Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 24.33 | 24.97 | 24.33 | 24.69 | 10,190 | +0.23(+0.96%) |
Dec 30, 2021 | 24.48 | 24.72 | 24.43 | 24.45 | 4,977 | +0.54(+2.27%) |
Dec 29, 2021 | 24.64 | 24.87 | 23.91 | 23.91 | 8,828 | -0.62(-2.54%) |
Dec 28, 2021 | 24.15 | 24.63 | 24.15 | 24.53 | 7,896 | +0.32(+1.34%) |
Dec 27, 2021 | 24.21 | 24.21 | 24.20 | 24.21 | 1,596 | +0.39(+1.63%) |
Dec 23, 2021 | 23.99 | 23.99 | 23.82 | 23.82 | 727 | -0.10(-0.42%) |
Dec 22, 2021 | 23.31 | 23.92 | 23.31 | 23.92 | 6,685 | +0.59(+2.51%) |
Dec 21, 2021 | 23.24 | 23.37 | 23.18 | 23.33 | 37,057 | +0.10(+0.43%) |
Dec 17, 2021 | 23.23 | 23.23 | 23.23 | 180 | -0.31(-1.30%) | |
Dec 16, 2021 | 23.25 | 23.62 | 23.25 | 23.54 | 5,153 | +0.56(+2.43%) |
Dec 15, 2021 | 23.40 | 23.40 | 22.98 | 22.98 | 10,301 | -0.27(-1.16%) |
Dec 14, 2021 | 23.97 | 23.97 | 23.25 | 23.25 | 6,259 | -0.53(-2.24%) |
Dec 13, 2021 | 23.76 | 23.79 | 23.76 | 23.79 | 2,432 | -0.25(-1.05%) |
Dec 10, 2021 | 24.34 | 24.35 | 24.04 | 24.04 | 4,393 | -0.39(-1.59%) |
Dec 09, 2021 | 24.53 | 24.54 | 24.43 | 24.43 | 3,450 | -0.08(-0.33%) |
Dec 08, 2021 | 24.39 | 24.52 | 24.39 | 24.51 | 5,735 | -0.11(-0.44%) |
Dec 07, 2021 | 24.53 | 24.62 | 24.41 | 24.62 | 5,474 | +0.09(+0.37%) |
Dec 06, 2021 | 24.61 | 24.62 | 24.47 | 24.53 | 32,123 | -0.23(-0.91%) |
Dec 03, 2021 | 24.68 | 24.92 | 24.60 | 24.75 | 10,434 | -0.17(-0.69%) |
Dec 02, 2021 | 24.71 | 24.93 | 24.69 | 24.92 | 5,736 | +0.66(+2.72%) |
Dec 01, 2021 | 24.52 | 24.61 | 24.26 | 24.26 | 5,891 | +0.24(+1.01%) |
Nov 30, 2021 | 23.95 | 24.01 | 23.95 | 24.02 | 8,004 | +0.05(+0.19%) |
Nov 29, 2021 | 23.91 | 23.97 | 23.91 | 23.97 | 5,049 | +0.55(+2.35%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.37 | 23.42 | 4,265 | -0.86(-3.53%) |
Nov 24, 2021 | 24.24 | 24.44 | 23.92 | 24.28 | 9,738 | -0.12(-0.48%) |
Nov 23, 2021 | 24.42 | 24.60 | 24.33 | 24.40 | 42,224 | +0.09(+0.35%) |
Nov 22, 2021 | 24.86 | 24.86 | 24.20 | 24.31 | 6,896 | -0.84(-3.36%) |
Nov 19, 2021 | 25.83 | 25.83 | 25.10 | 25.16 | 10,432 | -0.87(-3.33%) |
Nov 18, 2021 | 26.29 | 26.07 | 26.02 | 26.02 | 7,016 | -0.46(-1.76%) |
Nov 17, 2021 | 26.63 | 26.67 | 26.43 | 26.49 | 12,763 | -0.00(-0.02%) |
Nov 16, 2021 | 26.69 | 26.69 | 26.41 | 26.49 | 4,404 | -0.31(-1.15%) |
Nov 15, 2021 | 27.02 | 27.02 | 26.80 | 26.80 | 6,268 | -0.11(-0.40%) |
Nov 12, 2021 | 27.20 | 27.23 | 26.80 | 26.91 | 26,629 | -0.36(-1.32%) |
Nov 11, 2021 | 27.79 | 27.80 | 27.27 | 27.27 | 17,639 | -0.28(-1.02%) |
Nov 10, 2021 | 27.65 | 27.55 | 4,661 | -0.22(-0.78%) | ||
Nov 09, 2021 | 27.90 | 27.98 | 27.68 | 27.77 | 4,085 | -0.14(-0.49%) |
Nov 08, 2021 | 27.98 | 27.98 | 27.90 | 27.90 | 4,081 | +0.11(+0.39%) |
Nov 05, 2021 | 27.98 | 27.98 | 27.79 | 27.79 | 2,615 | -0.02(-0.06%) |
Nov 04, 2021 | 27.74 | 27.81 | 27.64 | 27.81 | 3,371 | +0.10(+0.36%) |
Nov 03, 2021 | 27.76 | 27.98 | 27.59 | 27.71 | 4,128 | -0.08(-0.29%) |
Nov 02, 2021 | 27.77 | 28.10 | 27.64 | 27.79 | 2,957 | -0.13(-0.45%) |
Nov 01, 2021 | 28.03 | 28.05 | 27.76 | 27.92 | 6,404 | -0.35(-1.25%) |
Oct 29, 2021 | 27.86 | 28.31 | 27.49 | 28.27 | 23,208 | +0.02(+0.06%) |
Oct 28, 2021 | 28.31 | 28.40 | 27.95 | 28.25 | 5,083 | -0.12(-0.43%) |
Oct 27, 2021 | 27.96 | 28.38 | 28.05 | 28.38 | 7,316 | +0.22(+0.79%) |
Oct 26, 2021 | 27.98 | 28.15 | 28.15 | 1,604 | -0.17(-0.60%) | |
Oct 25, 2021 | 28.05 | 28.32 | 28.05 | 28.32 | 3,973 | +0.45(+1.62%) |
Oct 22, 2021 | 28.04 | 28.04 | 27.87 | 27.87 | 4,683 | +0.05(+0.16%) |
Oct 21, 2021 | 28.28 | 28.28 | 27.77 | 27.83 | 6,878 | -0.38(-1.34%) |
Oct 20, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 1,189 | +0.06(+0.22%) |
Oct 19, 2021 | 27.90 | 28.15 | 27.90 | 28.15 | 1,148 | +0.34(+1.23%) |
Oct 18, 2021 | 27.87 | 27.87 | 27.70 | 27.80 | 1,446 | -0.04(-0.13%) |
Oct 15, 2021 | 27.81 | 27.84 | 27.81 | 27.84 | 1,891 | +0.16(+0.59%) |
Oct 14, 2021 | 27.66 | 27.88 | 27.66 | 27.68 | 4,626 | +0.24(+0.86%) |
Oct 13, 2021 | 27.42 | 27.50 | 27.26 | 27.44 | 4,606 | -0.15(-0.53%) |
Oct 12, 2021 | 27.59 | 27.63 | 27.58 | 27.59 | 2,739 | +0.04(+0.13%) |
Oct 11, 2021 | 27.37 | 27.69 | 27.27 | 27.55 | 5,349 | +0.33(+1.23%) |
Oct 08, 2021 | 26.89 | 27.23 | 26.88 | 27.22 | 6,932 | +0.50(+1.86%) |
Oct 07, 2021 | 26.81 | 27.00 | 26.63 | 26.72 | 11,865 | +0.16(+0.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 26.46 | 26.56 | 9,985 | -0.21(-0.78%) |
Oct 05, 2021 | 26.61 | 26.81 | 26.61 | 26.76 | 17,983 | +0.39(+1.47%) |
Oct 04, 2021 | 26.27 | 26.49 | 26.27 | 26.38 | 12,759 | +0.20(+0.76%) |
Oct 01, 2021 | 26.03 | 26.18 | 26.03 | 26.18 | 14,431 | +0.12(+0.45%) |
Sep 30, 2021 | 25.91 | 26.06 | 25.91 | 26.06 | 6,274 | +0.18(+0.70%) |
Sep 29, 2021 | 25.83 | 25.92 | 25.78 | 25.88 | 5,555 | +0.15(+0.60%) |
Sep 28, 2021 | 25.84 | 26.05 | 25.72 | 25.73 | 6,753 | -0.28(-1.08%) |
Sep 27, 2021 | 25.81 | 26.09 | 25.81 | 26.01 | 15,182 | +0.19(+0.73%) |
Sep 24, 2021 | 25.67 | 26.00 | 25.67 | 25.82 | 13,200 | -0.19(-0.73%) |
Sep 23, 2021 | 26.01 | 26.01 | 25.88 | 26.01 | 1,523 | +0.00(+0.00%) |
Sep 22, 2021 | 25.89 | 26.01 | 25.89 | 26.01 | 3,414 | +0.47(+1.84%) |
Sep 21, 2021 | 25.55 | 25.56 | 25.46 | 25.54 | 3,627 | +0.34(+1.36%) |
Sep 20, 2021 | 25.40 | 25.73 | 25.18 | 25.19 | 8,611 | -0.60(-2.34%) |
Sep 17, 2021 | 25.85 | 25.85 | 25.80 | 25.80 | 1,454 | -0.23(-0.87%) |
Sep 16, 2021 | 26.06 | 26.06 | 25.99 | 26.02 | 4,442 | -0.07(-0.28%) |
Sep 15, 2021 | 25.92 | 26.10 | 25.92 | 26.10 | 4,521 | +0.23(+0.91%) |
Sep 14, 2021 | 25.92 | 25.95 | 25.85 | 25.86 | 2,086 | -0.02(-0.07%) |
Sep 13, 2021 | 25.74 | 26.06 | 25.74 | 25.88 | 21,618 | +0.18(+0.70%) |
Sep 10, 2021 | 25.74 | 25.74 | 25.70 | 25.70 | 1,192 | +0.03(+0.11%) |
Sep 09, 2021 | 25.68 | 25.69 | 25.67 | 25.67 | 1,720 | -0.06(-0.25%) |
Sep 08, 2021 | 25.74 | 25.74 | 25.59 | 25.74 | 5,277 | -0.03(-0.11%) |
Sep 07, 2021 | 25.68 | 25.82 | 25.62 | 25.76 | 12,090 | -0.10(-0.38%) |
Sep 03, 2021 | 25.66 | 26.07 | 25.66 | 25.86 | 3,778 | +0.18(+0.69%) |
Sep 02, 2021 | 25.54 | 25.76 | 25.54 | 25.69 | 4,836 | +0.19(+0.73%) |
Sep 01, 2021 | 24.98 | 25.55 | 24.98 | 25.50 | 2,758 | +0.52(+2.10%) |
Aug 30, 2021 | 24.98 | 24.98 | 24.98 | 2 | -0.02(-0.08%) | |
Aug 27, 2021 | 24.67 | 25.00 | 24.67 | 25.00 | 1,529 | +0.49(+1.99%) |
Aug 26, 2021 | 24.83 | 25.27 | 23.97 | 24.51 | 5,791 | -0.36(-1.45%) |
Aug 25, 2021 | 24.93 | 24.93 | 24.87 | 24.87 | 2,756 | -0.05(-0.18%) |
Aug 24, 2021 | 24.80 | 24.98 | 24.80 | 24.91 | 4,411 | +0.13(+0.51%) |
Aug 23, 2021 | 24.72 | 24.82 | 24.72 | 24.79 | 4,004 | +0.27(+1.10%) |
Aug 20, 2021 | 24.52 | 24.52 | 24.52 | 24.52 | 2,263 | -0.27(-1.09%) |
Aug 19, 2021 | 24.90 | 24.90 | 24.69 | 24.79 | 3,006 | -0.38(-1.49%) |
Aug 18, 2021 | 25.24 | 25.24 | 25.16 | 25.16 | 792 | -0.18(-0.73%) |
Aug 17, 2021 | 25.09 | 25.35 | 25.09 | 25.35 | 2,195 | +0.08(+0.32%) |
Aug 16, 2021 | 25.27 | 25.27 | 25.27 | 25.27 | 1,783 | +0.09(+0.36%) |
Aug 13, 2021 | 25.11 | 25.18 | 25.11 | 25.18 | 2,058 | +0.17(+0.69%) |
Aug 12, 2021 | 25.06 | 25.12 | 25.00 | 25.00 | 3,653 | -0.23(-0.89%) |
Aug 11, 2021 | 24.95 | 25.23 | 24.95 | 25.23 | 2,479 | +0.31(+1.23%) |
Aug 10, 2021 | 24.82 | 24.96 | 24.82 | 24.92 | 2,492 | +0.05(+0.22%) |
Aug 09, 2021 | 24.90 | 25.08 | 24.82 | 24.87 | 4,614 | +0.02(+0.07%) |
Aug 06, 2021 | 25.08 | 25.08 | 24.81 | 24.85 | 3,868 | -0.27(-1.08%) |
Aug 05, 2021 | 25.07 | 25.12 | 25.07 | 25.12 | 2,909 | +0.38(+1.53%) |
Aug 04, 2021 | 24.80 | 25.00 | 24.74 | 24.74 | 3,817 | -0.25(-1.01%) |
Aug 03, 2021 | 24.90 | 25.01 | 24.89 | 24.99 | 9,519 | +0.13(+0.51%) |
Aug 02, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 2,679 | +0.32(+1.29%) |
Jul 30, 2021 | 24.76 | 25.00 | 24.39 | 24.55 | 3,079 | -0.27(-1.09%) |
Jul 29, 2021 | 24.63 | 24.82 | 24.63 | 24.82 | 1,670 | +0.27(+1.10%) |
Jul 28, 2021 | 24.49 | 24.55 | 24.49 | 24.55 | 2,480 | +0.14(+0.55%) |
Jul 27, 2021 | 24.34 | 24.42 | 24.14 | 24.42 | 2,102 | -0.03(-0.11%) |
Jul 26, 2021 | 24.11 | 24.49 | 24.11 | 24.44 | 4,927 | +0.11(+0.45%) |
Jul 23, 2021 | 24.34 | 24.34 | 24.34 | 24.34 | 163 | -0.03(-0.11%) |
Jul 22, 2021 | 24.38 | 24.38 | 24.36 | 24.36 | 292 | +0.07(+0.30%) |
Jul 21, 2021 | 24.29 | 24.29 | 24.29 | 24.29 | 501 | +0.12(+0.49%) |
Jul 20, 2021 | 24.21 | 24.40 | 23.97 | 24.17 | 17,164 | -0.09(-0.37%) |
Jul 19, 2021 | 24.46 | 24.52 | 24.16 | 24.26 | 10,466 | -0.42(-1.72%) |
Jul 16, 2021 | 24.98 | 25.01 | 24.69 | 24.69 | 5,693 | -0.34(-1.37%) |
Jul 15, 2021 | 24.95 | 25.06 | 24.95 | 25.03 | 2,110 | -0.05(-0.18%) |
Jul 14, 2021 | 25.42 | 25.42 | 25.08 | 25.08 | 5,838 | -0.14(-0.57%) |
Jul 13, 2021 | 25.29 | 25.29 | 24.78 | 25.22 | 8,069 | -0.08(-0.32%) |
Jul 12, 2021 | 25.06 | 25.30 | 25.06 | 25.30 | 3,889 | +0.28(+1.12%) |
Jul 09, 2021 | 25.03 | 25.09 | 24.91 | 25.02 | 4,128 | +0.33(+1.35%) |
Jul 08, 2021 | 24.81 | 24.88 | 24.68 | 24.69 | 5,909 | -0.25(-1.01%) |
Jul 07, 2021 | 25.07 | 25.13 | 24.94 | 24.94 | 5,057 | -0.03(-0.11%) |
Jul 06, 2021 | 25.53 | 25.53 | 24.91 | 24.97 | 13,405 | -0.41(-1.60%) |
Jul 02, 2021 | 25.03 | 25.41 | 25.03 | 25.37 | 6,919 | -0.13(-0.50%) |
Jul 01, 2021 | 25.49 | 25.50 | 25.18 | 25.50 | 7,905 | +0.17(+0.68%) |
Jun 30, 2021 | 24.96 | 25.33 | 24.96 | 25.33 | 7,840 | +0.31(+1.23%) |
Jun 29, 2021 | 25.16 | 25.16 | 25.00 | 25.02 | 7,593 | -0.29(-1.14%) |
Jun 28, 2021 | 25.68 | 25.68 | 25.27 | 25.31 | 10,471 | -0.14(-0.57%) |
Jun 25, 2021 | 25.49 | 25.69 | 25.40 | 25.46 | 7,933 | +0.02(+0.07%) |
Jun 24, 2021 | 25.40 | 25.58 | 25.23 | 25.44 | 10,776 | +0.21(+0.82%) |
Jun 23, 2021 | 25.06 | 25.23 | 25.02 | 25.23 | 18,052 | +0.25(+1.01%) |
Jun 22, 2021 | 25.16 | 25.28 | 24.79 | 24.98 | 17,198 | -0.12(-0.47%) |
Jun 21, 2021 | 24.44 | 25.27 | 24.44 | 25.09 | 13,771 | -0.05(-0.18%) |
Jun 18, 2021 | 25.07 | 25.59 | 24.91 | 25.14 | 29,378 | -0.27(-1.07%) |
Jun 17, 2021 | 25.44 | 26.14 | 25.32 | 25.41 | 10,691 | -0.20(-0.78%) |
Jun 16, 2021 | 25.26 | 25.67 | 25.26 | 25.61 | 22,101 | +0.37(+1.47%) |
Jun 15, 2021 | 25.34 | 25.46 | 24.74 | 25.24 | 8,894 | -0.14(-0.53%) |
Jun 14, 2021 | 25.48 | 25.76 | 25.32 | 25.37 | 16,557 | -0.09(-0.35%) |
Jun 11, 2021 | 25.46 | 26.15 | 25.43 | 25.46 | 9,878 | +0.06(+0.25%) |
Jun 10, 2021 | 25.67 | 25.67 | 25.40 | 25.40 | 8,560 | +0.05(+0.21%) |
Jun 09, 2021 | 25.21 | 25.42 | 25.21 | 25.35 | 8,242 | +0.51(+2.06%) |
Jun 08, 2021 | 24.58 | 25.04 | 24.58 | 24.84 | 12,420 | +0.17(+0.68%) |
Jun 07, 2021 | 24.73 | 25.11 | 24.66 | 24.67 | 8,956 | -0.19(-0.76%) |
Jun 04, 2021 | 24.72 | 24.86 | 24.72 | 24.86 | 3,398 | +0.36(+1.47%) |
Jun 03, 2021 | 24.49 | 24.58 | 24.40 | 24.50 | 5,563 | -0.15(-0.62%) |
Jun 02, 2021 | 24.69 | 24.69 | 23.84 | 24.65 | 21,035 | +0.14(+0.59%) |
Jun 01, 2021 | 24.41 | 24.56 | 24.41 | 24.51 | 8,408 | +0.28(+1.16%) |
May 28, 2021 | 24.08 | 24.23 | 24.08 | 24.23 | 5,940 | +0.27(+1.13%) |
May 27, 2021 | 23.74 | 23.98 | 23.74 | 23.96 | 2,631 | +0.27(+1.14%) |
May 26, 2021 | 23.25 | 23.70 | 23.25 | 23.69 | 13,805 | +0.46(+1.98%) |
May 25, 2021 | 23.17 | 23.23 | 23.11 | 23.23 | 3,006 | +0.14(+0.63%) |
May 24, 2021 | 23.17 | 23.22 | 23.03 | 23.08 | 8,756 | -0.03(-0.12%) |
May 21, 2021 | 22.91 | 23.17 | 22.91 | 23.11 | 4,126 | +0.15(+0.67%) |
May 20, 2021 | 23.01 | 23.01 | 22.46 | 22.95 | 23,670 | -0.06(-0.27%) |
May 19, 2021 | 23.17 | 23.53 | 22.98 | 23.02 | 6,737 | -0.26(-1.12%) |
May 18, 2021 | 23.28 | 23.58 | 23.25 | 23.28 | 8,619 | +0.13(+0.55%) |
May 17, 2021 | 23.27 | 23.36 | 23.02 | 23.15 | 8,688 | -0.12(-0.50%) |
May 14, 2021 | 23.01 | 23.27 | 23.01 | 23.27 | 10,518 | +0.35(+1.54%) |
May 13, 2021 | 22.84 | 22.92 | 22.84 | 22.92 | 2,333 | +0.13(+0.55%) |
May 12, 2021 | 22.94 | 23.00 | 22.78 | 22.79 | 3,605 | -0.26(-1.14%) |
May 11, 2021 | 22.84 | 23.14 | 22.81 | 23.05 | 6,610 | -0.01(-0.04%) |
May 10, 2021 | 23.39 | 23.47 | 22.60 | 23.06 | 15,374 | -0.19(-0.82%) |
May 07, 2021 | 23.07 | 24.10 | 23.07 | 23.25 | 14,203 | +0.21(+0.90%) |
May 06, 2021 | 22.77 | 23.11 | 22.77 | 23.05 | 9,546 | +0.51(+2.28%) |
May 05, 2021 | 22.47 | 22.57 | 22.40 | 22.53 | 1,969 | +0.14(+0.65%) |
May 04, 2021 | 22.03 | 22.47 | 22.03 | 22.39 | 16,521 | +0.30(+1.35%) |
May 03, 2021 | 22.00 | 22.48 | 22.00 | 22.09 | 14,380 | +0.13(+0.58%) |
Apr 30, 2021 | 21.98 | 22.05 | 21.84 | 21.96 | 9,416 | -0.14(-0.61%) |
Apr 29, 2021 | 22.40 | 22.40 | 22.04 | 22.10 | 14,750 | -0.14(-0.65%) |
Apr 28, 2021 | 22.32 | 22.35 | 22.14 | 22.24 | 7,893 | -0.13(-0.59%) |
Apr 27, 2021 | 22.24 | 22.48 | 22.24 | 22.37 | 16,319 | +0.14(+0.61%) |
Apr 26, 2021 | 22.08 | 22.25 | 22.08 | 22.24 | 2,514 | +0.10(+0.46%) |
Apr 23, 2021 | 22.05 | 22.20 | 22.05 | 22.13 | 6,979 | +0.28(+1.28%) |
Apr 22, 2021 | 22.10 | 22.30 | 21.85 | 21.85 | 14,847 | -0.12(-0.53%) |
Apr 21, 2021 | 21.83 | 22.02 | 21.83 | 21.97 | 9,114 | +0.18(+0.83%) |
Apr 20, 2021 | 21.75 | 21.88 | 21.75 | 21.79 | 4,014 | -0.17(-0.78%) |
Apr 19, 2021 | 21.94 | 22.08 | 21.91 | 21.96 | 5,048 | -0.14(-0.62%) |
Apr 16, 2021 | 22.11 | 22.11 | 21.93 | 22.10 | 23,596 | +0.15(+0.67%) |
Apr 15, 2021 | 21.85 | 22.13 | 21.76 | 21.95 | 11,571 | +0.14(+0.62%) |
Apr 14, 2021 | 21.84 | 22.37 | 21.79 | 21.82 | 7,516 | -0.01(-0.07%) |
Apr 13, 2021 | 21.84 | 22.20 | 21.82 | 21.83 | 15,276 | -0.01(-0.06%) |
Apr 12, 2021 | 21.84 | 22.05 | 21.69 | 21.84 | 8,214 | -0.09(-0.41%) |
Apr 09, 2021 | 21.88 | 22.06 | 21.88 | 21.93 | 1,994 | -0.05(-0.21%) |
Apr 08, 2021 | 21.87 | 22.12 | 21.87 | 21.98 | 8,228 | +0.01(+0.04%) |
Apr 07, 2021 | 21.98 | 21.98 | 21.94 | 21.97 | 2,872 | +0.15(+0.70%) |
Apr 06, 2021 | 21.90 | 21.97 | 21.75 | 21.82 | 10,425 | -0.25(-1.15%) |
Apr 05, 2021 | 21.91 | 22.30 | 21.91 | 22.07 | 10,925 | +0.09(+0.41%) |
Apr 01, 2021 | 22.09 | 22.12 | 21.73 | 21.98 | 15,287 | +0.24(+1.12%) |
Mar 31, 2021 | 21.42 | 22.16 | 21.38 | 21.74 | 6,122 | -0.22(-0.99%) |
Mar 30, 2021 | 21.96 | 22.00 | 21.89 | 21.95 | 2,472 | +0.05(+0.25%) |
Mar 29, 2021 | 21.84 | 22.56 | 21.84 | 21.90 | 2,988 | -0.04(-0.16%) |
Mar 26, 2021 | 21.66 | 22.03 | 21.66 | 21.93 | 9,194 | +0.33(+1.55%) |
Mar 25, 2021 | 21.59 | 21.60 | 21.58 | 21.60 | 8,292 | +0.01(+0.04%) |
Mar 24, 2021 | 21.72 | 21.75 | 21.49 | 21.59 | 13,256 | -0.14(-0.62%) |
Mar 23, 2021 | 21.90 | 21.90 | 21.70 | 21.73 | 5,587 | -0.66(-2.94%) |
Mar 22, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 16 | +0.00(+0.00%) |
Mar 19, 2021 | 22.40 | 22.41 | 22.39 | 22.39 | 14,401 | +0.23(+1.06%) |
Mar 18, 2021 | 22.44 | 22.50 | 22.15 | 22.15 | 6,368 | -0.38(-1.67%) |
Mar 17, 2021 | 22.95 | 22.95 | 22.51 | 22.53 | 9,352 | -0.71(-3.04%) |
Mar 16, 2021 | 22.97 | 23.23 | 22.94 | 23.23 | 10,682 | +0.17(+0.74%) |
Mar 15, 2021 | 22.99 | 23.55 | 22.97 | 23.06 | 26,050 | +0.13(+0.57%) |
Mar 12, 2021 | 22.52 | 22.96 | 22.52 | 22.93 | 9,305 | +0.10(+0.46%) |
Mar 11, 2021 | 22.38 | 22.94 | 22.38 | 22.83 | 13,340 | +0.45(+2.02%) |
Mar 10, 2021 | 22.34 | 22.60 | 22.34 | 22.38 | 5,063 | +0.17(+0.77%) |
Mar 09, 2021 | 21.86 | 22.48 | 21.83 | 22.21 | 25,822 | +0.58(+2.67%) |
Mar 08, 2021 | 21.64 | 21.90 | 21.63 | 21.63 | 34,683 | -0.11(-0.50%) |
Mar 05, 2021 | 22.00 | 22.04 | 21.71 | 21.74 | 94,940 | +0.02(+0.10%) |
Mar 04, 2021 | 22.15 | 22.38 | 21.71 | 21.71 | 9,285 | -0.30(-1.37%) |
Mar 03, 2021 | 22.21 | 22.32 | 21.89 | 22.01 | 21,214 | -0.25(-1.14%) |
Mar 02, 2021 | 21.98 | 22.30 | 21.92 | 22.27 | 7,101 | +0.15(+0.69%) |
Mar 01, 2021 | 21.73 | 22.12 | 21.56 | 22.12 | 9,129 | +0.37(+1.70%) |
Feb 26, 2021 | 22.05 | 22.05 | 21.00 | 21.75 | 10,524 | -0.23(-1.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 21.88 | 21.98 | 7,039 | -0.52(-2.32%) |
Feb 24, 2021 | 22.62 | 22.62 | 22.48 | 22.50 | 2,770 | -0.05(-0.20%) |
Feb 23, 2021 | 22.85 | 22.89 | 22.37 | 22.55 | 13,590 | -0.31(-1.36%) |
Feb 22, 2021 | 22.83 | 22.96 | 22.77 | 22.86 | 1,789 | -0.21(-0.91%) |
Feb 19, 2021 | 23.19 | 23.19 | 23.07 | 23.07 | 4,985 | +0.09(+0.41%) |
Feb 18, 2021 | 23.06 | 23.14 | 22.85 | 22.97 | 5,973 | -0.15(-0.63%) |
Feb 17, 2021 | 22.89 | 23.13 | 22.86 | 23.12 | 3,948 | +0.29(+1.27%) |
Feb 16, 2021 | 22.80 | 22.94 | 22.75 | 22.83 | 10,239 | +0.05(+0.24%) |
Feb 12, 2021 | 22.66 | 22.80 | 22.65 | 22.77 | 2,991 | -0.06(-0.28%) |
Feb 11, 2021 | 23.05 | 23.05 | 22.84 | 22.84 | 2,040 | +0.24(+1.08%) |
Feb 10, 2021 | 22.39 | 22.62 | 22.39 | 22.59 | 2,081 | -0.23(-0.99%) |
Feb 09, 2021 | 22.62 | 22.82 | 22.62 | 22.82 | 2,546 | +0.13(+0.56%) |
Feb 08, 2021 | 22.51 | 22.75 | 22.51 | 22.69 | 5,479 | +0.27(+1.21%) |
Feb 05, 2021 | 22.28 | 22.42 | 22.27 | 22.42 | 5,095 | +0.40(+1.80%) |
Feb 04, 2021 | 21.85 | 22.03 | 21.85 | 22.03 | 8,797 | +0.36(+1.67%) |
Feb 03, 2021 | 21.70 | 21.73 | 21.66 | 21.66 | 7,679 | +0.20(+0.95%) |
Feb 02, 2021 | 21.75 | 21.76 | 21.42 | 21.46 | 10,760 | +0.03(+0.15%) |
Feb 01, 2021 | 21.36 | 21.43 | 21.18 | 21.43 | 8,708 | +0.22(+1.02%) |
Jan 29, 2021 | 21.53 | 21.76 | 21.21 | 21.21 | 8,641 | -0.27(-1.26%) |
Jan 28, 2021 | 21.71 | 21.71 | 21.21 | 21.48 | 9,292 | -0.14(-0.63%) |
Jan 27, 2021 | 21.84 | 21.84 | 21.21 | 21.62 | 5,807 | -0.40(-1.80%) |
Jan 26, 2021 | 22.10 | 22.10 | 22.01 | 22.02 | 6,168 | +0.07(+0.33%) |
Jan 25, 2021 | 21.91 | 22.31 | 21.86 | 21.94 | 10,245 | -0.17(-0.78%) |
Jan 22, 2021 | 22.12 | 22.12 | 21.74 | 22.12 | 6,203 | -0.36(-1.61%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.87 | 22.48 | 6,707 | -0.14(-0.62%) |
Jan 20, 2021 | 22.57 | 22.71 | 22.57 | 22.62 | 18,262 | -0.03(-0.14%) |
Jan 19, 2021 | 22.58 | 22.65 | 22.58 | 22.65 | 4,570 | -0.23(-1.03%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.88 | 22.88 | 2,215 | -0.26(-1.13%) |
Jan 14, 2021 | 22.68 | 23.14 | 22.68 | 23.14 | 2,314 | +0.45(+2.00%) |
Jan 13, 2021 | 22.63 | 22.75 | 22.55 | 22.69 | 16,258 | +0.06(+0.27%) |
Jan 12, 2021 | 22.37 | 22.63 | 22.25 | 22.63 | 11,961 | +0.26(+1.17%) |
Jan 11, 2021 | 22.58 | 22.66 | 22.19 | 22.37 | 11,929 | -0.35(-1.55%) |
Jan 08, 2021 | 22.52 | 22.72 | 22.49 | 22.72 | 2,880 | +0.20(+0.88%) |
Jan 07, 2021 | 22.59 | 22.59 | 22.14 | 22.52 | 4,475 | +0.27(+1.22%) |
Jan 06, 2021 | 22.25 | 22.76 | 22.12 | 22.25 | 14,277 | -0.05(-0.20%) |
Jan 05, 2021 | 22.23 | 22.43 | 22.23 | 22.30 | 10,363 | +0.22(+0.98%) |