Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.67 | 21.80 | 21.61 | 21.66 | 25,982 | +0.04(+0.17%) |
Dec 30, 2021 | 21.72 | 21.74 | 21.53 | 21.63 | 13,214 | +0.00(+0.00%) |
Dec 29, 2021 | 21.61 | 21.73 | 21.52 | 21.63 | 7,404 | +0.00(+0.02%) |
Dec 28, 2021 | 21.68 | 21.68 | 21.56 | 21.62 | 12,527 | +0.09(+0.41%) |
Dec 27, 2021 | 21.45 | 21.58 | 21.36 | 21.53 | 9,817 | +0.21(+1.01%) |
Dec 23, 2021 | 21.30 | 21.41 | 21.18 | 21.32 | 8,547 | +0.14(+0.68%) |
Dec 22, 2021 | 21.05 | 21.28 | 21.02 | 21.18 | 57,666 | +0.31(+1.47%) |
Dec 21, 2021 | 20.81 | 20.98 | 20.69 | 20.87 | 124,961 | +0.11(+0.54%) |
Dec 20, 2021 | 20.62 | 20.76 | 20.46 | 20.76 | 26,219 | -0.01(-0.04%) |
Dec 17, 2021 | 20.90 | 20.93 | 20.77 | 20.77 | 22,040 | -0.32(-1.52%) |
Dec 16, 2021 | 21.10 | 21.20 | 20.98 | 21.09 | 113,967 | +0.05(+0.24%) |
Dec 15, 2021 | 20.87 | 21.06 | 20.73 | 21.04 | 32,286 | +0.13(+0.62%) |
Dec 14, 2021 | 20.95 | 21.04 | 20.80 | 20.91 | 13,691 | -0.11(-0.51%) |
Dec 13, 2021 | 21.15 | 21.17 | 20.97 | 21.01 | 21,322 | -0.17(-0.80%) |
Dec 10, 2021 | 21.15 | 21.27 | 21.15 | 21.18 | 14,117 | +0.00(+0.00%) |
Dec 09, 2021 | 21.25 | 21.30 | 21.15 | 21.18 | 156,349 | -0.18(-0.82%) |
Dec 08, 2021 | 21.25 | 21.37 | 21.24 | 21.36 | 20,302 | +0.11(+0.52%) |
Dec 07, 2021 | 21.11 | 21.27 | 21.04 | 21.25 | 28,039 | +0.40(+1.90%) |
Dec 06, 2021 | 20.78 | 20.93 | 20.78 | 20.85 | 91,313 | +0.08(+0.39%) |
Dec 03, 2021 | 20.93 | 21.01 | 20.66 | 20.77 | 65,952 | -0.14(-0.69%) |
Dec 02, 2021 | 20.88 | 20.99 | 20.87 | 20.92 | 127,997 | +0.27(+1.30%) |
Dec 01, 2021 | 21.04 | 21.12 | 20.65 | 20.65 | 90,841 | -0.14(-0.67%) |
Nov 30, 2021 | 20.76 | 21.00 | 20.65 | 20.79 | 304,421 | -0.06(-0.31%) |
Nov 29, 2021 | 20.96 | 20.98 | 20.76 | 20.85 | 574,870 | +0.12(+0.58%) |
Nov 26, 2021 | 20.97 | 20.97 | 20.71 | 20.73 | 15,731 | -0.60(-2.83%) |
Nov 24, 2021 | 21.12 | 21.33 | 21.12 | 21.33 | 14,509 | -0.05(-0.24%) |
Nov 23, 2021 | 21.41 | 21.52 | 21.31 | 21.38 | 28,669 | -0.12(-0.54%) |
Nov 22, 2021 | 21.65 | 21.72 | 21.50 | 21.50 | 17,201 | -0.26(-1.19%) |
Nov 19, 2021 | 21.79 | 21.84 | 21.65 | 21.76 | 20,584 | -0.14(-0.64%) |
Nov 18, 2021 | 21.87 | 21.96 | 21.89 | 21.90 | 28,407 | +0.02(+0.07%) |
Nov 17, 2021 | 21.84 | 21.96 | 21.83 | 21.88 | 25,615 | -0.08(-0.36%) |
Nov 16, 2021 | 21.92 | 21.99 | 21.80 | 21.96 | 21,504 | -0.05(-0.24%) |
Nov 15, 2021 | 22.07 | 22.18 | 21.94 | 22.01 | 13,496 | -0.01(-0.06%) |
Nov 12, 2021 | 22.00 | 22.07 | 21.98 | 22.03 | 22,383 | +0.17(+0.77%) |
Nov 11, 2021 | 21.88 | 21.96 | 21.82 | 21.86 | 7,436 | -0.27(-1.20%) |
Nov 09, 2021 | 22.09 | 22.15 | 21.98 | 22.13 | 439,985 | +0.04(+0.19%) |
Nov 08, 2021 | 22.17 | 22.17 | 22.02 | 22.08 | 15,290 | +0.15(+0.68%) |
Nov 05, 2021 | 21.96 | 22.06 | 21.89 | 21.94 | 35,936 | -0.08(-0.38%) |
Nov 04, 2021 | 21.91 | 22.05 | 21.91 | 22.02 | 19,446 | -0.06(-0.27%) |
Nov 03, 2021 | 21.88 | 22.12 | 21.83 | 22.08 | 18,358 | +0.19(+0.85%) |
Nov 02, 2021 | 21.92 | 21.96 | 21.84 | 21.89 | 10,599 | -0.03(-0.15%) |
Nov 01, 2021 | 21.85 | 21.98 | 21.79 | 21.93 | 16,906 | +0.25(+1.14%) |
Oct 29, 2021 | 21.82 | 21.82 | 21.59 | 21.68 | 28,990 | -0.19(-0.87%) |
Oct 28, 2021 | 21.82 | 21.91 | 21.74 | 21.87 | 34,170 | +0.04(+0.17%) |
Oct 27, 2021 | 21.88 | 21.96 | 21.82 | 21.83 | 18,277 | -0.08(-0.34%) |
Oct 26, 2021 | 21.95 | 21.91 | 12,258 | +0.13(+0.59%) | ||
Oct 25, 2021 | 21.76 | 21.86 | 21.73 | 21.78 | 15,963 | -0.05(-0.23%) |
Oct 22, 2021 | 21.74 | 21.88 | 21.74 | 21.83 | 11,788 | +0.05(+0.21%) |
Oct 21, 2021 | 21.80 | 21.84 | 21.66 | 21.78 | 13,254 | -0.01(-0.06%) |
Oct 20, 2021 | 21.70 | 21.92 | 21.70 | 21.80 | 17,936 | +0.00(+0.02%) |
Oct 19, 2021 | 21.74 | 21.91 | 21.73 | 21.79 | 20,289 | +0.13(+0.58%) |
Oct 18, 2021 | 21.55 | 21.82 | 21.55 | 21.67 | 25,183 | -0.07(-0.32%) |
Oct 15, 2021 | 21.85 | 21.92 | 21.74 | 21.74 | 22,625 | +0.04(+0.17%) |
Oct 14, 2021 | 21.66 | 21.72 | 21.53 | 21.70 | 23,792 | +0.22(+1.04%) |
Oct 13, 2021 | 21.43 | 21.55 | 21.32 | 21.48 | 25,782 | +0.26(+1.25%) |
Oct 12, 2021 | 21.16 | 21.25 | 21.06 | 21.21 | 20,862 | +0.23(+1.11%) |
Oct 11, 2021 | 21.03 | 21.25 | 20.98 | 20.98 | 20,215 | -0.08(-0.40%) |
Oct 08, 2021 | 21.19 | 21.21 | 21.05 | 21.06 | 8,920 | -0.08(-0.37%) |
Oct 07, 2021 | 20.96 | 21.15 | 20.94 | 21.14 | 10,968 | +0.28(+1.36%) |
Oct 06, 2021 | 20.84 | 20.94 | 20.65 | 20.86 | 15,920 | -0.34(-1.62%) |
Oct 05, 2021 | 21.00 | 21.20 | 20.98 | 21.20 | 29,545 | +0.29(+1.37%) |
Oct 04, 2021 | 21.23 | 21.23 | 20.90 | 20.92 | 120,497 | -0.31(-1.48%) |
Oct 01, 2021 | 21.06 | 21.25 | 20.98 | 21.23 | 81,151 | +0.14(+0.68%) |
Sep 30, 2021 | 21.21 | 21.24 | 21.03 | 21.09 | 14,411 | -0.07(-0.33%) |
Sep 29, 2021 | 21.26 | 21.34 | 21.07 | 21.16 | 12,507 | -0.06(-0.26%) |
Sep 28, 2021 | 21.30 | 21.30 | 21.05 | 21.21 | 25,249 | -0.44(-2.05%) |
Sep 27, 2021 | 21.79 | 21.77 | 21.50 | 21.66 | 10,712 | -0.11(-0.52%) |
Sep 24, 2021 | 21.67 | 21.85 | 21.67 | 21.77 | 21,486 | -0.10(-0.47%) |
Sep 23, 2021 | 21.98 | 22.00 | 21.85 | 21.87 | 11,086 | +0.05(+0.24%) |
Sep 22, 2021 | 21.66 | 21.83 | 21.63 | 21.82 | 14,247 | +0.19(+0.90%) |
Sep 21, 2021 | 21.47 | 21.62 | 21.43 | 21.62 | 12,306 | +0.37(+1.76%) |
Sep 20, 2021 | 21.58 | 21.58 | 21.08 | 21.25 | 38,633 | -0.59(-2.69%) |
Sep 17, 2021 | 21.90 | 21.90 | 21.68 | 21.84 | 18,016 | -0.22(-1.01%) |
Sep 16, 2021 | 21.86 | 22.10 | 21.86 | 22.06 | 18,024 | +0.02(+0.08%) |
Sep 15, 2021 | 22.05 | 22.15 | 22.01 | 22.04 | 16,419 | -0.01(-0.04%) |
Sep 14, 2021 | 22.17 | 22.24 | 22.03 | 22.05 | 11,697 | -0.05(-0.22%) |
Sep 13, 2021 | 22.21 | 22.21 | 22.02 | 22.10 | 18,152 | +0.08(+0.35%) |
Sep 10, 2021 | 22.24 | 22.35 | 22.02 | 22.02 | 31,313 | -0.18(-0.79%) |
Sep 09, 2021 | 22.08 | 22.20 | 21.99 | 22.20 | 13,583 | +0.03(+0.13%) |
Sep 08, 2021 | 22.20 | 22.26 | 22.00 | 22.17 | 14,814 | -0.21(-0.93%) |
Sep 07, 2021 | 22.36 | 22.50 | 22.34 | 22.38 | 19,271 | -0.01(-0.06%) |
Sep 03, 2021 | 22.38 | 22.43 | 22.34 | 22.39 | 4,076 | +0.09(+0.41%) |
Sep 02, 2021 | 22.30 | 22.48 | 22.30 | 22.30 | 4,524 | -0.01(-0.04%) |
Sep 01, 2021 | 22.28 | 22.47 | 22.24 | 22.31 | 87,634 | +0.13(+0.58%) |
Aug 31, 2021 | 22.29 | 22.36 | 22.16 | 22.18 | 10,545 | +0.06(+0.25%) |
Aug 30, 2021 | 22.15 | 22.22 | 22.05 | 22.12 | 10,848 | +0.05(+0.21%) |
Aug 27, 2021 | 22.05 | 22.18 | 22.01 | 22.08 | 13,556 | +0.29(+1.32%) |
Aug 26, 2021 | 21.88 | 21.95 | 21.73 | 21.79 | 40,111 | -0.17(-0.78%) |
Aug 25, 2021 | 21.98 | 21.99 | 21.85 | 21.96 | 10,256 | +0.01(+0.06%) |
Aug 24, 2021 | 21.83 | 22.08 | 21.83 | 21.95 | 10,176 | +0.22(+1.02%) |
Aug 23, 2021 | 21.82 | 21.82 | 21.63 | 21.73 | 16,044 | +0.13(+0.60%) |
Aug 20, 2021 | 21.36 | 21.65 | 21.36 | 21.60 | 12,693 | +0.15(+0.69%) |
Aug 19, 2021 | 21.49 | 21.58 | 21.28 | 21.45 | 8,744 | -0.28(-1.28%) |
Aug 18, 2021 | 21.88 | 22.06 | 21.73 | 21.73 | 54,993 | -0.15(-0.68%) |
Aug 17, 2021 | 21.78 | 21.95 | 21.67 | 21.87 | 18,203 | -0.17(-0.78%) |
Aug 16, 2021 | 22.15 | 22.17 | 21.94 | 22.05 | 23,324 | -0.26(-1.18%) |
Aug 13, 2021 | 22.17 | 22.33 | 22.28 | 22.31 | 13,384 | +0.03(+0.12%) |
Aug 12, 2021 | 22.10 | 22.28 | 22.06 | 22.28 | 6,538 | -0.03(-0.12%) |
Aug 11, 2021 | 22.28 | 22.34 | 22.15 | 22.31 | 12,338 | +0.18(+0.79%) |
Aug 10, 2021 | 22.34 | 22.39 | 22.13 | 22.13 | 18,083 | -0.08(-0.37%) |
Aug 09, 2021 | 22.23 | 22.34 | 22.20 | 22.22 | 14,329 | +0.09(+0.42%) |
Aug 06, 2021 | 22.24 | 22.27 | 22.09 | 22.12 | 15,050 | -0.25(-1.12%) |
Aug 05, 2021 | 22.29 | 22.37 | 22.24 | 22.37 | 6,841 | +0.13(+0.58%) |
Aug 04, 2021 | 22.31 | 22.45 | 22.21 | 22.24 | 18,040 | -0.06(-0.27%) |
Aug 03, 2021 | 22.20 | 22.35 | 22.06 | 22.30 | 15,548 | +0.14(+0.63%) |
Aug 02, 2021 | 22.19 | 22.33 | 22.14 | 22.16 | 21,121 | +0.16(+0.70%) |
Jul 30, 2021 | 22.19 | 22.19 | 21.95 | 22.01 | 13,247 | -0.15(-0.67%) |
Jul 29, 2021 | 22.20 | 22.20 | 22.10 | 22.16 | 10,864 | +0.15(+0.69%) |
Jul 28, 2021 | 21.80 | 22.06 | 21.80 | 22.00 | 9,462 | +0.40(+1.84%) |
Jul 27, 2021 | 21.68 | 21.79 | 21.49 | 21.61 | 14,992 | -0.35(-1.60%) |
Jul 26, 2021 | 21.94 | 22.14 | 21.94 | 21.96 | 15,675 | -0.17(-0.75%) |
Jul 23, 2021 | 22.24 | 22.24 | 22.07 | 22.12 | 10,747 | -0.19(-0.87%) |
Jul 22, 2021 | 22.44 | 22.44 | 22.24 | 22.32 | 12,891 | -0.01(-0.06%) |
Jul 21, 2021 | 22.02 | 22.33 | 22.02 | 22.33 | 14,800 | +0.31(+1.41%) |
Jul 20, 2021 | 21.78 | 22.08 | 21.68 | 22.02 | 14,865 | +0.24(+1.09%) |
Jul 19, 2021 | 21.87 | 21.91 | 21.72 | 21.79 | 101,133 | -0.38(-1.69%) |
Jul 16, 2021 | 22.45 | 22.45 | 22.13 | 22.16 | 13,181 | -0.32(-1.41%) |
Jul 15, 2021 | 22.51 | 22.62 | 22.36 | 22.48 | 24,655 | +0.04(+0.17%) |
Jul 14, 2021 | 22.58 | 22.71 | 22.44 | 22.44 | 19,895 | -0.04(-0.17%) |
Jul 13, 2021 | 22.46 | 22.58 | 22.41 | 22.48 | 46,967 | +0.00(+0.00%) |
Jul 12, 2021 | 22.52 | 22.55 | 22.40 | 22.48 | 105,444 | +0.05(+0.21%) |
Jul 09, 2021 | 22.26 | 22.44 | 22.24 | 22.43 | 12,485 | +0.37(+1.66%) |
Jul 08, 2021 | 21.98 | 22.16 | 21.95 | 22.06 | 27,231 | -0.35(-1.55%) |
Jul 07, 2021 | 22.50 | 22.53 | 22.32 | 22.41 | 7,942 | +0.03(+0.14%) |
Jul 06, 2021 | 22.55 | 22.55 | 22.28 | 22.38 | 106,886 | -0.31(-1.37%) |
Jul 02, 2021 | 22.70 | 22.79 | 22.62 | 22.69 | 24,706 | -0.01(-0.03%) |
Jul 01, 2021 | 22.77 | 22.84 | 22.61 | 22.70 | 77,009 | -0.12(-0.53%) |
Jun 30, 2021 | 23.07 | 23.07 | 22.64 | 22.82 | 47,452 | -0.19(-0.80%) |
Jun 29, 2021 | 23.05 | 23.05 | 22.73 | 23.00 | 35,165 | +0.07(+0.32%) |
Jun 28, 2021 | 22.99 | 22.99 | 22.86 | 22.93 | 26,534 | -0.02(-0.11%) |
Jun 25, 2021 | 23.02 | 23.11 | 22.85 | 22.95 | 14,774 | +0.11(+0.47%) |
Jun 24, 2021 | 22.80 | 22.93 | 22.78 | 22.85 | 168,816 | +0.25(+1.11%) |
Jun 23, 2021 | 22.70 | 22.80 | 22.59 | 22.59 | 7,881 | -0.01(-0.04%) |
Jun 22, 2021 | 22.60 | 22.64 | 22.53 | 22.60 | 5,921 | +0.00(+0.00%) |
Jun 21, 2021 | 22.59 | 22.65 | 22.42 | 22.60 | 15,806 | +0.14(+0.62%) |
Jun 18, 2021 | 22.61 | 22.61 | 22.44 | 22.47 | 19,828 | -0.24(-1.06%) |
Jun 17, 2021 | 22.77 | 22.85 | 22.63 | 22.71 | 12,468 | -0.19(-0.85%) |
Jun 16, 2021 | 23.09 | 23.14 | 22.81 | 22.90 | 11,200 | -0.18(-0.80%) |
Jun 15, 2021 | 23.20 | 23.22 | 23.07 | 23.08 | 26,545 | -0.09(-0.40%) |
Jun 14, 2021 | 23.20 | 23.25 | 23.18 | 23.18 | 16,679 | -0.01(-0.04%) |
Jun 11, 2021 | 23.12 | 23.21 | 23.07 | 23.19 | 73,598 | +0.05(+0.20%) |
Jun 10, 2021 | 23.10 | 23.19 | 23.02 | 23.14 | 9,603 | +0.16(+0.68%) |
Jun 09, 2021 | 23.11 | 23.23 | 22.98 | 22.98 | 36,341 | -0.21(-0.92%) |
Jun 08, 2021 | 23.19 | 23.19 | 23.07 | 23.19 | 23,443 | +0.06(+0.24%) |
Jun 07, 2021 | 23.25 | 23.25 | 23.09 | 23.14 | 131,920 | +0.02(+0.08%) |
Jun 04, 2021 | 23.10 | 23.25 | 23.04 | 23.12 | 54,171 | +0.21(+0.93%) |
Jun 03, 2021 | 22.98 | 23.05 | 22.91 | 22.91 | 9,795 | -0.18(-0.80%) |
Jun 02, 2021 | 22.99 | 23.13 | 22.83 | 23.09 | 33,413 | +0.03(+0.12%) |
Jun 01, 2021 | 22.89 | 23.18 | 22.89 | 23.07 | 39,856 | +0.35(+1.54%) |
May 28, 2021 | 22.69 | 22.88 | 22.63 | 22.71 | 60,134 | +0.10(+0.45%) |
May 27, 2021 | 22.62 | 22.68 | 22.56 | 22.61 | 16,274 | +0.05(+0.20%) |
May 26, 2021 | 22.54 | 22.60 | 22.46 | 22.57 | 14,366 | +0.18(+0.82%) |
May 25, 2021 | 22.47 | 22.58 | 22.38 | 22.38 | 14,655 | -0.03(-0.12%) |
May 24, 2021 | 22.19 | 22.41 | 22.19 | 22.41 | 14,035 | +0.24(+1.08%) |
May 21, 2021 | 22.32 | 22.32 | 22.13 | 22.17 | 44,088 | -0.05(-0.21%) |
May 20, 2021 | 22.07 | 22.30 | 22.07 | 22.22 | 30,532 | +0.30(+1.35%) |
May 19, 2021 | 21.81 | 22.05 | 21.74 | 21.92 | 15,711 | -0.25(-1.12%) |
May 18, 2021 | 22.34 | 22.34 | 22.09 | 22.17 | 286,986 | +0.17(+0.76%) |
May 17, 2021 | 21.94 | 22.02 | 21.73 | 22.00 | 86,049 | +0.21(+0.97%) |
May 14, 2021 | 21.61 | 21.85 | 21.61 | 21.79 | 31,379 | +0.42(+1.99%) |
May 13, 2021 | 21.51 | 21.59 | 21.23 | 21.37 | 53,326 | -0.05(-0.21%) |
May 12, 2021 | 21.62 | 21.80 | 21.28 | 21.41 | 93,605 | -0.43(-1.96%) |
May 11, 2021 | 21.54 | 21.91 | 21.54 | 21.84 | 23,083 | -0.04(-0.20%) |
May 10, 2021 | 22.12 | 22.20 | 21.88 | 21.88 | 16,624 | -0.25(-1.13%) |
May 07, 2021 | 22.02 | 22.21 | 22.02 | 22.13 | 112,209 | +0.23(+1.05%) |
May 06, 2021 | 21.84 | 21.90 | 21.74 | 21.90 | 34,818 | +0.16(+0.74%) |
May 05, 2021 | 21.68 | 21.79 | 21.65 | 21.74 | 20,715 | +0.25(+1.14%) |
May 04, 2021 | 21.62 | 21.62 | 21.38 | 21.50 | 64,103 | -0.42(-1.90%) |
May 03, 2021 | 21.84 | 22.02 | 21.83 | 21.91 | 66,187 | +0.20(+0.94%) |
Apr 30, 2021 | 21.88 | 21.95 | 21.71 | 21.71 | 17,219 | -0.37(-1.68%) |
Apr 29, 2021 | 22.03 | 22.29 | 21.93 | 22.08 | 20,919 | -0.16(-0.70%) |
Apr 28, 2021 | 22.08 | 22.23 | 22.05 | 22.23 | 28,524 | +0.29(+1.30%) |
Apr 27, 2021 | 21.98 | 22.02 | 21.93 | 21.95 | 14,935 | +0.04(+0.17%) |
Apr 26, 2021 | 21.88 | 21.98 | 21.87 | 21.91 | 20,879 | +0.06(+0.25%) |
Apr 23, 2021 | 21.69 | 21.87 | 21.66 | 21.86 | 23,392 | +0.23(+1.07%) |
Apr 22, 2021 | 21.63 | 21.75 | 21.57 | 21.62 | 46,694 | +0.17(+0.77%) |
Apr 21, 2021 | 21.26 | 21.54 | 21.26 | 21.46 | 17,240 | +0.03(+0.14%) |
Apr 20, 2021 | 21.70 | 21.70 | 21.34 | 21.43 | 88,843 | -0.31(-1.41%) |
Apr 19, 2021 | 21.80 | 21.94 | 21.70 | 21.74 | 103,676 | -0.23(-1.03%) |
Apr 16, 2021 | 21.85 | 22.00 | 21.80 | 21.96 | 80,792 | +0.27(+1.26%) |
Apr 15, 2021 | 21.78 | 21.78 | 21.65 | 21.69 | 89,587 | +0.14(+0.64%) |
Apr 14, 2021 | 21.63 | 21.73 | 21.55 | 21.55 | 56,757 | -0.02(-0.09%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.53 | 21.57 | 28,835 | +0.10(+0.47%) |
Apr 12, 2021 | 21.98 | 21.98 | 21.40 | 21.47 | 31,781 | -0.18(-0.85%) |
Apr 09, 2021 | 21.62 | 21.69 | 21.60 | 21.65 | 17,111 | -0.06(-0.30%) |
Apr 08, 2021 | 21.69 | 21.81 | 21.64 | 21.72 | 22,173 | +0.09(+0.43%) |
Apr 07, 2021 | 21.74 | 21.84 | 21.49 | 21.62 | 20,427 | -0.09(-0.40%) |
Apr 06, 2021 | 21.62 | 21.77 | 21.59 | 21.71 | 30,914 | +0.05(+0.23%) |
Apr 05, 2021 | 21.73 | 21.75 | 21.52 | 21.66 | 39,945 | +0.08(+0.39%) |
Apr 01, 2021 | 21.51 | 21.60 | 21.41 | 21.58 | 60,973 | +0.37(+1.76%) |
Mar 31, 2021 | 21.19 | 21.28 | 21.15 | 21.20 | 18,677 | +0.10(+0.46%) |
Mar 30, 2021 | 20.93 | 21.21 | 20.93 | 21.11 | 24,023 | +0.18(+0.87%) |
Mar 29, 2021 | 21.01 | 21.07 | 20.86 | 20.93 | 23,724 | -0.19(-0.91%) |
Mar 26, 2021 | 21.02 | 21.12 | 20.88 | 21.12 | 26,858 | +0.21(+1.02%) |
Mar 25, 2021 | 20.64 | 20.93 | 20.57 | 20.90 | 46,190 | -0.01(-0.07%) |
Mar 24, 2021 | 21.27 | 21.27 | 20.90 | 20.92 | 24,216 | -0.40(-1.86%) |
Mar 23, 2021 | 21.53 | 21.56 | 21.27 | 21.32 | 43,359 | -0.35(-1.60%) |
Mar 22, 2021 | 21.73 | 21.81 | 21.58 | 21.66 | 30,558 | +0.01(+0.02%) |
Mar 19, 2021 | 21.67 | 21.70 | 21.46 | 21.66 | 45,811 | +0.11(+0.51%) |
Mar 18, 2021 | 21.74 | 21.79 | 21.47 | 21.55 | 38,834 | -0.25(-1.16%) |
Mar 17, 2021 | 21.58 | 21.88 | 21.50 | 21.80 | 43,470 | -0.01(-0.06%) |
Mar 16, 2021 | 21.87 | 21.90 | 21.70 | 21.81 | 95,965 | +0.12(+0.57%) |
Mar 15, 2021 | 21.76 | 21.76 | 21.45 | 21.69 | 51,240 | +0.11(+0.51%) |
Mar 12, 2021 | 21.50 | 21.64 | 21.24 | 21.58 | 63,030 | -0.19(-0.89%) |
Mar 11, 2021 | 21.56 | 21.83 | 21.56 | 21.77 | 78,371 | +0.41(+1.91%) |
Mar 10, 2021 | 21.55 | 21.55 | 21.27 | 21.37 | 39,184 | -0.03(-0.16%) |
Mar 09, 2021 | 21.18 | 21.53 | 21.18 | 21.40 | 30,173 | +0.57(+2.73%) |
Mar 08, 2021 | 21.14 | 21.23 | 20.83 | 20.83 | 18,658 | -0.43(-2.04%) |
Mar 05, 2021 | 21.33 | 21.33 | 20.93 | 21.26 | 71,586 | +0.17(+0.79%) |
Mar 04, 2021 | 21.38 | 21.56 | 20.99 | 21.10 | 154,132 | -0.58(-2.68%) |
Mar 03, 2021 | 21.82 | 21.85 | 21.58 | 21.68 | 114,936 | -0.07(-0.30%) |
Mar 02, 2021 | 21.87 | 21.87 | 21.71 | 21.75 | 55,146 | -0.03(-0.12%) |
Mar 01, 2021 | 21.78 | 21.83 | 21.65 | 21.77 | 70,919 | +0.42(+1.99%) |
Feb 26, 2021 | 21.46 | 21.51 | 21.21 | 21.35 | 39,529 | -0.20(-0.94%) |
Feb 25, 2021 | 22.03 | 22.10 | 21.51 | 21.55 | 43,089 | -0.42(-1.93%) |
Feb 24, 2021 | 21.75 | 21.98 | 21.69 | 21.98 | 25,051 | +0.10(+0.46%) |
Feb 23, 2021 | 21.54 | 21.96 | 21.42 | 21.87 | 49,602 | -0.17(-0.75%) |
Feb 22, 2021 | 22.06 | 22.26 | 22.02 | 22.04 | 23,827 | -0.32(-1.45%) |
Feb 19, 2021 | 22.48 | 22.57 | 22.36 | 22.36 | 43,428 | +0.12(+0.52%) |
Feb 18, 2021 | 22.28 | 22.30 | 22.08 | 22.25 | 36,677 | -0.16(-0.72%) |
Feb 17, 2021 | 22.46 | 22.57 | 22.31 | 22.41 | 19,131 | -0.26(-1.14%) |
Feb 16, 2021 | 22.81 | 22.82 | 22.63 | 22.67 | 61,738 | +0.15(+0.66%) |
Feb 12, 2021 | 22.37 | 22.64 | 22.37 | 22.52 | 24,475 | +0.07(+0.33%) |
Feb 11, 2021 | 22.50 | 22.56 | 22.36 | 22.45 | 77,211 | +0.18(+0.82%) |
Feb 10, 2021 | 22.40 | 22.51 | 22.16 | 22.26 | 117,558 | -0.01(-0.03%) |
Feb 09, 2021 | 22.11 | 22.31 | 22.11 | 22.27 | 15,270 | +0.15(+0.68%) |
Feb 08, 2021 | 22.06 | 22.23 | 21.99 | 22.12 | 33,584 | +0.09(+0.40%) |
Feb 05, 2021 | 21.95 | 22.06 | 21.89 | 22.03 | 18,735 | +0.21(+0.95%) |
Feb 04, 2021 | 21.84 | 21.92 | 21.75 | 21.82 | 33,148 | -0.13(-0.57%) |
Feb 03, 2021 | 21.85 | 21.97 | 21.80 | 21.95 | 28,682 | +0.17(+0.76%) |
Feb 02, 2021 | 21.29 | 21.78 | 21.29 | 21.78 | 26,939 | +0.38(+1.77%) |
Feb 01, 2021 | 21.31 | 21.42 | 21.22 | 21.40 | 57,950 | +0.53(+2.54%) |
Jan 29, 2021 | 21.06 | 21.14 | 20.78 | 20.87 | 13,862 | -0.48(-2.23%) |
Jan 28, 2021 | 21.16 | 21.39 | 21.16 | 21.35 | 20,686 | +0.22(+1.05%) |
Jan 27, 2021 | 21.03 | 21.33 | 21.01 | 21.13 | 45,633 | -0.49(-2.26%) |
Jan 26, 2021 | 21.56 | 21.62 | 21.50 | 21.62 | 41,059 | +0.10(+0.47%) |
Jan 25, 2021 | 21.84 | 21.84 | 21.37 | 21.51 | 33,895 | -0.17(-0.77%) |
Jan 22, 2021 | 21.52 | 21.72 | 21.52 | 21.68 | 34,764 | -0.12(-0.55%) |
Jan 21, 2021 | 21.72 | 21.80 | 21.58 | 21.80 | 102,163 | +0.22(+1.03%) |
Jan 20, 2021 | 21.61 | 21.63 | 21.49 | 21.58 | 23,451 | +0.31(+1.47%) |
Jan 19, 2021 | 21.23 | 21.36 | 21.23 | 21.26 | 80,885 | +0.24(+1.14%) |
Jan 15, 2021 | 21.21 | 21.24 | 21.02 | 21.02 | 11,696 | -0.43(-2.02%) |
Jan 14, 2021 | 21.39 | 21.56 | 21.39 | 21.46 | 28,390 | +0.10(+0.48%) |
Jan 13, 2021 | 21.33 | 21.43 | 21.26 | 21.36 | 25,935 | +0.00(+0.01%) |
Jan 12, 2021 | 21.21 | 21.37 | 21.21 | 21.35 | 38,625 | +0.15(+0.73%) |
Jan 11, 2021 | 21.07 | 21.21 | 21.07 | 21.20 | 62,603 | -0.23(-1.08%) |
Jan 08, 2021 | 21.36 | 21.49 | 21.25 | 21.43 | 125,087 | +0.27(+1.25%) |
Jan 07, 2021 | 21.10 | 21.20 | 21.07 | 21.17 | 27,098 | +0.13(+0.62%) |
Jan 06, 2021 | 20.94 | 21.21 | 20.94 | 21.03 | 35,900 | +0.01(+0.04%) |
Jan 05, 2021 | 20.73 | 21.10 | 20.73 | 21.02 | 51,218 | +0.27(+1.29%) |