Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.15 | 21.45 | 21.45 | 909,634 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.13 | 21.17 | 20.92 | 21.15 | 1,469,620 | +0.10(+0.45%) |
Jan 27, 2022 | 21.52 | 21.52 | 21.05 | 21.05 | 1,517,772 | -0.36(-1.67%) |
Jan 26, 2022 | 21.71 | 21.73 | 21.34 | 21.41 | 4,332,055 | -0.22(-1.00%) |
Jan 25, 2022 | 21.63 | 21.68 | 21.53 | 21.62 | 1,526,747 | -0.11(-0.52%) |
Jan 24, 2022 | 21.74 | 21.77 | 21.49 | 21.74 | 1,780,548 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 21.91 | 21.75 | 21.76 | 1,017,882 | -0.06(-0.28%) |
Jan 20, 2022 | 21.96 | 22.00 | 21.82 | 21.82 | 1,062,973 | -0.07(-0.32%) |
Jan 19, 2022 | 21.94 | 21.97 | 21.87 | 21.89 | 984,912 | +0.03(+0.12%) |
Jan 18, 2022 | 21.99 | 22.02 | 21.86 | 21.87 | 1,109,869 | -0.17(-0.79%) |
Jan 14, 2022 | 22.04 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.15 | 22.19 | 22.11 | 22.13 | 1,344,040 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.16 | 22.05 | 22.12 | 811,815 | +0.03(+0.12%) |
Jan 11, 2022 | 21.99 | 22.09 | 21.95 | 22.09 | 1,045,087 | +0.13(+0.59%) |
Jan 10, 2022 | 22.07 | 22.09 | 21.90 | 21.96 | 1,043,664 | -0.08(-0.36%) |
Jan 07, 2022 | 22.09 | 22.09 | 21.93 | 22.04 | 766,316 | -0.02(-0.08%) |
Jan 06, 2022 | 21.91 | 22.07 | 21.83 | 22.06 | 1,153,436 | +0.15(+0.67%) |
Jan 05, 2022 | 22.15 | 22.21 | 21.91 | 21.91 | 891,127 | -0.22(-0.98%) |
Jan 04, 2022 | 22.22 | 22.26 | 22.09 | 22.13 | 1,321,450 | -0.14(-0.62%) |
Jan 03, 2022 | 22.36 | 22.36 | 22.26 | 22.27 | 809,178 | -0.13(-0.58%) |
Dec 31, 2021 | 22.34 | 22.41 | 22.29 | 22.40 | 693,107 | +0.07(+0.31%) |
Dec 30, 2021 | 22.29 | 22.37 | 22.26 | 22.33 | 674,169 | +0.08(+0.35%) |
Dec 29, 2021 | 22.27 | 22.28 | 22.19 | 22.25 | 873,969 | +0.03(+0.12%) |
Dec 28, 2021 | 22.21 | 22.23 | 22.18 | 22.23 | 616,039 | +0.03(+0.16%) |
Dec 27, 2021 | 22.25 | 22.25 | 22.16 | 22.19 | 645,664 | +0.01(+0.04%) |
Dec 23, 2021 | 22.23 | 22.23 | 22.16 | 22.18 | 746,215 | +0.01(+0.04%) |
Dec 22, 2021 | 22.09 | 22.19 | 22.04 | 22.17 | 1,017,807 | +0.11(+0.51%) |
Dec 21, 2021 | 21.98 | 22.09 | 21.94 | 22.06 | 901,903 | +0.13(+0.59%) |
Dec 20, 2021 | 21.99 | 22.03 | 21.90 | 21.93 | 1,381,994 | -0.13(-0.59%) |
Dec 17, 2021 | 22.06 | 22.15 | 22.02 | 22.06 | 885,027 | -0.04(-0.20%) |
Dec 16, 2021 | 22.01 | 22.14 | 21.97 | 22.10 | 539,690 | +0.13(+0.59%) |
Dec 15, 2021 | 21.90 | 22.00 | 21.88 | 21.97 | 635,190 | +0.10(+0.44%) |
Dec 14, 2021 | 21.90 | 21.99 | 21.86 | 21.88 | 626,515 | -0.12(-0.55%) |
Dec 13, 2021 | 21.95 | 22.02 | 21.82 | 22.00 | 845,220 | -0.01(-0.04%) |
Dec 10, 2021 | 22.02 | 22.08 | 21.84 | 22.01 | 1,050,282 | +0.00(+0.00%) |
Dec 09, 2021 | 22.06 | 22.08 | 21.99 | 22.01 | 760,773 | -0.05(-0.24%) |
Dec 08, 2021 | 22.10 | 22.10 | 22.00 | 22.06 | 623,016 | -0.03(-0.12%) |
Dec 07, 2021 | 22.03 | 22.12 | 22.03 | 22.09 | 819,748 | +0.13(+0.59%) |
Dec 06, 2021 | 21.89 | 21.99 | 21.85 | 21.96 | 640,274 | +0.10(+0.48%) |
Dec 03, 2021 | 21.97 | 21.99 | 21.82 | 21.85 | 657,701 | -0.08(-0.36%) |
Dec 02, 2021 | 21.86 | 21.96 | 21.67 | 21.93 | 960,758 | +0.14(+0.63%) |
Dec 01, 2021 | 21.85 | 21.98 | 21.79 | 21.79 | 823,743 | +0.03(+0.12%) |
Nov 30, 2021 | 21.90 | 21.92 | 21.72 | 21.77 | 906,393 | -0.09(-0.43%) |
Nov 29, 2021 | 21.82 | 21.90 | 21.82 | 21.86 | 786,700 | +0.08(+0.36%) |
Nov 26, 2021 | 21.86 | 21.87 | 21.70 | 21.79 | 941,740 | -0.15(-0.67%) |
Nov 24, 2021 | 21.86 | 21.93 | 21.83 | 21.93 | 444,242 | +0.05(+0.24%) |
Nov 23, 2021 | 21.91 | 21.92 | 21.86 | 21.88 | 840,148 | -0.05(-0.24%) |
Nov 22, 2021 | 21.99 | 22.05 | 21.92 | 21.93 | 1,317,963 | -0.09(-0.43%) |
Nov 19, 2021 | 22.07 | 22.07 | 21.96 | 22.03 | 6,875,690 | +0.00(+0.00%) |
Nov 18, 2021 | 22.03 | 22.03 | 21.99 | 22.03 | 626,874 | +0.00(+0.00%) |
Nov 17, 2021 | 22.06 | 22.06 | 21.99 | 22.03 | 650,918 | -0.02(-0.08%) |
Nov 16, 2021 | 22.04 | 22.12 | 22.03 | 22.04 | 1,320,073 | +0.00(+0.00%) |
Nov 15, 2021 | 22.16 | 22.16 | 22.03 | 22.04 | 818,526 | -0.07(-0.31%) |
Nov 12, 2021 | 22.16 | 22.17 | 22.10 | 22.11 | 626,951 | +0.01(+0.04%) |
Nov 11, 2021 | 22.18 | 22.20 | 22.09 | 22.10 | 788,299 | -0.03(-0.16%) |
Nov 10, 2021 | 22.35 | 22.14 | 991,706 | -0.21(-0.93%) | ||
Nov 09, 2021 | 22.41 | 22.41 | 22.33 | 22.35 | 550,988 | -0.03(-0.12%) |
Nov 08, 2021 | 22.44 | 22.45 | 22.36 | 22.37 | 644,474 | -0.04(-0.19%) |
Nov 05, 2021 | 22.43 | 22.44 | 22.38 | 22.41 | 577,126 | +0.02(+0.08%) |
Nov 04, 2021 | 22.36 | 22.42 | 22.36 | 22.40 | 687,032 | +0.04(+0.19%) |
Nov 03, 2021 | 22.38 | 22.39 | 22.33 | 22.35 | 798,472 | +0.01(+0.03%) |
Nov 02, 2021 | 22.37 | 22.37 | 22.30 | 22.35 | 871,146 | +0.00(+0.00%) |
Nov 01, 2021 | 22.31 | 22.35 | 22.27 | 22.35 | 762,199 | +0.05(+0.23%) |
Oct 29, 2021 | 22.25 | 22.32 | 22.22 | 22.29 | 674,829 | +0.04(+0.19%) |
Oct 28, 2021 | 22.29 | 22.29 | 22.23 | 22.25 | 590,380 | -0.01(-0.04%) |
Oct 27, 2021 | 22.29 | 22.29 | 22.20 | 22.26 | 989,823 | +0.03(+0.12%) |
Oct 26, 2021 | 22.23 | 22.23 | 689,889 | +0.03(+0.12%) | ||
Oct 25, 2021 | 22.21 | 22.23 | 22.18 | 22.21 | 692,397 | +0.03(+0.16%) |
Oct 22, 2021 | 22.23 | 22.25 | 22.16 | 22.17 | 627,354 | -0.05(-0.23%) |
Oct 21, 2021 | 22.23 | 22.24 | 22.18 | 22.23 | 614,943 | -0.01(-0.04%) |
Oct 20, 2021 | 22.15 | 22.23 | 22.12 | 22.23 | 709,228 | +0.13(+0.58%) |
Oct 19, 2021 | 22.12 | 22.17 | 22.08 | 22.11 | 616,359 | -0.02(-0.08%) |
Oct 18, 2021 | 22.09 | 22.14 | 22.06 | 22.12 | 536,320 | -0.02(-0.08%) |
Oct 15, 2021 | 22.24 | 22.24 | 22.11 | 22.14 | 559,722 | -0.08(-0.35%) |
Oct 14, 2021 | 22.15 | 22.22 | 22.10 | 22.22 | 747,843 | +0.15(+0.70%) |
Oct 13, 2021 | 21.99 | 22.10 | 21.96 | 22.06 | 663,077 | +0.11(+0.51%) |
Oct 12, 2021 | 21.81 | 21.96 | 21.81 | 21.95 | 589,717 | +0.16(+0.75%) |
Oct 11, 2021 | 21.87 | 21.87 | 21.79 | 21.79 | 541,384 | -0.08(-0.35%) |
Oct 08, 2021 | 21.83 | 21.87 | 21.79 | 21.87 | 663,943 | +0.00(+0.00%) |
Oct 07, 2021 | 21.91 | 21.91 | 21.83 | 21.87 | 821,863 | -0.01(-0.04%) |
Oct 06, 2021 | 21.79 | 21.88 | 21.69 | 21.87 | 1,054,744 | +0.09(+0.43%) |
Oct 05, 2021 | 21.89 | 21.89 | 21.76 | 21.78 | 760,882 | -0.05(-0.24%) |
Oct 04, 2021 | 21.99 | 21.99 | 21.82 | 21.83 | 974,702 | -0.18(-0.82%) |
Oct 01, 2021 | 22.02 | 22.05 | 21.97 | 22.01 | 607,937 | -0.01(-0.04%) |
Sep 30, 2021 | 22.03 | 22.07 | 21.93 | 22.02 | 755,840 | -0.03(-0.16%) |
Sep 29, 2021 | 21.92 | 22.05 | 21.89 | 22.05 | 862,296 | +0.19(+0.86%) |
Sep 28, 2021 | 22.01 | 22.04 | 21.83 | 21.87 | 1,484,190 | -0.21(-0.93%) |
Sep 27, 2021 | 22.16 | 22.16 | 22.05 | 22.07 | 1,269,483 | -0.05(-0.23%) |
Sep 24, 2021 | 22.23 | 22.24 | 22.12 | 22.12 | 663,032 | -0.10(-0.46%) |
Sep 23, 2021 | 22.29 | 22.36 | 22.19 | 22.23 | 653,100 | -0.06(-0.27%) |
Sep 22, 2021 | 22.24 | 22.29 | 22.19 | 22.29 | 556,873 | +0.11(+0.50%) |
Sep 21, 2021 | 22.19 | 22.22 | 22.14 | 22.17 | 584,493 | +0.03(+0.15%) |
Sep 20, 2021 | 22.23 | 22.23 | 22.11 | 22.14 | 849,999 | -0.15(-0.69%) |
Sep 17, 2021 | 22.34 | 22.35 | 22.27 | 22.29 | 474,453 | -0.03(-0.15%) |
Sep 16, 2021 | 22.29 | 22.33 | 22.22 | 22.33 | 543,998 | +0.05(+0.23%) |
Sep 15, 2021 | 22.25 | 22.29 | 22.18 | 22.28 | 680,027 | +0.05(+0.23%) |
Sep 14, 2021 | 22.25 | 22.27 | 22.17 | 22.23 | 2,051,220 | +0.05(+0.23%) |
Sep 13, 2021 | 22.31 | 22.32 | 22.17 | 22.17 | 1,428,680 | -0.09(-0.38%) |
Sep 10, 2021 | 22.33 | 22.34 | 22.24 | 22.26 | 511,705 | -0.02(-0.08%) |
Sep 09, 2021 | 22.37 | 22.38 | 22.37 | 22.28 | 864,252 | +0.03(+0.15%) |
Sep 08, 2021 | 22.23 | 22.25 | 22.18 | 22.24 | 931,142 | +0.02(+0.08%) |
Sep 07, 2021 | 22.33 | 22.34 | 22.20 | 22.23 | 749,936 | -0.08(-0.34%) |
Sep 03, 2021 | 22.40 | 22.40 | 22.33 | 22.30 | 649,980 | -0.01(-0.06%) |
Sep 02, 2021 | 22.30 | 22.32 | 22.23 | 22.32 | 480,652 | +0.08(+0.34%) |
Sep 01, 2021 | 22.19 | 22.24 | 22.18 | 22.24 | 654,845 | +0.07(+0.31%) |
Aug 31, 2021 | 22.21 | 22.22 | 22.13 | 22.17 | 850,286 | +0.00(+0.00%) |
Aug 30, 2021 | 22.25 | 22.26 | 22.15 | 22.17 | 582,794 | +0.00(+0.00%) |
Aug 27, 2021 | 22.10 | 22.17 | 22.04 | 22.17 | 654,294 | +0.13(+0.58%) |
Aug 26, 2021 | 22.14 | 22.18 | 22.04 | 22.04 | 530,760 | -0.09(-0.39%) |
Aug 25, 2021 | 22.12 | 22.14 | 22.11 | 22.13 | 759,137 | +0.01(+0.04%) |
Aug 24, 2021 | 22.13 | 22.14 | 22.10 | 22.12 | 453,668 | +0.01(+0.04%) |
Aug 23, 2021 | 22.12 | 22.12 | 22.08 | 22.11 | 653,610 | +0.03(+0.12%) |
Aug 20, 2021 | 22.06 | 22.10 | 22.02 | 22.09 | 534,756 | +0.05(+0.23%) |
Aug 19, 2021 | 22.04 | 22.04 | 21.95 | 22.04 | 999,875 | -0.02(-0.08%) |
Aug 18, 2021 | 22.10 | 22.10 | 22.03 | 22.05 | 563,938 | -0.03(-0.15%) |
Aug 17, 2021 | 22.17 | 22.17 | 22.07 | 22.09 | 978,096 | -0.08(-0.35%) |
Aug 16, 2021 | 22.18 | 22.19 | 22.14 | 22.16 | 652,201 | -0.01(-0.04%) |
Aug 13, 2021 | 22.16 | 22.21 | 22.15 | 22.17 | 532,041 | +0.06(+0.27%) |
Aug 12, 2021 | 22.10 | 22.13 | 22.07 | 22.11 | 795,260 | +0.07(+0.31%) |
Aug 11, 2021 | 22.07 | 22.12 | 21.97 | 22.04 | 676,116 | +0.03(+0.15%) |
Aug 10, 2021 | 22.13 | 22.15 | 21.92 | 22.01 | 969,786 | -0.08(-0.35%) |
Aug 09, 2021 | 22.27 | 22.27 | 22.08 | 22.09 | 1,276,795 | -0.14(-0.65%) |
Aug 06, 2021 | 22.25 | 22.26 | 22.18 | 22.23 | 620,795 | +0.02(+0.08%) |
Aug 05, 2021 | 22.21 | 22.24 | 22.17 | 22.21 | 609,136 | +0.02(+0.08%) |
Aug 04, 2021 | 22.21 | 22.26 | 22.16 | 22.20 | 673,374 | -0.00(-0.00%) |
Aug 03, 2021 | 22.21 | 22.21 | 22.15 | 22.20 | 947,485 | +0.03(+0.11%) |
Aug 02, 2021 | 22.21 | 22.22 | 22.16 | 22.17 | 583,110 | +0.02(+0.08%) |
Jul 30, 2021 | 22.09 | 22.16 | 22.06 | 22.16 | 1,077,036 | +0.09(+0.42%) |
Jul 29, 2021 | 22.02 | 22.07 | 22.01 | 22.06 | 684,728 | +0.08(+0.35%) |
Jul 28, 2021 | 22.00 | 22.00 | 21.93 | 21.99 | 436,930 | +0.03(+0.15%) |
Jul 27, 2021 | 21.99 | 22.01 | 21.87 | 21.95 | 1,340,427 | -0.03(-0.15%) |
Jul 26, 2021 | 22.05 | 22.05 | 21.96 | 21.99 | 773,769 | -0.03(-0.12%) |
Jul 23, 2021 | 21.99 | 22.01 | 21.96 | 22.01 | 477,889 | +0.07(+0.31%) |
Jul 22, 2021 | 22.01 | 22.01 | 21.93 | 21.94 | 545,387 | -0.03(-0.15%) |
Jul 21, 2021 | 21.99 | 22.01 | 21.96 | 21.98 | 643,458 | -0.01(-0.04%) |
Jul 20, 2021 | 21.95 | 22.01 | 21.91 | 21.99 | 554,452 | +0.09(+0.43%) |
Jul 19, 2021 | 21.95 | 22.06 | 21.86 | 21.89 | 881,066 | -0.11(-0.50%) |
Jul 16, 2021 | 22.10 | 22.10 | 21.99 | 22.00 | 606,297 | -0.05(-0.23%) |
Jul 15, 2021 | 22.09 | 22.11 | 22.04 | 22.05 | 923,966 | -0.03(-0.12%) |
Jul 14, 2021 | 22.11 | 22.13 | 22.00 | 22.08 | 1,106,317 | +0.03(+0.12%) |
Jul 13, 2021 | 22.16 | 22.17 | 22.03 | 22.05 | 7,368,243 | -0.09(-0.42%) |
Jul 12, 2021 | 22.13 | 22.17 | 22.13 | 22.15 | 635,486 | +0.02(+0.08%) |
Jul 09, 2021 | 22.16 | 22.16 | 22.11 | 22.13 | 596,344 | +0.03(+0.15%) |
Jul 08, 2021 | 22.05 | 22.16 | 22.05 | 22.10 | 662,852 | -0.08(-0.34%) |
Jul 07, 2021 | 22.17 | 22.18 | 22.11 | 22.17 | 987,079 | +0.03(+0.15%) |
Jul 06, 2021 | 22.20 | 22.21 | 22.05 | 22.14 | 901,216 | +0.03(+0.15%) |
Jul 02, 2021 | 22.07 | 22.11 | 22.07 | 22.11 | 777,289 | +0.04(+0.19%) |
Jul 01, 2021 | 22.09 | 22.09 | 22.05 | 22.06 | 690,265 | -0.03(-0.11%) |
Jun 30, 2021 | 22.02 | 22.09 | 21.98 | 22.09 | 722,562 | +0.08(+0.38%) |
Jun 29, 2021 | 22.07 | 22.07 | 21.98 | 22.00 | 835,610 | +0.01(+0.04%) |
Jun 28, 2021 | 22.00 | 22.00 | 21.95 | 22.00 | 722,214 | +0.04(+0.19%) |
Jun 25, 2021 | 22.01 | 22.01 | 21.95 | 21.95 | 626,182 | -0.04(-0.19%) |
Jun 24, 2021 | 21.99 | 22.05 | 21.97 | 22.00 | 646,308 | +0.00(+0.00%) |
Jun 23, 2021 | 22.00 | 22.03 | 21.98 | 22.00 | 631,005 | +0.02(+0.08%) |
Jun 22, 2021 | 21.95 | 21.99 | 21.89 | 21.98 | 708,720 | +0.06(+0.27%) |
Jun 21, 2021 | 21.89 | 21.92 | 21.79 | 21.92 | 590,100 | +0.03(+0.15%) |
Jun 18, 2021 | 21.84 | 21.94 | 21.83 | 21.89 | 683,152 | -0.03(-0.15%) |
Jun 17, 2021 | 21.84 | 21.92 | 21.82 | 21.92 | 670,499 | +0.08(+0.35%) |
Jun 16, 2021 | 21.86 | 21.90 | 21.80 | 21.84 | 691,220 | -0.03(-0.15%) |
Jun 15, 2021 | 21.87 | 21.89 | 21.84 | 21.88 | 586,917 | +0.01(+0.04%) |
Jun 14, 2021 | 21.86 | 21.88 | 21.83 | 21.87 | 1,208,677 | +0.03(+0.15%) |
Jun 11, 2021 | 21.79 | 21.84 | 21.78 | 21.84 | 667,101 | +0.05(+0.23%) |
Jun 10, 2021 | 21.74 | 21.80 | 21.74 | 21.79 | 601,260 | +0.02(+0.08%) |
Jun 09, 2021 | 21.70 | 21.79 | 21.70 | 21.77 | 633,832 | +0.04(+0.19%) |
Jun 08, 2021 | 21.81 | 21.81 | 21.72 | 21.73 | 777,798 | -0.01(-0.04%) |
Jun 07, 2021 | 21.82 | 21.82 | 21.73 | 21.73 | 729,466 | -0.03(-0.12%) |
Jun 04, 2021 | 21.81 | 21.81 | 21.73 | 21.76 | 519,758 | +0.03(+0.16%) |
Jun 03, 2021 | 21.73 | 21.78 | 21.67 | 21.73 | 765,551 | -0.01(-0.04%) |
Jun 02, 2021 | 21.70 | 21.74 | 21.65 | 21.74 | 731,384 | +0.05(+0.23%) |
Jun 01, 2021 | 21.68 | 21.70 | 21.66 | 21.68 | 801,617 | +0.01(+0.04%) |
May 28, 2021 | 21.60 | 21.68 | 21.59 | 21.68 | 1,221,293 | +0.10(+0.47%) |
May 27, 2021 | 21.56 | 21.58 | 21.56 | 21.58 | 665,289 | +0.04(+0.20%) |
May 26, 2021 | 21.58 | 21.58 | 21.51 | 21.53 | 806,382 | -0.01(-0.04%) |
May 25, 2021 | 21.60 | 21.60 | 21.53 | 21.54 | 549,768 | -0.04(-0.19%) |
May 24, 2021 | 21.56 | 21.59 | 21.55 | 21.58 | 609,264 | +0.07(+0.31%) |
May 21, 2021 | 21.52 | 21.56 | 21.50 | 21.52 | 603,144 | +0.01(+0.04%) |
May 20, 2021 | 21.35 | 21.52 | 21.33 | 21.51 | 531,405 | +0.13(+0.63%) |
May 19, 2021 | 21.38 | 21.41 | 21.27 | 21.37 | 541,831 | -0.02(-0.08%) |
May 18, 2021 | 21.42 | 21.42 | 21.37 | 21.39 | 489,589 | +0.01(+0.04%) |
May 17, 2021 | 21.39 | 21.43 | 21.35 | 21.38 | 609,848 | -0.01(-0.04%) |
May 14, 2021 | 21.35 | 21.42 | 21.33 | 21.39 | 784,768 | +0.12(+0.55%) |
May 13, 2021 | 21.28 | 21.32 | 21.25 | 21.27 | 880,527 | +0.11(+0.52%) |
May 12, 2021 | 21.43 | 21.43 | 21.16 | 21.16 | 1,322,743 | -0.24(-1.14%) |
May 11, 2021 | 21.53 | 21.53 | 21.36 | 21.41 | 965,893 | -0.14(-0.66%) |
May 10, 2021 | 21.62 | 21.63 | 21.54 | 21.55 | 1,820,210 | -0.07(-0.31%) |
May 07, 2021 | 21.55 | 21.63 | 21.52 | 21.62 | 655,802 | +0.11(+0.51%) |
May 06, 2021 | 21.54 | 21.56 | 21.42 | 21.51 | 786,333 | -0.02(-0.08%) |
May 05, 2021 | 21.58 | 21.64 | 21.50 | 21.53 | 1,114,335 | -0.03(-0.16%) |
May 04, 2021 | 21.55 | 21.63 | 21.53 | 21.56 | 670,598 | -0.03(-0.16%) |
May 03, 2021 | 21.58 | 21.60 | 21.54 | 21.59 | 2,187,209 | +0.05(+0.23%) |
Apr 30, 2021 | 21.56 | 21.59 | 21.53 | 21.54 | 736,375 | -0.05(-0.23%) |
Apr 29, 2021 | 21.64 | 21.67 | 21.57 | 21.59 | 654,966 | -0.05(-0.23%) |
Apr 28, 2021 | 21.69 | 21.69 | 21.62 | 21.64 | 865,770 | -0.01(-0.04%) |
Apr 27, 2021 | 21.75 | 21.75 | 21.63 | 21.65 | 677,617 | -0.06(-0.27%) |
Apr 26, 2021 | 21.69 | 21.72 | 21.67 | 21.71 | 1,004,874 | +0.05(+0.23%) |
Apr 23, 2021 | 21.64 | 21.69 | 21.61 | 21.66 | 537,554 | +0.07(+0.31%) |
Apr 22, 2021 | 21.61 | 21.62 | 21.56 | 21.59 | 728,632 | +0.00(+0.00%) |
Apr 21, 2021 | 21.55 | 21.59 | 21.52 | 21.59 | 801,727 | +0.07(+0.31%) |
Apr 20, 2021 | 21.62 | 21.62 | 21.51 | 21.53 | 819,537 | -0.05(-0.23%) |
Apr 19, 2021 | 21.68 | 21.69 | 21.56 | 21.58 | 612,372 | -0.07(-0.31%) |
Apr 16, 2021 | 21.66 | 21.67 | 21.62 | 21.64 | 1,174,280 | +0.02(+0.08%) |
Apr 15, 2021 | 21.53 | 21.63 | 21.53 | 21.63 | 621,973 | +0.10(+0.47%) |
Apr 14, 2021 | 21.55 | 21.58 | 21.51 | 21.53 | 1,382,941 | -0.06(-0.27%) |
Apr 13, 2021 | 21.51 | 21.58 | 21.48 | 21.58 | 908,520 | +0.08(+0.35%) |
Apr 12, 2021 | 21.51 | 21.53 | 21.48 | 21.51 | 667,894 | +0.00(+0.00%) |
Apr 09, 2021 | 21.52 | 21.53 | 21.49 | 21.51 | 573,160 | +0.00(+0.00%) |
Apr 08, 2021 | 21.51 | 21.52 | 21.48 | 21.51 | 595,856 | +0.03(+0.12%) |
Apr 07, 2021 | 21.54 | 21.55 | 21.47 | 21.48 | 855,220 | -0.03(-0.12%) |
Apr 06, 2021 | 21.45 | 21.51 | 21.42 | 21.51 | 577,062 | +0.08(+0.35%) |
Apr 05, 2021 | 21.46 | 21.46 | 21.36 | 21.43 | 813,171 | +0.13(+0.62%) |
Apr 01, 2021 | 21.30 | 21.33 | 21.27 | 21.30 | 822,925 | +0.04(+0.20%) |
Mar 31, 2021 | 21.20 | 21.26 | 21.16 | 21.26 | 544,321 | +0.11(+0.51%) |
Mar 30, 2021 | 21.05 | 21.17 | 21.05 | 21.15 | 490,707 | +0.06(+0.28%) |
Mar 29, 2021 | 21.24 | 21.24 | 21.08 | 21.09 | 634,980 | -0.11(-0.51%) |
Mar 26, 2021 | 21.13 | 21.22 | 21.12 | 21.20 | 504,578 | +0.08(+0.39%) |
Mar 25, 2021 | 21.18 | 21.18 | 21.07 | 21.12 | 834,568 | -0.03(-0.16%) |
Mar 24, 2021 | 21.15 | 21.18 | 21.08 | 21.15 | 1,118,655 | +0.07(+0.32%) |
Mar 23, 2021 | 21.13 | 21.13 | 21.07 | 21.08 | 865,947 | +0.01(+0.04%) |
Mar 22, 2021 | 21.13 | 21.13 | 21.02 | 21.08 | 573,833 | +0.04(+0.20%) |
Mar 19, 2021 | 20.96 | 21.04 | 20.87 | 21.03 | 1,222,988 | +0.08(+0.40%) |
Mar 18, 2021 | 21.15 | 21.17 | 20.90 | 20.95 | 880,544 | -0.22(-1.06%) |
Mar 17, 2021 | 21.24 | 21.24 | 21.13 | 21.18 | 776,830 | -0.03(-0.12%) |
Mar 16, 2021 | 21.18 | 21.23 | 21.17 | 21.20 | 555,791 | +0.03(+0.12%) |
Mar 15, 2021 | 21.03 | 21.19 | 21.03 | 21.18 | 729,031 | +0.12(+0.59%) |
Mar 12, 2021 | 21.10 | 21.10 | 20.96 | 21.05 | 727,289 | -0.07(-0.32%) |
Mar 11, 2021 | 21.06 | 21.12 | 21.00 | 21.12 | 779,340 | +0.12(+0.56%) |
Mar 10, 2021 | 21.00 | 21.04 | 20.93 | 21.00 | 710,468 | +0.08(+0.36%) |
Mar 09, 2021 | 20.80 | 20.96 | 20.80 | 20.93 | 415,990 | +0.10(+0.48%) |
Mar 08, 2021 | 20.83 | 20.89 | 20.81 | 20.83 | 582,894 | -0.05(-0.24%) |
Mar 05, 2021 | 20.73 | 20.89 | 20.64 | 20.88 | 870,803 | +0.14(+0.68%) |
Mar 04, 2021 | 20.88 | 20.94 | 20.71 | 20.73 | 767,858 | -0.14(-0.68%) |
Mar 03, 2021 | 20.93 | 20.98 | 20.78 | 20.88 | 1,142,673 | +0.01(+0.04%) |
Mar 02, 2021 | 20.86 | 20.92 | 20.82 | 20.87 | 1,030,405 | +0.05(+0.24%) |
Mar 01, 2021 | 20.85 | 20.85 | 20.74 | 20.82 | 914,647 | +0.14(+0.68%) |
Feb 26, 2021 | 20.62 | 20.70 | 20.56 | 20.68 | 783,964 | +0.08(+0.40%) |
Feb 25, 2021 | 20.72 | 20.77 | 20.53 | 20.59 | 1,267,126 | -0.16(-0.76%) |
Feb 24, 2021 | 20.80 | 20.80 | 20.69 | 20.75 | 1,195,602 | -0.03(-0.16%) |
Feb 23, 2021 | 20.79 | 20.81 | 20.75 | 20.79 | 659,132 | -0.04(-0.20%) |
Feb 22, 2021 | 20.91 | 20.92 | 20.81 | 20.83 | 868,138 | -0.10(-0.48%) |
Feb 19, 2021 | 21.01 | 21.01 | 20.91 | 20.93 | 727,683 | -0.04(-0.20%) |
Feb 18, 2021 | 20.98 | 20.99 | 20.88 | 20.97 | 939,428 | +0.00(+0.00%) |
Feb 17, 2021 | 20.98 | 21.03 | 20.94 | 20.97 | 967,443 | -0.02(-0.08%) |
Feb 16, 2021 | 21.23 | 21.23 | 20.97 | 20.98 | 1,204,310 | -0.14(-0.67%) |
Feb 12, 2021 | 21.20 | 21.23 | 21.08 | 21.13 | 1,203,123 | -0.06(-0.27%) |
Feb 11, 2021 | 21.27 | 21.27 | 21.17 | 21.18 | 2,140,124 | +0.00(+0.00%) |
Feb 10, 2021 | 21.29 | 21.30 | 21.18 | 21.18 | 752,914 | -0.03(-0.16%) |
Feb 09, 2021 | 21.23 | 21.28 | 21.19 | 21.22 | 826,808 | +0.02(+0.12%) |
Feb 08, 2021 | 21.23 | 21.24 | 21.16 | 21.19 | 1,313,171 | +0.02(+0.08%) |
Feb 05, 2021 | 21.23 | 21.24 | 21.17 | 21.18 | 1,156,724 | +0.00(+0.00%) |
Feb 04, 2021 | 21.10 | 21.21 | 21.08 | 21.18 | 2,741,166 | +0.07(+0.31%) |
Feb 03, 2021 | 21.26 | 21.26 | 21.08 | 21.11 | 1,158,035 | -0.07(-0.32%) |
Feb 02, 2021 | 21.18 | 21.27 | 21.15 | 21.18 | 765,016 | +0.07(+0.35%) |