.34%) |
Sep 01, 2021 | 22.06 | 22.11 | 22.06 | 22.11 | 658,557 | +0.07(+0.31%) |
Aug 31, 2021 | 22.08 | 22.10 | 22.00 | 22.05 | 855,106 | +0.00(+0.00%) |
Aug 30, 2021 | 22.12 | 22.13 | 22.03 | 22.05 | 586,098 | +0.00(+0.00%) |
Aug 27, 2021 | 21.97 | 22.05 | 21.92 | 22.05 | 658,003 | +0.13(+0.58%) |
Aug 26, 2021 | 22.01 | 22.06 | 21.91 | 21.92 | 533,769 | -0.08(-0.38%) |
Aug 25, 2021 | 22.00 | 22.01 | 21.99 | 22.00 | 763,440 | +0.01(+0.04%) |
Aug 24, 2021 | 22.00 | 22.01 | 21.98 | 22.00 | 456,240 | +0.01(+0.04%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.95 | 21.99 | 657,315 | +0.03(+0.12%) |
Aug 20, 2021 | 21.94 | 21.98 | 21.90 | 21.96 | 537,787 | +0.05(+0.23%) |
Aug 19, 2021 | 21.92 | 21.92 | 21.83 | 21.91 | 1,005,542 | -0.02(-0.08%) |
Aug 18, 2021 | 21.98 | 21.98 | 21.90 | 21.93 | 567,134 | -0.03(-0.15%) |
Aug 17, 2021 | 22.05 | 22.05 | 21.94 | 21.96 | 983,640 | -0.08(-0.35%) |
Aug 16, 2021 | 22.06 | 22.06 | 22.01 | 22.04 | 655,898 | -0.01(-0.04%) |
Aug 13, 2021 | 22.04 | 22.09 | 22.02 | 22.05 | 535,057 | +0.06(+0.27%) |
Aug 12, 2021 | 21.97 | 22.00 | 21.95 | 21.99 | 799,767 | +0.07(+0.31%) |
Aug 11, 2021 | 21.95 | 22.00 | 21.84 | 21.92 | 679,948 | +0.03(+0.15%) |
Aug 10, 2021 | 22.00 | 22.02 | 21.80 | 21.89 | 975,283 | -0.08(-0.35%) |
Aug 09, 2021 | 22.14 | 22.15 | 21.95 | 21.96 | 1,284,032 | -0.14(-0.65%) |
Aug 06, 2021 | 22.12 | 22.13 | 22.06 | 22.11 | 624,313 | +0.02(+0.08%) |
Aug 05, 2021 | 22.08 | 22.11 | 22.05 | 22.09 | 612,589 | +0.02(+0.08%) |
Aug 04, 2021 | 22.08 | 22.13 | 22.04 | 22.07 | 677,190 | -0.00(-0.00%) |
Aug 03, 2021 | 22.09 | 22.09 | 22.02 | 22.07 | 952,855 | +0.03(+0.11%) |
Aug 02, 2021 | 22.08 | 22.10 | 22.04 | 22.05 | 586,415 | +0.02(+0.08%) |
Jul 30, 2021 | 21.96 | 22.03 | 21.93 | 22.03 | 1,083,141 | +0.09(+0.42%) |
Jul 29, 2021 | 21.90 | 21.95 | 21.89 | 21.94 | 688,610 | +0.08(+0.35%) |
Jul 28, 2021 | 21.88 | 21.88 | 21.80 | 21.86 | 439,406 | +0.03(+0.15%) |
Jul 27, 2021 | 21.87 | 21.89 | 21.75 | 21.83 | 1,348,024 | -0.03(-0.15%) |
Jul 26, 2021 | 21.92 | 21.92 | 21.84 | 21.86 | 778,155 | -0.03(-0.12%) |
Jul 23, 2021 | 21.86 | 21.89 | 21.83 | 21.89 | 480,598 | +0.07(+0.31%) |
Jul 22, 2021 | 21.89 | 21.89 | 21.81 | 21.82 | 548,478 | -0.03(-0.15%) |
Jul 21, 2021 | 21.86 | 21.89 | 21.84 | 21.85 | 647,105 | -0.01(-0.04%) |
Jul 20, 2021 | 21.83 | 21.89 | 21.79 | 21.86 | 557,594 | +0.09(+0.43%) |
Jul 19, 2021 | 21.83 | 21.94 | 21.74 | 21.77 | 886,060 | -0.11(-0.50%) |
Jul 16, 2021 | 21.97 | 21.97 | 21.87 | 21.88 | 609,733 | -0.05(-0.23%) |
Jul 15, 2021 | 21.96 | 21.99 | 21.91 | 21.93 | 929,203 | -0.03(-0.12%) |
Jul 14, 2021 | 21.99 | 22.01 | 21.88 | 21.95 | 1,112,588 | +0.03(+0.12%) |
Jul 13, 2021 | 22.04 | 22.05 | 21.91 | 21.93 | 7,410,007 | -0.09(-0.42%) |
Jul 12, 2021 | 22.01 | 22.05 | 22.01 | 22.02 | 639,088 | +0.02(+0.08%) |
Jul 09, 2021 | 22.03 | 22.04 | 21.99 | 22.01 | 599,724 | +0.03(+0.15%) |
Jul 08, 2021 | 21.92 | 22.03 | 21.92 | 21.97 | 666,609 | -0.08(-0.34%) |
Jul 07, 2021 | 22.05 | 22.06 | 21.99 | 22.05 | 992,674 | +0.03(+0.15%) |
Jul 06, 2021 | 22.07 | 22.08 | 21.93 | 22.01 | 906,324 | +0.03(+0.15%) |
Jul 02, 2021 | 21.95 | 21.98 | 21.95 | 21.98 | 781,694 | +0.04(+0.19%) |
Jul 01, 2021 | 21.96 | 21.96 | 21.92 | 21.94 | 694,178 | -0.03(-0.11%) |
Jun 30, 2021 | 21.90 | 21.96 | 21.86 | 21.96 | 726,657 | +0.08(+0.38%) |
Jun 29, 2021 | 21.95 | 21.95 | 21.86 | 21.88 | 840,346 | +0.01(+0.04%) |
Jun 28, 2021 | 21.88 | 21.88 | 21.82 | 21.87 | 726,307 | +0.04(+0.19%) |
Jun 25, 2021 | 21.89 | 21.89 | 21.82 | 21.83 | 629,731 | -0.04(-0.19%) |
Jun 24, 2021 | 21.86 | 21.92 | 21.85 | 21.87 | 649,972 | +0.00(+0.00%) |
Jun 23, 2021 | 21.88 | 21.91 | 21.86 | 21.87 | 634,581 | +0.02(+0.08%) |
Jun 22, 2021 | 21.82 | 21.86 | 21.77 | 21.86 | 712,737 | +0.06(+0.27%) |
Jun 21, 2021 | 21.76 | 21.80 | 21.67 | 21.80 | 593,444 | +0.03(+0.15%) |
Jun 18, 2021 | 21.71 | 21.81 | 21.70 | 21.76 | 687,024 | -0.03(-0.15%) |
Jun 17, 2021 | 21.71 | 21.80 | 21.70 | 21.80 | 674,299 | +0.08(+0.35%) |
Jun 16, 2021 | 21.74 | 21.78 | 21.68 | 21.72 | 695,138 | -0.03(-0.15%) |
Jun 15, 2021 | 21.75 | 21.76 | 21.72 | 21.75 | 590,244 | +0.01(+0.04%) |
Jun 14, 2021 | 21.74 | 21.75 | 21.70 | 21.75 | 1,215,528 | +0.03(+0.15%) |
Jun 11, 2021 | 21.67 | 21.71 | 21.65 | 21.71 | 670,882 | +0.05(+0.23%) |
Jun 10, 2021 | 21.62 | 21.68 | 21.62 | 21.66 | 604,668 | +0.02(+0.08%) |
Jun 09, 2021 | 21.58 | 21.66 | 21.58 | 21.65 | 637,424 | +0.04(+0.19%) |
Jun 08, 2021 | 21.69 | 21.69 | 21.59 | 21.60 | 782,206 | -0.01(-0.04%) |
Jun 07, 2021 | 21.70 | 21.70 | 21.61 | 21.61 | 733,600 | -0.03(-0.12%) |
Jun 04, 2021 | 21.69 | 21.69 | 21.60 | 21.64 | 522,704 | +0.03(+0.16%) |
Jun 03, 2021 | 21.61 | 21.65 | 21.55 | 21.60 | 769,890 | -0.01(-0.04%) |
Jun 02, 2021 | 21.58 | 21.61 | 21.53 | 21.61 | 735,529 | +0.05(+0.23%) |
Jun 01, 2021 | 21.56 | 21.58 | 21.53 | 21.56 | 806,161 | +0.01(+0.04%) |
May 28, 2021 | 21.48 | 21.55 | 21.47 | 21.55 | 1,228,216 | +0.10(+0.47%) |
May 27, 2021 | 21.44 | 21.46 | 21.44 | 21.45 | 669,060 | +0.04(+0.20%) |
May 26, 2021 | 21.45 | 21.45 | 21.39 | 21.41 | 810,953 | -0.01(-0.04%) |
May 25, 2021 | 21.48 | 21.48 | 21.41 | 21.42 | 552,884 | -0.04(-0.19%) |
May 24, 2021 | 21.44 | 21.47 | 21.43 | 21.46 | 612,717 | +0.07(+0.31%) |
May 21, 2021 | 21.40 | 21.44 | 21.38 | 21.40 | 606,562 | +0.01(+0.04%) |
May 20, 2021 | 21.23 | 21.40 | 21.21 | 21.39 | 534,417 | +0.13(+0.63%) |
May 19, 2021 | 21.26 | 21.29 | 21.15 | 21.25 | 544,902 | -0.02(-0.08%) |
May 18, 2021 | 21.30 | 21.30 | 21.24 | 21.27 | 492,364 | +0.01(+0.04%) |
May 17, 2021 | 21.27 | 21.31 | 21.23 | 21.26 | 613,305 | -0.01(-0.04%) |
May 14, 2021 | 21.23 | 21.30 | 21.21 | 21.27 | 789,216 | +0.12(+0.55%) |
May 13, 2021 | 21.16 | 21.20 | 21.13 | 21.15 | 885,518 | +0.11(+0.52%) |
May 12, 2021 | 21.31 | 21.31 | 21.04 | 21.04 | 1,330,241 | -0.24(-1.14%) |
May 11, 2021 | 21.40 | 21.40 | 21.24 | 21.29 | 971,368 | -0.14(-0.66%) |
May 10, 2021 | 21.50 | 21.51 | 21.42 | 21.43 | 1,830,527 | -0.07(-0.31%) |
May 07, 2021 | 21.43 | 21.51 | 21.40 | 21.50 | 659,519 | +0.11(+0.51%) |
May 06, 2021 | 21.42 | 21.44 | 21.30 | 21.39 | 790,791 | -0.02(-0.08%) |
May 05, 2021 | 21.45 | 21.52 | 21.38 | 21.40 | 1,120,651 | -0.03(-0.16%) |
May 04, 2021 | 21.43 | 21.51 | 21.40 | 21.44 | 674,399 | -0.03(-0.16%) |
May 03, 2021 | 21.45 | 21.48 | 21.41 | 21.47 | 2,199,606 | +0.05(+0.23%) |
Apr 30, 2021 | 21.44 | 21.47 | 21.40 | 21.42 | 740,548 | -0.05(-0.23%) |
Apr 29, 2021 | 21.52 | 21.55 | 21.45 | 21.47 | 658,678 | -0.05(-0.23%) |
Apr 28, 2021 | 21.57 | 21.57 | 21.50 | 21.52 | 870,677 | -0.01(-0.04%) |
Apr 27, 2021 | 21.63 | 21.63 | 21.51 | 21.53 | 681,458 | -0.06(-0.27%) |
Apr 26, 2021 | 21.57 | 21.60 | 21.55 | 21.59 | 1,010,569 | +0.05(+0.23%) |
Apr 23, 2021 | 21.52 | 21.56 | 21.49 | 21.54 | 540,601 | +0.07(+0.31%) |
Apr 22, 2021 | 21.49 | 21.50 | 21.44 | 21.47 | 732,762 | +0.00(+0.00%) |
Apr 21, 2021 | 21.43 | 21.47 | 21.40 | 21.47 | 806,271 | +0.07(+0.31%) |
Apr 20, 2021 | 21.50 | 21.50 | 21.39 | 21.40 | 824,182 | -0.05(-0.23%) |
Apr 19, 2021 | 21.55 | 21.57 | 21.44 | 21.45 | 615,843 | -0.07(-0.31%) |
Apr 16, 2021 | 21.54 | 21.55 | 21.50 | 21.52 | 1,180,936 | +0.02(+0.08%) |
Apr 15, 2021 | 21.40 | 21.50 | 21.40 | 21.50 | 625,498 | +0.10(+0.47%) |
Apr 14, 2021 | 21.43 | 21.46 | 21.39 | 21.40 | 1,390,780 | -0.06(-0.27%) |
Apr 13, 2021 | 21.39 | 21.46 | 21.36 | 21.46 | 913,670 | +0.07(+0.35%) |
Apr 12, 2021 | 21.39 | 21.41 | 21.36 | 21.39 | 671,680 | +0.00(+0.00%) |
Apr 09, 2021 | 21.40 | 21.40 | 21.37 | 21.39 | 576,409 | +0.00(+0.00%) |
Apr 08, 2021 | 21.39 | 21.40 | 21.36 | 21.39 | 599,234 | +0.03(+0.12%) |
Apr 07, 2021 | 21.42 | 21.43 | 21.35 | 21.36 | 860,067 | -0.03(-0.12%) |
Apr 06, 2021 | 21.33 | 21.39 | 21.30 | 21.39 | 580,332 | +0.07(+0.35%) |
Apr 05, 2021 | 21.34 | 21.34 | 21.24 | 21.31 | 817,780 | +0.13(+0.63%) |
Apr 01, 2021 | 21.18 | 21.21 | 21.15 | 21.18 | 827,589 | +0.04(+0.20%) |
Mar 31, 2021 | 21.08 | 21.14 | 21.04 | 21.14 | 547,406 | +0.11(+0.51%) |
Mar 30, 2021 | 20.93 | 21.05 | 20.93 | 21.03 | 493,488 | +0.06(+0.28%) |
Mar 29, 2021 | 21.12 | 21.12 | 20.97 | 20.97 | 638,579 | -0.11(-0.51%) |
Mar 26, 2021 | 21.01 | 21.10 | 21.00 | 21.08 | 507,438 | +0.08(+0.39%) |
Mar 25, 2021 | 21.06 | 21.06 | 20.95 | 21.00 | 839,298 | -0.03(-0.16%) |
Mar 24, 2021 | 21.03 | 21.06 | 20.97 | 21.03 | 1,124,995 | +0.07(+0.32%) |
Mar 23, 2021 | 21.01 | 21.01 | 20.95 | 20.97 | 870,855 | +0.01(+0.04%) |
Mar 22, 2021 | 21.02 | 21.02 | 20.90 | 20.96 | 577,086 | +0.04(+0.20%) |
Mar 19, 2021 | 20.84 | 20.92 | 20.75 | 20.92 | 1,229,920 | +0.08(+0.40%) |
Mar 18, 2021 | 21.03 | 21.05 | 20.78 | 20.83 | 885,535 | -0.22(-1.06%) |
Mar 17, 2021 | 21.12 | 21.12 | 21.01 | 21.06 | 781,233 | -0.02(-0.12%) |
Mar 16, 2021 | 21.06 | 21.11 | 21.05 | 21.08 | 558,941 | +0.02(+0.12%) |
Mar 15, 2021 | 20.91 | 21.07 | 20.91 | 21.06 | 733,163 | +0.12(+0.59%) |
Mar 12, 2021 | 20.98 | 20.98 | 20.84 | 20.93 | 731,411 | -0.07(-0.32%) |
Mar 11, 2021 | 20.94 | 21.00 | 20.89 | 21.00 | 783,758 | +0.12(+0.56%) |
Mar 10, 2021 | 20.88 | 20.92 | 20.81 | 20.88 | 714,495 | +0.07(+0.36%) |
Mar 09, 2021 | 20.68 | 20.84 | 20.68 | 20.81 | 418,347 | +0.10(+0.48%) |
Mar 08, 2021 | 20.71 | 20.77 | 20.69 | 20.71 | 586,198 | -0.05(-0.24%) |
Mar 05, 2021 | 20.61 | 20.77 | 20.53 | 20.76 | 875,739 | +0.14(+0.68%) |
Mar 04, 2021 | 20.77 | 20.82 | 20.59 | 20.62 | 772,210 | -0.14(-0.68%) |
Mar 03, 2021 | 20.81 | 20.87 | 20.66 | 20.76 | 1,149,150 | +0.01(+0.04%) |
Mar 02, 2021 | 20.74 | 20.80 | 20.70 | 20.75 | 1,036,246 | +0.05(+0.24%) |
Mar 01, 2021 | 20.73 | 20.73 | 20.63 | 20.70 | 919,832 | +0.14(+0.68%) |
Feb 26, 2021 | 20.50 | 20.59 | 20.45 | 20.56 | 788,408 | +0.08(+0.40%) |
Feb 25, 2021 | 20.60 | 20.65 | 20.41 | 20.48 | 1,274,309 | -0.16(-0.76%) |
Feb 24, 2021 | 20.68 | 20.68 | 20.57 | 20.64 | 1,202,379 | -0.03(-0.16%) |
Feb 23, 2021 | 20.68 | 20.69 | 20.64 | 20.67 | 662,869 | -0.04(-0.20%) |
Feb 22, 2021 | 20.79 | 20.80 | 20.69 | 20.71 | 873,059 | -0.10(-0.48%) |
Feb 19, 2021 | 20.89 | 20.89 | 20.79 | 20.81 | 731,807 | -0.04(-0.20%) |
Feb 18, 2021 | 20.87 | 20.87 | 20.76 | 20.85 | 944,753 | +0.00(+0.00%) |
Feb 17, 2021 | 20.87 | 20.91 | 20.82 | 20.85 | 972,927 | -0.02(-0.08%) |
Feb 16, 2021 | 21.11 | 21.11 | 20.85 | 20.87 | 1,211,137 | -0.14(-0.67%) |
Feb 12, 2021 | 21.08 | 21.11 | 20.96 | 21.01 | 1,209,943 | -0.06(-0.27%) |
Feb 11, 2021 | 21.15 | 21.15 | 21.05 | 21.06 | 2,152,255 | +0.00(+0.00%) |
Feb 10, 2021 | 21.17 | 21.18 | 21.06 | 21.06 | 757,182 | -0.03(-0.16%) |
Feb 09, 2021 | 21.11 | 21.16 | 21.07 | 21.10 | 831,495 | +0.02(+0.12%) |
Feb 08, 2021 | 21.11 | 21.12 | 21.04 | 21.07 | 1,320,615 | +0.02(+0.08%) |
Feb 05, 2021 | 21.11 | 21.12 | 21.05 | 21.06 | 1,163,281 | +0.00(+0.00%) |
Feb 04, 2021 | 20.98 | 21.09 | 20.96 | 21.06 | 2,756,703 | +0.07(+0.31%) |
Feb 03, 2021 | 21.14 | 21.14 | 20.96 | 20.99 | 1,164,599 | -0.07(-0.32%) |
Feb 02, 2021 | 21.06 | 21.15 | 21.03 | 21.06 | 769,352 | +0.07(+0.35%) |