Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.45 | 20.55 | 20.38 | 20.38 | 1,903,932 | -0.20(-0.96%) |
Apr 28, 2022 | 20.52 | 20.58 | 20.48 | 20.58 | 4,878 | +0.00(+0.00%) |
Apr 27, 2022 | 20.74 | 20.74 | 20.58 | 20.58 | 5,296 | -0.15(-0.72%) |
Apr 26, 2022 | 20.79 | 20.79 | 20.70 | 20.73 | 8,719 | +0.03(+0.14%) |
Apr 25, 2022 | 20.60 | 20.70 | 20.60 | 20.70 | 3,387 | +0.15(+0.74%) |
Apr 22, 2022 | 20.52 | 20.58 | 20.50 | 20.55 | 8,273 | -0.03(-0.15%) |
Apr 21, 2022 | 20.74 | 20.74 | 20.53 | 20.58 | 25,853 | -0.18(-0.87%) |
Apr 20, 2022 | 20.69 | 20.78 | 20.69 | 20.76 | 14,810 | +0.15(+0.73%) |
Apr 19, 2022 | 20.64 | 20.67 | 20.60 | 20.61 | 9,862 | -0.15(-0.71%) |
Apr 18, 2022 | 20.83 | 20.83 | 20.71 | 20.75 | 13,690 | -0.13(-0.62%) |
Apr 14, 2022 | 21.03 | 21.03 | 20.85 | 20.88 | 7,429 | -0.17(-0.83%) |
Apr 13, 2022 | 20.97 | 21.08 | 20.97 | 21.06 | 11,850 | +0.07(+0.34%) |
Apr 12, 2022 | 21.08 | 21.12 | 20.99 | 20.99 | 43,212 | +0.03(+0.15%) |
Apr 11, 2022 | 21.06 | 21.06 | 20.92 | 20.95 | 37,600 | -0.19(-0.92%) |
Apr 08, 2022 | 21.15 | 21.21 | 21.10 | 21.15 | 8,726 | -0.13(-0.60%) |
Apr 07, 2022 | 21.35 | 21.35 | 21.24 | 21.28 | 7,121 | -0.11(-0.51%) |
Apr 06, 2022 | 21.29 | 21.40 | 21.25 | 21.39 | 22,833 | -0.07(-0.32%) |
Apr 05, 2022 | 21.68 | 21.68 | 21.46 | 21.46 | 2,304 | -0.30(-1.37%) |
Apr 04, 2022 | 21.72 | 21.76 | 21.69 | 21.75 | 8,132 | +0.04(+0.17%) |
Apr 01, 2022 | 21.55 | 21.77 | 21.55 | 21.72 | 12,626 | +0.04(+0.17%) |
Mar 31, 2022 | 21.68 | 21.74 | 21.68 | 21.68 | 1,121,921 | +0.01(+0.03%) |
Mar 30, 2022 | 21.58 | 21.69 | 21.58 | 21.67 | 13,717 | +0.07(+0.31%) |
Mar 29, 2022 | 21.59 | 21.64 | 21.56 | 21.61 | 14,306 | +0.10(+0.47%) |
Mar 28, 2022 | 21.41 | 21.51 | 21.37 | 21.51 | 19,697 | +0.13(+0.62%) |
Mar 25, 2022 | 21.49 | 21.49 | 21.33 | 21.37 | 4,901 | -0.18(-0.81%) |
Mar 24, 2022 | 21.42 | 21.56 | 21.35 | 21.55 | 3,887 | +0.04(+0.20%) |
Mar 23, 2022 | 21.45 | 21.51 | 21.44 | 21.51 | 4,735 | +0.05(+0.25%) |
Mar 22, 2022 | 21.46 | 21.48 | 21.44 | 21.45 | 21,372 | -0.09(-0.42%) |
Mar 21, 2022 | 21.63 | 21.66 | 21.49 | 21.54 | 9,757 | -0.23(-1.04%) |
Mar 18, 2022 | 21.72 | 21.78 | 21.68 | 21.77 | 14,419 | +0.04(+0.18%) |
Mar 17, 2022 | 21.60 | 21.77 | 21.60 | 21.73 | 3,783 | +0.15(+0.70%) |
Mar 16, 2022 | 21.44 | 21.58 | 21.34 | 21.58 | 684,541 | +0.11(+0.51%) |
Mar 15, 2022 | 21.33 | 21.47 | 21.32 | 21.47 | 11,231 | +0.20(+0.95%) |
Mar 14, 2022 | 21.38 | 21.39 | 21.25 | 21.27 | 42,462 | -0.29(-1.36%) |
Mar 11, 2022 | 21.55 | 21.60 | 21.51 | 21.56 | 13,303 | +0.01(+0.06%) |
Mar 10, 2022 | 21.63 | 21.63 | 21.42 | 21.55 | 342,122 | -0.21(-0.94%) |
Mar 09, 2022 | 21.66 | 21.77 | 21.66 | 21.75 | 4,243 | -0.04(-0.17%) |
Mar 08, 2022 | 21.72 | 21.81 | 21.55 | 21.79 | 28,152 | -0.06(-0.29%) |
Mar 07, 2022 | 21.95 | 22.02 | 21.77 | 21.85 | 5,599 | -0.23(-1.04%) |
Mar 04, 2022 | 22.16 | 22.18 | 22.07 | 22.08 | 7,825 | +0.07(+0.30%) |
Mar 03, 2022 | 22.06 | 22.11 | 22.02 | 22.02 | 5,675 | -0.00(-0.01%) |
Mar 02, 2022 | 22.17 | 22.20 | 22.02 | 22.02 | 26,304 | -0.26(-1.15%) |
Mar 01, 2022 | 22.27 | 22.38 | 22.27 | 22.28 | 4,577 | +0.04(+0.20%) |
Feb 28, 2022 | 22.06 | 22.28 | 22.06 | 22.23 | 77,000 | +0.27(+1.25%) |
Feb 25, 2022 | 21.97 | 22.01 | 21.96 | 21.96 | 10,804 | +0.04(+0.16%) |
Feb 24, 2022 | 21.83 | 21.94 | 21.83 | 21.92 | 15,936 | +0.10(+0.46%) |
Feb 23, 2022 | 21.99 | 21.99 | 21.82 | 21.82 | 44,958 | -0.20(-0.93%) |
Feb 22, 2022 | 22.03 | 22.06 | 21.96 | 22.03 | 6,616 | -0.04(-0.19%) |
Feb 18, 2022 | 22.07 | 0 | +0.05(+0.22%) | |||
Feb 17, 2022 | 22.03 | 22.10 | 22.02 | 22.02 | 4,424 | +0.00(+0.01%) |
Feb 16, 2022 | 22.03 | 22.03 | 21.93 | 22.02 | 5,629 | -0.02(-0.10%) |
Feb 15, 2022 | 22.08 | 22.10 | 22.02 | 22.04 | 9,059 | -0.10(-0.45%) |
Feb 14, 2022 | 22.17 | 22.19 | 22.08 | 22.14 | 14,172 | -0.09(-0.41%) |
Feb 11, 2022 | 22.20 | 22.23 | 22.12 | 22.23 | 15,665 | +0.07(+0.33%) |
Feb 10, 2022 | 22.28 | 22.33 | 22.16 | 22.16 | 10,656 | -0.26(-1.14%) |
Feb 09, 2022 | 22.39 | 22.47 | 22.39 | 22.42 | 4,383 | +0.06(+0.28%) |
Feb 08, 2022 | 22.41 | 22.41 | 22.35 | 22.35 | 5,410 | -0.06(-0.27%) |
Feb 07, 2022 | 22.38 | 22.42 | 22.35 | 22.41 | 10,019 | +0.03(+0.15%) |
Feb 04, 2022 | 22.42 | 22.43 | 22.36 | 22.38 | 6,729 | -0.20(-0.87%) |
Feb 03, 2022 | 22.60 | 22.60 | 22.58 | 22.58 | 5,115 | -0.16(-0.70%) |
Feb 02, 2022 | 22.75 | 22.80 | 22.73 | 22.74 | 11,804 | +0.01(+0.04%) |
Feb 01, 2022 | 22.71 | 22.74 | 22.66 | 22.73 | 11,990 | +0.03(+0.13%) |
Jan 31, 2022 | 22.63 | 22.72 | 22.70 | 396,012 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.57 | 22.69 | 22.57 | 22.69 | 15,330 | +0.02(+0.08%) |
Jan 27, 2022 | 22.71 | 22.76 | 22.67 | 22.67 | 9,175 | +0.04(+0.16%) |
Jan 26, 2022 | 22.81 | 22.82 | 22.63 | 22.63 | 22,350 | -0.12(-0.54%) |
Jan 25, 2022 | 22.82 | 22.85 | 22.76 | 22.76 | 32,991 | -0.06(-0.26%) |
Jan 24, 2022 | 22.90 | 22.91 | 22.82 | 22.82 | 24,554 | -0.08(-0.34%) |
Jan 21, 2022 | 22.85 | 22.91 | 22.85 | 22.89 | 12,762 | +0.12(+0.54%) |
Jan 20, 2022 | 22.81 | 22.84 | 22.76 | 22.77 | 50,470 | -0.01(-0.04%) |
Jan 19, 2022 | 22.79 | 22.83 | 22.78 | 22.78 | 26,364 | +0.05(+0.20%) |
Jan 18, 2022 | 22.81 | 22.82 | 22.73 | 22.73 | 12,053 | -0.20(-0.88%) |
Jan 14, 2022 | 22.94 | 0 | -0.17(-0.73%) | |||
Jan 13, 2022 | 23.06 | 23.11 | 23.04 | 23.11 | 45,166 | +0.05(+0.24%) |
Jan 12, 2022 | 23.08 | 23.11 | 23.05 | 23.05 | 8,735 | -0.00(-0.00%) |
Jan 11, 2022 | 23.02 | 23.06 | 23.00 | 23.05 | 28,015 | +0.05(+0.22%) |
Jan 10, 2022 | 22.98 | 23.01 | 22.92 | 23.00 | 9,893 | -0.02(-0.07%) |
Jan 07, 2022 | 23.08 | 23.09 | 23.00 | 23.02 | 300,803 | -0.09(-0.40%) |
Jan 06, 2022 | 23.06 | 23.12 | 23.06 | 23.11 | 38,207 | -0.00(-0.02%) |
Jan 05, 2022 | 23.26 | 23.27 | 23.11 | 23.11 | 14,780 | -0.12(-0.53%) |
Jan 04, 2022 | 23.21 | 23.24 | 23.17 | 23.24 | 6,070 | +0.00(+0.00%) |
Jan 03, 2022 | 23.29 | 23.30 | 23.23 | 23.24 | 10,240 | -0.19(-0.81%) |
Dec 31, 2021 | 23.46 | 23.46 | 23.43 | 23.43 | 25,459 | -0.02(-0.09%) |
Dec 30, 2021 | 23.42 | 23.45 | 23.38 | 23.45 | 24,469 | +0.08(+0.32%) |
Dec 29, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 27,035 | -0.10(-0.43%) |
Dec 28, 2021 | 23.53 | 23.54 | 23.47 | 23.47 | 8,207 | -0.02(-0.08%) |
Dec 27, 2021 | 23.45 | 23.51 | 23.45 | 23.49 | 8,618 | +0.04(+0.18%) |
Dec 23, 2021 | 23.47 | 23.47 | 23.41 | 23.45 | 28,905 | -0.01(-0.05%) |
Dec 22, 2021 | 23.46 | 23.46 | 23.44 | 23.46 | 61,760 | +0.04(+0.17%) |
Dec 21, 2021 | 23.31 | 23.42 | 23.31 | 23.42 | 4,328 | +0.02(+0.08%) |
Dec 20, 2021 | 23.46 | 23.47 | 23.38 | 23.41 | 10,566 | -0.08(-0.33%) |
Dec 17, 2021 | 23.47 | 23.51 | 23.47 | 23.48 | 7,481 | +0.06(+0.24%) |
Dec 16, 2021 | 23.43 | 23.47 | 23.43 | 23.43 | 29,477 | -0.01(-0.05%) |
Dec 15, 2021 | 23.35 | 23.44 | 23.35 | 23.44 | 6,689 | +0.01(+0.06%) |
Dec 14, 2021 | 23.45 | 23.45 | 23.41 | 23.42 | 32,206 | -0.09(-0.39%) |
Dec 13, 2021 | 23.48 | 23.53 | 23.48 | 23.51 | 18,682 | +0.10(+0.44%) |
Dec 10, 2021 | 23.44 | 23.49 | 23.41 | 23.41 | 10,080 | +0.02(+0.10%) |
Dec 09, 2021 | 23.42 | 23.55 | 23.39 | 23.39 | 41,541 | -0.02(-0.07%) |
Dec 08, 2021 | 23.49 | 23.51 | 23.39 | 23.41 | 22,155 | -0.13(-0.54%) |
Dec 07, 2021 | 23.51 | 23.57 | 23.51 | 23.53 | 603,688 | +0.03(+0.13%) |
Dec 06, 2021 | 23.60 | 23.60 | 23.50 | 23.50 | 380,342 | -0.11(-0.48%) |
Dec 03, 2021 | 23.46 | 23.63 | 23.46 | 23.61 | 754,288 | +0.16(+0.69%) |
Dec 02, 2021 | 23.42 | 23.45 | 23.39 | 23.45 | 14,325 | +0.06(+0.24%) |
Dec 01, 2021 | 23.36 | 23.42 | 23.35 | 23.40 | 13,039 | +0.01(+0.02%) |
Nov 30, 2021 | 23.45 | 23.51 | 23.39 | 23.39 | 48,471 | +0.01(+0.04%) |
Nov 29, 2021 | 23.28 | 23.38 | 23.28 | 23.38 | 7,531 | -0.01(-0.04%) |
Nov 26, 2021 | 23.25 | 23.39 | 23.25 | 23.39 | 5,675 | +0.16(+0.70%) |
Nov 24, 2021 | 23.14 | 23.23 | 23.13 | 23.23 | 10,549 | +0.07(+0.29%) |
Nov 23, 2021 | 23.26 | 23.26 | 23.16 | 23.16 | 16,933 | -0.12(-0.52%) |
Nov 22, 2021 | 23.39 | 23.41 | 23.28 | 23.28 | 4,720 | -0.18(-0.77%) |
Nov 19, 2021 | 23.45 | 23.48 | 23.45 | 23.46 | 3,413 | +0.06(+0.27%) |
Nov 18, 2021 | 23.35 | 23.40 | 23.38 | 23.40 | 13,313 | +0.04(+0.15%) |
Nov 17, 2021 | 23.27 | 23.36 | 23.27 | 23.36 | 19,731 | +0.09(+0.40%) |
Nov 16, 2021 | 23.31 | 23.36 | 23.27 | 23.27 | 9,065 | -0.04(-0.17%) |
Nov 15, 2021 | 23.43 | 23.43 | 23.31 | 23.31 | 23,757 | -0.14(-0.62%) |
Nov 12, 2021 | 23.50 | 23.50 | 23.43 | 23.45 | 4,542 | -0.02(-0.07%) |
Nov 11, 2021 | 23.54 | 23.55 | 23.47 | 23.47 | 8,264 | -0.05(-0.22%) |
Nov 10, 2021 | 23.66 | 23.52 | 25,284 | -0.22(-0.91%) | ||
Nov 09, 2021 | 23.76 | 23.79 | 23.73 | 23.74 | 6,437 | +0.07(+0.31%) |
Nov 08, 2021 | 23.68 | 23.68 | 23.64 | 23.67 | 4,838 | -0.06(-0.25%) |
Nov 05, 2021 | 23.64 | 23.73 | 23.63 | 23.73 | 6,613 | +0.15(+0.65%) |
Nov 04, 2021 | 23.51 | 23.58 | 23.51 | 23.57 | 24,883 | +0.09(+0.38%) |
Nov 03, 2021 | 23.55 | 23.55 | 23.45 | 23.48 | 12,564 | -0.03(-0.12%) |
Nov 02, 2021 | 23.45 | 23.53 | 23.45 | 23.51 | 25,999 | +0.05(+0.23%) |
Nov 01, 2021 | 23.41 | 23.46 | 23.47 | 23.45 | 9,593 | -0.01(-0.06%) |
Oct 29, 2021 | 23.42 | 23.50 | 23.40 | 23.47 | 392,285 | -0.02(-0.10%) |
Oct 28, 2021 | 23.52 | 23.52 | 23.45 | 23.49 | 7,213 | -0.03(-0.11%) |
Oct 27, 2021 | 23.49 | 23.54 | 23.45 | 23.52 | 8,925 | +0.12(+0.52%) |
Oct 26, 2021 | 23.36 | 23.40 | 23.40 | 26,288 | +0.07(+0.31%) | |
Oct 25, 2021 | 23.32 | 23.36 | 23.32 | 23.32 | 11,967 | +0.02(+0.09%) |
Oct 22, 2021 | 23.27 | 23.31 | 23.27 | 23.30 | 17,379 | +0.06(+0.24%) |
Oct 21, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 33,873 | -0.04(-0.16%) |
Oct 20, 2021 | 23.30 | 23.36 | 23.28 | 23.28 | 30,145 | -0.04(-0.15%) |
Oct 19, 2021 | 23.39 | 23.39 | 23.32 | 23.32 | 26,986 | -0.11(-0.46%) |
Oct 18, 2021 | 23.40 | 23.45 | 23.38 | 23.43 | 22,765 | -0.01(-0.04%) |
Oct 15, 2021 | 23.43 | 23.45 | 23.42 | 23.44 | 20,695 | -0.07(-0.31%) |
Oct 14, 2021 | 23.45 | 23.51 | 23.45 | 23.51 | 16,954 | +0.09(+0.39%) |
Oct 13, 2021 | 23.35 | 23.44 | 23.35 | 23.42 | 10,607 | +0.13(+0.54%) |
Oct 12, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 8,412 | +0.08(+0.35%) |
Oct 11, 2021 | 23.22 | 23.24 | 23.21 | 23.21 | 30,656 | -0.04(-0.19%) |
Oct 08, 2021 | 23.32 | 23.32 | 23.24 | 23.25 | 5,602 | -0.08(-0.34%) |
Oct 07, 2021 | 23.38 | 23.39 | 23.33 | 23.33 | 7,024 | -0.09(-0.40%) |
Oct 06, 2021 | 23.43 | 23.44 | 23.39 | 23.43 | 9,804 | +0.00(+0.02%) |
Oct 05, 2021 | 23.48 | 23.49 | 23.41 | 23.42 | 10,843 | -0.07(-0.31%) |
Oct 04, 2021 | 23.49 | 23.52 | 23.47 | 23.50 | 5,033 | -0.05(-0.22%) |
Oct 01, 2021 | 23.48 | 23.55 | 23.48 | 23.55 | 7,226 | +0.14(+0.58%) |
Sep 30, 2021 | 23.45 | 23.45 | 23.41 | 23.41 | 1,092,746 | -0.04(-0.19%) |
Sep 29, 2021 | 23.50 | 23.54 | 23.44 | 23.45 | 319,218 | -0.00(-0.01%) |
Sep 28, 2021 | 23.53 | 23.53 | 23.45 | 23.45 | 4,184 | -0.19(-0.82%) |
Sep 27, 2021 | 23.62 | 23.67 | 23.61 | 23.65 | 7,859 | -0.02(-0.08%) |
Sep 24, 2021 | 23.70 | 23.70 | 23.65 | 23.67 | 240,578 | -0.04(-0.18%) |
Sep 23, 2021 | 23.77 | 23.79 | 23.69 | 23.71 | 4,832 | -0.13(-0.55%) |
Sep 22, 2021 | 23.80 | 23.84 | 23.80 | 23.84 | 995,139 | +0.04(+0.19%) |
Sep 21, 2021 | 23.80 | 23.81 | 23.78 | 23.80 | 2,221 | +0.00(+0.00%) |
Sep 20, 2021 | 23.74 | 23.80 | 23.74 | 23.80 | 14,362 | +0.06(+0.26%) |
Sep 17, 2021 | 23.72 | 23.74 | 23.71 | 23.73 | 4,361 | -0.04(-0.18%) |
Sep 16, 2021 | 23.75 | 23.78 | 23.73 | 23.78 | 7,820 | -0.05(-0.19%) |
Sep 15, 2021 | 23.83 | 23.83 | 23.79 | 23.82 | 4,680 | -0.03(-0.11%) |
Sep 14, 2021 | 23.82 | 23.88 | 23.80 | 23.85 | 8,672 | +0.08(+0.32%) |
Sep 13, 2021 | 23.78 | 23.80 | 23.76 | 23.77 | 13,883 | +0.04(+0.19%) |
Sep 10, 2021 | 23.77 | 23.78 | 23.73 | 23.73 | 6,956 | -0.05(-0.23%) |
Sep 09, 2021 | 23.70 | 23.79 | 23.68 | 23.78 | 14,868 | +0.12(+0.50%) |
Sep 08, 2021 | 23.64 | 23.67 | 23.62 | 23.66 | 10,605 | +0.08(+0.32%) |
Sep 07, 2021 | 23.62 | 23.62 | 23.55 | 23.59 | 17,543 | -0.10(-0.42%) |
Sep 03, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 15,269 | -0.07(-0.30%) |
Sep 02, 2021 | 23.75 | 23.77 | 23.73 | 23.76 | 70,388 | +0.03(+0.13%) |
Sep 01, 2021 | 23.70 | 23.74 | 23.69 | 23.73 | 33,064 | +0.01(+0.06%) |
Aug 31, 2021 | 23.77 | 23.80 | 23.71 | 23.71 | 30,382 | -0.05(-0.20%) |
Aug 30, 2021 | 23.71 | 23.78 | 23.71 | 23.76 | 19,653 | +0.04(+0.17%) |
Aug 27, 2021 | 23.61 | 23.72 | 23.61 | 23.72 | 9,526 | +0.11(+0.48%) |
Aug 26, 2021 | 23.59 | 23.62 | 23.57 | 23.61 | 47,846 | -0.00(-0.00%) |
Aug 25, 2021 | 23.67 | 23.67 | 23.60 | 23.61 | 5,851 | -0.05(-0.21%) |
Aug 24, 2021 | 23.65 | 23.69 | 23.65 | 23.66 | 24,944 | -0.05(-0.22%) |
Aug 23, 2021 | 23.70 | 23.73 | 23.69 | 23.71 | 54,281 | +0.02(+0.07%) |
Aug 20, 2021 | 23.71 | 23.71 | 23.68 | 23.70 | 13,486 | +0.01(+0.05%) |
Aug 19, 2021 | 23.67 | 23.70 | 23.64 | 23.69 | 14,599 | +0.05(+0.23%) |
Aug 18, 2021 | 23.64 | 23.65 | 23.63 | 23.63 | 10,587 | -0.02(-0.09%) |
Aug 17, 2021 | 23.66 | 23.67 | 23.64 | 23.65 | 75,375 | -0.03(-0.11%) |
Aug 16, 2021 | 23.74 | 23.74 | 23.67 | 23.68 | 5,439 | +0.01(+0.06%) |
Aug 13, 2021 | 23.59 | 23.67 | 23.59 | 23.67 | 3,625 | +0.12(+0.51%) |
Aug 12, 2021 | 23.50 | 23.55 | 23.50 | 23.55 | 51,556 | +0.02(+0.07%) |
Aug 11, 2021 | 23.50 | 23.55 | 23.47 | 23.53 | 29,430 | +0.03(+0.12%) |
Aug 10, 2021 | 23.58 | 23.58 | 23.48 | 23.50 | 49,763 | -0.03(-0.13%) |
Aug 09, 2021 | 23.62 | 23.62 | 23.53 | 23.53 | 3,609 | -0.08(-0.33%) |
Aug 06, 2021 | 23.65 | 23.65 | 23.61 | 23.61 | 7,780 | -0.15(-0.64%) |
Aug 05, 2021 | 23.81 | 23.82 | 23.76 | 23.76 | 96,957 | -0.08(-0.34%) |
Aug 04, 2021 | 23.91 | 23.91 | 23.77 | 23.84 | 14,518 | +0.00(+0.02%) |
Aug 03, 2021 | 23.83 | 23.85 | 23.83 | 23.84 | 13,203 | +0.04(+0.15%) |
Aug 02, 2021 | 23.79 | 23.86 | 23.78 | 23.80 | 3,742 | +0.04(+0.17%) |
Jul 30, 2021 | 23.74 | 23.78 | 23.73 | 23.76 | 723,438 | +0.02(+0.07%) |
Jul 29, 2021 | 23.73 | 23.75 | 23.72 | 23.74 | 17,170 | -0.04(-0.18%) |
Jul 28, 2021 | 23.71 | 23.79 | 23.71 | 23.79 | 9,342 | +0.04(+0.17%) |
Jul 27, 2021 | 23.74 | 23.75 | 23.72 | 23.75 | 67,120 | +0.06(+0.27%) |
Jul 26, 2021 | 23.73 | 23.73 | 23.67 | 23.68 | 14,526 | -0.03(-0.11%) |
Jul 23, 2021 | 23.66 | 23.71 | 23.65 | 23.71 | 7,232 | -0.02(-0.08%) |
Jul 22, 2021 | 23.66 | 23.73 | 23.66 | 23.73 | 24,413 | +0.08(+0.34%) |
Jul 21, 2021 | 23.65 | 23.66 | 23.63 | 23.65 | 32,162 | -0.06(-0.26%) |
Jul 20, 2021 | 23.83 | 23.83 | 23.70 | 23.71 | 69,127 | -0.06(-0.26%) |
Jul 19, 2021 | 23.74 | 23.79 | 23.73 | 23.77 | 61,380 | +0.16(+0.66%) |
Jul 16, 2021 | 23.56 | 23.64 | 23.56 | 23.61 | 11,059 | -0.02(-0.09%) |
Jul 15, 2021 | 23.64 | 23.65 | 23.58 | 23.64 | 27,713 | +0.04(+0.19%) |
Jul 14, 2021 | 23.56 | 23.59 | 23.56 | 23.59 | 6,995 | +0.10(+0.44%) |
Jul 13, 2021 | 23.60 | 23.61 | 23.48 | 23.49 | 41,818 | -0.08(-0.32%) |
Jul 12, 2021 | 23.60 | 23.61 | 23.56 | 23.56 | 4,157 | -0.01(-0.04%) |
Jul 09, 2021 | 23.57 | 23.61 | 23.56 | 23.57 | 41,213 | -0.09(-0.40%) |
Jul 08, 2021 | 23.65 | 23.69 | 23.65 | 23.67 | 8,581 | +0.01(+0.04%) |
Jul 07, 2021 | 23.64 | 23.69 | 23.64 | 23.66 | 12,227 | +0.07(+0.30%) |
Jul 06, 2021 | 23.55 | 23.63 | 23.55 | 23.59 | 32,706 | +0.07(+0.29%) |
Jul 02, 2021 | 23.48 | 23.52 | 23.46 | 23.52 | 9,865 | +0.06(+0.27%) |
Jul 01, 2021 | 23.48 | 23.48 | 23.42 | 23.46 | 12,668 | -0.02(-0.08%) |
Jun 30, 2021 | 23.47 | 23.50 | 23.47 | 23.48 | 773,570 | +0.03(+0.13%) |
Jun 29, 2021 | 23.41 | 23.44 | 23.41 | 23.44 | 12,663 | +0.02(+0.08%) |
Jun 28, 2021 | 23.40 | 23.43 | 23.39 | 23.43 | 12,484 | +0.10(+0.41%) |
Jun 25, 2021 | 23.39 | 23.39 | 23.28 | 23.33 | 12,939 | -0.05(-0.22%) |
Jun 24, 2021 | 23.38 | 23.41 | 23.36 | 23.38 | 9,579 | +0.03(+0.12%) |
Jun 23, 2021 | 23.35 | 23.37 | 23.35 | 23.35 | 14,231 | -0.03(-0.11%) |
Jun 22, 2021 | 23.30 | 23.38 | 23.29 | 23.38 | 6,482 | +0.03(+0.11%) |
Jun 21, 2021 | 23.39 | 23.40 | 23.34 | 23.35 | 9,948 | -0.11(-0.48%) |
Jun 18, 2021 | 23.41 | 23.48 | 23.39 | 23.47 | 16,856 | +0.10(+0.44%) |
Jun 17, 2021 | 23.31 | 23.43 | 23.31 | 23.36 | 23,482 | +0.05(+0.23%) |
Jun 16, 2021 | 23.34 | 23.36 | 23.21 | 23.31 | 633,185 | +0.00(+0.01%) |
Jun 15, 2021 | 23.27 | 23.31 | 23.27 | 23.31 | 16,174 | +0.02(+0.11%) |
Jun 14, 2021 | 23.33 | 23.34 | 23.26 | 23.28 | 26,240 | -0.08(-0.34%) |
Jun 11, 2021 | 23.36 | 23.37 | 23.35 | 23.36 | 10,027 | +0.02(+0.06%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.23 | 23.35 | 10,767 | +0.08(+0.34%) |
Jun 09, 2021 | 23.30 | 23.30 | 23.24 | 23.27 | 10,540 | +0.07(+0.32%) |
Jun 08, 2021 | 23.20 | 23.21 | 23.18 | 23.19 | 7,336 | +0.11(+0.46%) |
Jun 07, 2021 | 23.12 | 23.15 | 23.09 | 23.09 | 36,768 | -0.07(-0.29%) |
Jun 04, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 5,713 | +0.14(+0.61%) |
Jun 03, 2021 | 23.01 | 23.04 | 23.01 | 23.01 | 6,361 | -0.07(-0.32%) |
Jun 02, 2021 | 23.08 | 23.13 | 23.08 | 23.09 | 27,014 | -0.02(-0.08%) |
Jun 01, 2021 | 23.02 | 23.10 | 23.01 | 23.10 | 81,606 | +0.04(+0.19%) |
May 28, 2021 | 23.07 | 23.11 | 23.06 | 23.06 | 659,920 | +0.03(+0.13%) |
May 27, 2021 | 23.06 | 23.08 | 23.02 | 23.03 | 13,708 | -0.06(-0.25%) |
May 26, 2021 | 23.08 | 23.11 | 23.05 | 23.09 | 24,603 | +0.00(+0.02%) |
May 25, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 18,165 | +0.07(+0.32%) |
May 24, 2021 | 23.00 | 23.03 | 22.99 | 23.01 | 14,228 | +0.04(+0.18%) |
May 21, 2021 | 23.00 | 23.00 | 22.95 | 22.97 | 17,516 | +0.02(+0.08%) |
May 20, 2021 | 22.90 | 22.96 | 22.90 | 22.95 | 10,786 | +0.13(+0.59%) |
May 19, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 34,284 | -0.04(-0.17%) |
May 18, 2021 | 22.89 | 22.91 | 22.86 | 22.86 | 46,713 | -0.06(-0.26%) |
May 17, 2021 | 22.95 | 22.95 | 22.91 | 22.92 | 7,209 | -0.03(-0.11%) |
May 14, 2021 | 22.93 | 22.95 | 22.90 | 22.95 | 10,925 | +0.09(+0.39%) |
May 13, 2021 | 22.85 | 22.87 | 22.84 | 22.86 | 22,051 | +0.07(+0.32%) |
May 12, 2021 | 22.83 | 22.84 | 22.77 | 22.78 | 16,528 | -0.11(-0.46%) |
May 11, 2021 | 22.88 | 22.90 | 22.87 | 22.89 | 8,612 | -0.06(-0.28%) |
May 10, 2021 | 23.01 | 23.04 | 22.95 | 22.95 | 13,892 | -0.09(-0.39%) |
May 07, 2021 | 23.07 | 23.13 | 23.02 | 23.04 | 9,793 | -0.00(-0.01%) |
May 06, 2021 | 22.97 | 23.04 | 22.97 | 23.04 | 12,652 | +0.05(+0.20%) |
May 05, 2021 | 22.97 | 23.02 | 22.95 | 23.00 | 15,585 | +0.00(+0.00%) |
May 04, 2021 | 23.03 | 23.03 | 22.96 | 23.00 | 130,435 | +0.03(+0.12%) |