Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.49 | 19.49 | 19.23 | 19.23 | 2,150 | -0.21(-1.09%) |
Apr 28, 2022 | 19.25 | 19.45 | 19.25 | 19.45 | 3,433 | +0.18(+0.95%) |
Apr 27, 2022 | 19.26 | 19.35 | 19.24 | 19.26 | 1,250 | +0.14(+0.73%) |
Apr 26, 2022 | 19.26 | 19.28 | 19.12 | 19.12 | 4,884 | -0.45(-2.28%) |
Apr 25, 2022 | 19.48 | 19.58 | 19.37 | 19.57 | 5,617 | -0.10(-0.52%) |
Apr 22, 2022 | 19.95 | 19.95 | 19.67 | 19.67 | 7,716 | -0.32(-1.58%) |
Apr 21, 2022 | 20.27 | 20.27 | 19.98 | 19.99 | 6,098 | -0.26(-1.28%) |
Apr 20, 2022 | 20.30 | 20.31 | 20.25 | 20.25 | 9,979 | +0.02(+0.09%) |
Apr 19, 2022 | 20.18 | 20.27 | 20.14 | 20.23 | 14,575 | -0.06(-0.28%) |
Apr 18, 2022 | 20.32 | 20.35 | 20.26 | 20.29 | 5,266 | -0.05(-0.26%) |
Apr 14, 2022 | 20.44 | 20.44 | 20.34 | 20.34 | 2,363 | -0.10(-0.47%) |
Apr 13, 2022 | 20.41 | 20.44 | 20.41 | 20.44 | 500 | +0.20(+0.98%) |
Apr 12, 2022 | 20.38 | 20.38 | 20.21 | 20.24 | 15,641 | -0.10(-0.47%) |
Apr 11, 2022 | 20.40 | 20.46 | 20.33 | 20.33 | 1,777 | -0.14(-0.69%) |
Apr 08, 2022 | 20.55 | 20.55 | 20.47 | 20.47 | 12,118 | +0.05(+0.26%) |
Apr 07, 2022 | 20.34 | 20.50 | 20.28 | 20.42 | 20,524 | +0.07(+0.33%) |
Apr 06, 2022 | 20.41 | 20.45 | 20.32 | 20.35 | 195,049 | -0.18(-0.89%) |
Apr 05, 2022 | 20.72 | 20.72 | 20.52 | 20.54 | 6,748 | -0.22(-1.05%) |
Apr 04, 2022 | 20.75 | 20.76 | 20.75 | 20.75 | 4,869 | +0.12(+0.58%) |
Apr 01, 2022 | 20.51 | 20.63 | 20.49 | 20.63 | 1,718 | +0.27(+1.32%) |
Mar 31, 2022 | 20.52 | 20.52 | 20.37 | 20.37 | 331 | -0.23(-1.11%) |
Mar 30, 2022 | 20.64 | 20.65 | 20.59 | 20.59 | 4,136 | +0.01(+0.03%) |
Mar 29, 2022 | 20.61 | 20.61 | 20.50 | 20.59 | 4,242 | +0.25(+1.23%) |
Mar 28, 2022 | 20.31 | 20.37 | 20.26 | 20.34 | 3,974 | -0.08(-0.38%) |
Mar 25, 2022 | 20.34 | 20.42 | 20.29 | 20.41 | 32,737 | +0.07(+0.32%) |
Mar 24, 2022 | 20.29 | 20.35 | 20.29 | 20.35 | 465 | +0.15(+0.75%) |
Mar 23, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 1,997 | -0.23(-1.12%) |
Mar 22, 2022 | 20.39 | 20.43 | 20.35 | 20.43 | 3,536 | +0.26(+1.30%) |
Mar 21, 2022 | 20.27 | 20.27 | 20.17 | 20.17 | 8,650 | -0.15(-0.75%) |
Mar 18, 2022 | 20.00 | 20.32 | 20.00 | 20.32 | 702 | +0.20(+1.00%) |
Mar 17, 2022 | 20.11 | 20.14 | 20.08 | 20.12 | 7,736 | +0.18(+0.91%) |
Mar 16, 2022 | 19.71 | 19.94 | 19.59 | 19.94 | 5,134 | +0.52(+2.67%) |
Mar 15, 2022 | 19.26 | 19.42 | 19.21 | 19.42 | 12,114 | +0.14(+0.75%) |
Mar 14, 2022 | 19.44 | 19.52 | 19.27 | 19.27 | 10,163 | +0.00(+0.00%) |
Mar 11, 2022 | 19.32 | 19.32 | 19.27 | 19.27 | 419 | -0.21(-1.07%) |
Mar 10, 2022 | 19.53 | 19.53 | 19.41 | 19.48 | 1,574 | -0.18(-0.91%) |
Mar 09, 2022 | 19.29 | 19.66 | 19.29 | 19.66 | 1,147 | +0.58(+3.06%) |
Mar 08, 2022 | 19.09 | 19.40 | 19.08 | 19.08 | 157,051 | +0.09(+0.49%) |
Mar 07, 2022 | 19.42 | 19.42 | 18.98 | 18.98 | 4,640 | -0.53(-2.73%) |
Mar 04, 2022 | 19.64 | 19.64 | 19.42 | 19.52 | 26,495 | -0.42(-2.09%) |
Mar 03, 2022 | 20.09 | 20.09 | 19.87 | 19.93 | 11,104 | -0.23(-1.14%) |
Mar 02, 2022 | 20.04 | 20.16 | 20.04 | 20.16 | 8,626 | +0.26(+1.28%) |
Mar 01, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 2,755 | -0.38(-1.86%) |
Feb 28, 2022 | 20.21 | 20.31 | 20.20 | 20.28 | 6,494 | -0.30(-1.44%) |
Feb 25, 2022 | 20.29 | 20.58 | 20.48 | 20.58 | 2,440 | +0.46(+2.31%) |
Feb 24, 2022 | 19.66 | 20.13 | 19.66 | 20.12 | 18,428 | -0.46(-2.22%) |
Feb 23, 2022 | 20.66 | 20.66 | 20.57 | 20.57 | 522 | -0.22(-1.07%) |
Feb 22, 2022 | 20.88 | 20.88 | 20.80 | 20.80 | 435 | -0.21(-0.98%) |
Feb 18, 2022 | 21.00 | 0 | -0.13(-0.64%) | |||
Feb 17, 2022 | 21.28 | 21.28 | 21.12 | 21.14 | 906 | -0.34(-1.58%) |
Feb 16, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 696 | +0.17(+0.78%) |
Feb 15, 2022 | 21.22 | 21.35 | 21.22 | 21.31 | 2,819 | +0.31(+1.50%) |
Feb 14, 2022 | 21.07 | 21.08 | 20.99 | 21.00 | 1,866 | -0.22(-1.04%) |
Feb 11, 2022 | 21.53 | 21.53 | 21.21 | 21.21 | 370 | -0.24(-1.14%) |
Feb 10, 2022 | 21.52 | 21.73 | 21.45 | 21.46 | 5,657 | -0.16(-0.76%) |
Feb 09, 2022 | 21.52 | 21.62 | 21.52 | 21.62 | 5,637 | +0.30(+1.39%) |
Feb 08, 2022 | 21.21 | 21.33 | 21.21 | 21.33 | 2,596 | +0.15(+0.72%) |
Feb 07, 2022 | 21.15 | 21.20 | 21.12 | 21.18 | 4,064 | +0.11(+0.53%) |
Feb 04, 2022 | 21.10 | 21.14 | 21.06 | 21.06 | 7,691 | -0.00(-0.02%) |
Feb 03, 2022 | 21.18 | 21.06 | 21.07 | 4,986 | -0.26(-1.23%) | |
Feb 02, 2022 | 21.31 | 21.33 | 21.30 | 21.33 | 12,367 | +0.08(+0.35%) |
Feb 01, 2022 | 21.17 | 21.26 | 21.11 | 21.26 | 4,926 | +0.16(+0.78%) |
Jan 31, 2022 | 20.81 | 21.10 | 21.09 | 8,234 | +0.41(+1.98%) | |
Jan 28, 2022 | 20.60 | 20.65 | 20.48 | 20.68 | 10,398 | +0.07(+0.35%) |
Jan 27, 2022 | 20.74 | 20.74 | 20.60 | 20.61 | 6,527 | -0.10(-0.48%) |
Jan 26, 2022 | 20.92 | 20.92 | 20.71 | 20.71 | 2,161 | -0.12(-0.57%) |
Jan 25, 2022 | 20.64 | 20.83 | 20.64 | 20.83 | 1,930 | -0.03(-0.16%) |
Jan 24, 2022 | 20.76 | 20.86 | 20.39 | 20.86 | 6,257 | -0.23(-1.08%) |
Jan 21, 2022 | 21.23 | 21.23 | 21.09 | 21.09 | 1,197 | -0.20(-0.92%) |
Jan 20, 2022 | 21.40 | 21.40 | 21.28 | 21.28 | 952 | -0.10(-0.48%) |
Jan 19, 2022 | 21.44 | 21.44 | 21.39 | 21.39 | 1,010 | +0.09(+0.41%) |
Jan 18, 2022 | 21.29 | 21.37 | 21.28 | 21.30 | 2,639 | -0.28(-1.32%) |
Jan 14, 2022 | 21.59 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 21.81 | 21.81 | 21.58 | 21.58 | 2,826 | -0.18(-0.85%) |
Jan 12, 2022 | 21.62 | 21.78 | 21.62 | 21.76 | 2,818 | +0.17(+0.81%) |
Jan 11, 2022 | 21.39 | 21.59 | 21.39 | 21.59 | 3,152 | +0.31(+1.47%) |
Jan 10, 2022 | 21.22 | 21.27 | 21.17 | 21.27 | 1,663 | -0.05(-0.25%) |
Jan 07, 2022 | 21.28 | 21.35 | 21.24 | 21.33 | 4,932 | +0.13(+0.59%) |
Jan 06, 2022 | 21.18 | 21.26 | 21.18 | 21.20 | 3,735 | +0.01(+0.06%) |
Jan 05, 2022 | 21.44 | 21.44 | 21.19 | 21.19 | 9,604 | -0.17(-0.77%) |
Jan 04, 2022 | 21.34 | 21.36 | 21.32 | 21.35 | 3,950 | +0.05(+0.25%) |
Jan 03, 2022 | 21.27 | 21.32 | 21.27 | 21.30 | 5,450 | +0.10(+0.46%) |
Dec 31, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 111 | +0.00(+0.01%) |
Dec 30, 2021 | 21.20 | 21.25 | 21.20 | 21.20 | 6,823 | -0.04(-0.19%) |
Dec 29, 2021 | 21.24 | 21.24 | 21.24 | 21.24 | 168 | +0.01(+0.03%) |
Dec 28, 2021 | 21.23 | 21.29 | 21.23 | 21.23 | 8,746 | +0.02(+0.11%) |
Dec 27, 2021 | 21.08 | 21.21 | 21.08 | 21.21 | 9,070 | +0.15(+0.72%) |
Dec 23, 2021 | 20.96 | 21.06 | 20.96 | 21.06 | 4,213 | +0.15(+0.73%) |
Dec 22, 2021 | 20.70 | 20.91 | 20.70 | 20.91 | 16,497 | +0.14(+0.66%) |
Dec 21, 2021 | 20.67 | 20.78 | 20.67 | 20.77 | 2,048 | +0.22(+1.07%) |
Dec 20, 2021 | 20.46 | 20.55 | 20.45 | 20.55 | 3,239 | -0.10(-0.46%) |
Dec 17, 2021 | 20.73 | 20.76 | 20.64 | 20.64 | 2,570 | -0.20(-0.96%) |
Dec 16, 2021 | 20.86 | 20.86 | 20.82 | 20.85 | 1,563 | +0.08(+0.38%) |
Dec 15, 2021 | 20.56 | 20.77 | 20.55 | 20.77 | 4,797 | +0.20(+0.95%) |
Dec 14, 2021 | 20.67 | 20.67 | 20.56 | 20.57 | 32,039 | -0.14(-0.67%) |
Dec 13, 2021 | 20.77 | 20.77 | 20.71 | 20.71 | 5,052 | -0.21(-1.02%) |
Dec 10, 2021 | 20.93 | 20.95 | 20.89 | 20.92 | 6,804 | +0.05(+0.23%) |
Dec 09, 2021 | 20.89 | 20.91 | 20.88 | 20.88 | 2,229 | -0.14(-0.66%) |
Dec 08, 2021 | 20.99 | 21.01 | 20.99 | 21.01 | 27,582 | +0.06(+0.31%) |
Dec 07, 2021 | 20.95 | 20.95 | 20.95 | 20.95 | 4 | +0.30(+1.43%) |
Dec 06, 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 278 | +0.16(+0.76%) |
Dec 03, 2021 | 20.61 | 20.61 | 20.43 | 20.50 | 1,022 | -0.04(-0.21%) |
Dec 02, 2021 | 20.49 | 20.62 | 20.49 | 20.54 | 1,330 | +0.24(+1.20%) |
Dec 01, 2021 | 20.65 | 20.65 | 20.30 | 20.30 | 32,765 | -0.07(-0.33%) |
Nov 30, 2021 | 20.34 | 20.36 | 20.51 | 20.36 | 1,995 | -0.15(-0.73%) |
Nov 29, 2021 | 20.49 | 20.51 | 20.49 | 20.51 | 636 | +0.12(+0.58%) |
Nov 26, 2021 | 20.52 | 20.52 | 20.37 | 20.40 | 656 | -0.47(-2.25%) |
Nov 24, 2021 | 20.87 | 20.87 | 20.87 | 20.87 | 112 | -0.10(-0.49%) |
Nov 23, 2021 | 20.91 | 20.97 | 20.87 | 20.97 | 3,130 | +0.07(+0.33%) |
Nov 22, 2021 | 21.00 | 21.01 | 20.90 | 20.90 | 1,682 | -0.10(-0.47%) |
Nov 19, 2021 | 21.03 | 21.03 | 21.00 | 21.00 | 131 | -0.11(-0.50%) |
Nov 18, 2021 | 21.07 | 21.10 | 21.10 | 21.10 | 836 | -0.11(-0.52%) |
Nov 17, 2021 | 21.22 | 21.22 | 21.21 | 21.21 | 447 | -0.04(-0.19%) |
Nov 16, 2021 | 21.28 | 21.31 | 21.25 | 21.25 | 4,057 | -0.07(-0.33%) |
Nov 15, 2021 | 21.37 | 21.37 | 21.33 | 21.33 | 338 | -0.04(-0.18%) |
Nov 12, 2021 | 21.36 | 21.36 | 21.36 | 21.36 | 112 | -0.01(-0.05%) |
Nov 11, 2021 | 21.38 | 21.38 | 21.38 | 21.38 | 32 | +0.14(+0.66%) |
Nov 10, 2021 | 21.40 | 21.21 | 21.23 | 2,383 | -0.17(-0.77%) | |
Nov 09, 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 37 | -0.04(-0.21%) |
Nov 08, 2021 | 21.44 | 21.45 | 21.44 | 21.44 | 573 | +0.05(+0.23%) |
Nov 05, 2021 | 21.39 | 21.39 | 21.39 | 21.39 | 112 | +0.06(+0.26%) |
Nov 04, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 4 | -0.06(-0.27%) |
Nov 03, 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 177 | +0.18(+0.85%) |
Nov 02, 2021 | 21.22 | 21.24 | 21.22 | 21.22 | 571 | -0.13(-0.61%) |
Nov 01, 2021 | 21.31 | 21.35 | 21.31 | 21.35 | 177 | +0.16(+0.74%) |
Oct 29, 2021 | 21.16 | 21.19 | 21.16 | 21.19 | 342 | -0.17(-0.77%) |
Oct 28, 2021 | 21.28 | 21.35 | 21.28 | 21.35 | 3,600 | +0.06(+0.27%) |
Oct 27, 2021 | 21.33 | 21.33 | 21.30 | 21.30 | 629 | -0.08(-0.38%) |
Oct 26, 2021 | 21.47 | 21.38 | 21.38 | 0 | +0.02(+0.08%) | |
Oct 25, 2021 | 21.40 | 21.40 | 21.36 | 21.36 | 2,993 | +0.00(+0.01%) |
Oct 22, 2021 | 21.36 | 21.36 | 21.36 | 21.36 | 570 | +0.06(+0.29%) |
Oct 21, 2021 | 21.28 | 21.30 | 21.28 | 21.30 | 321 | -0.12(-0.55%) |
Oct 20, 2021 | 21.34 | 21.43 | 21.34 | 21.42 | 10,876 | +0.04(+0.19%) |
Oct 19, 2021 | 21.37 | 21.38 | 21.37 | 21.38 | 129 | +0.09(+0.41%) |
Oct 18, 2021 | 21.26 | 21.30 | 21.26 | 21.29 | 614 | -0.05(-0.22%) |
Oct 15, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 112 | +0.09(+0.43%) |
Oct 14, 2021 | 21.24 | 21.24 | 21.24 | 21.24 | 4,717 | +0.17(+0.82%) |
Oct 13, 2021 | 21.02 | 21.10 | 20.96 | 21.07 | 795 | +0.17(+0.81%) |
Oct 12, 2021 | 20.94 | 20.97 | 20.90 | 20.90 | 5,133 | +0.01(+0.07%) |
Oct 11, 2021 | 21.01 | 21.03 | 20.89 | 20.89 | 1,491 | -0.07(-0.34%) |
Oct 08, 2021 | 20.97 | 20.97 | 20.96 | 20.96 | 114 | +0.02(+0.10%) |
Oct 07, 2021 | 20.93 | 20.94 | 20.93 | 20.94 | 523 | +0.12(+0.59%) |
Oct 06, 2021 | 20.68 | 20.81 | 20.68 | 20.81 | 491 | -0.10(-0.48%) |
Oct 05, 2021 | 20.83 | 20.95 | 20.83 | 20.91 | 4,050 | +0.15(+0.70%) |
Oct 04, 2021 | 20.87 | 20.87 | 20.87 | 20.77 | 813 | -0.15(-0.70%) |
Oct 01, 2021 | 20.89 | 20.93 | 20.88 | 20.92 | 2,598 | +0.08(+0.37%) |
Sep 30, 2021 | 20.81 | 20.87 | 20.81 | 20.84 | 371 | +0.02(+0.11%) |
Sep 29, 2021 | 20.85 | 20.85 | 20.82 | 20.82 | 2,681 | -0.09(-0.42%) |
Sep 28, 2021 | 20.98 | 20.98 | 20.84 | 20.90 | 6,789 | -0.34(-1.59%) |
Sep 27, 2021 | 21.23 | 21.24 | 21.23 | 21.24 | 1,282 | -0.02(-0.09%) |
Sep 24, 2021 | 21.30 | 21.30 | 21.26 | 21.26 | 9,748 | -0.24(-1.13%) |
Sep 23, 2021 | 21.45 | 21.54 | 21.45 | 21.50 | 1,069 | +0.15(+0.71%) |
Sep 22, 2021 | 21.42 | 21.47 | 21.35 | 21.35 | 464 | +0.18(+0.84%) |
Sep 21, 2021 | 21.17 | 21.25 | 21.17 | 21.17 | 3,346 | +0.16(+0.75%) |
Sep 20, 2021 | 20.98 | 21.02 | 20.90 | 21.02 | 7,221 | -0.39(-1.81%) |
Sep 17, 2021 | 21.37 | 21.42 | 21.37 | 21.40 | 2,362 | -0.28(-1.28%) |
Sep 16, 2021 | 21.64 | 21.68 | 21.64 | 21.68 | 1,932 | -0.13(-0.61%) |
Sep 15, 2021 | 21.74 | 21.82 | 21.72 | 21.82 | 1,190 | +0.10(+0.44%) |
Sep 14, 2021 | 21.89 | 21.89 | 21.72 | 21.72 | 6,273 | -0.16(-0.72%) |
Sep 13, 2021 | 21.87 | 21.88 | 21.87 | 21.88 | 813 | +0.20(+0.93%) |
Sep 10, 2021 | 21.79 | 21.79 | 21.68 | 21.68 | 5,826 | -0.05(-0.22%) |
Sep 09, 2021 | 21.77 | 21.80 | 21.71 | 21.72 | 1,421 | -0.01(-0.06%) |
Sep 08, 2021 | 21.74 | 21.74 | 21.74 | 21.74 | 17 | -0.15(-0.67%) |
Sep 07, 2021 | 21.87 | 21.89 | 21.87 | 21.88 | 2,022 | -0.07(-0.31%) |
Sep 03, 2021 | 21.94 | 21.95 | 21.94 | 21.95 | 1,279 | +0.13(+0.59%) |
Sep 02, 2021 | 21.85 | 21.87 | 21.81 | 21.82 | 3,483 | +0.01(+0.04%) |
Sep 01, 2021 | 21.82 | 21.82 | 21.82 | 21.82 | 240 | +0.14(+0.66%) |
Aug 31, 2021 | 21.70 | 21.70 | 21.67 | 21.67 | 1,496 | +0.02(+0.09%) |
Aug 30, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 6 | +0.01(+0.05%) |
Aug 27, 2021 | 21.65 | 21.65 | 21.64 | 21.64 | 296 | +0.23(+1.07%) |
Aug 26, 2021 | 21.45 | 21.45 | 21.41 | 21.41 | 294 | -0.13(-0.62%) |
Aug 25, 2021 | 21.50 | 21.55 | 21.50 | 21.55 | 282 | +0.00(+0.02%) |
Aug 24, 2021 | 21.50 | 21.54 | 21.50 | 21.54 | 6,254 | +0.10(+0.49%) |
Aug 23, 2021 | 21.34 | 21.46 | 21.34 | 21.44 | 1,086 | +0.16(+0.75%) |
Aug 20, 2021 | 21.21 | 21.28 | 21.16 | 21.28 | 3,542 | +0.07(+0.35%) |
Aug 19, 2021 | 21.18 | 21.20 | 21.17 | 21.20 | 1,650 | -0.27(-1.24%) |
Aug 18, 2021 | 21.56 | 21.60 | 21.47 | 21.47 | 3,060 | -0.02(-0.09%) |
Aug 17, 2021 | 21.54 | 21.54 | 21.41 | 21.49 | 4,673 | -0.20(-0.93%) |
Aug 16, 2021 | 21.68 | 21.69 | 21.65 | 21.69 | 1,663 | -0.11(-0.49%) |
Aug 13, 2021 | 21.74 | 21.81 | 21.74 | 21.80 | 13,025 | +0.09(+0.40%) |
Aug 12, 2021 | 21.71 | 21.72 | 21.71 | 21.71 | 1,982 | -0.01(-0.04%) |
Aug 11, 2021 | 21.69 | 21.75 | 21.69 | 21.72 | 16,006 | +0.12(+0.54%) |
Aug 10, 2021 | 21.57 | 21.60 | 21.57 | 21.60 | 470 | +0.03(+0.16%) |
Aug 09, 2021 | 21.58 | 21.59 | 21.57 | 21.57 | 4,394 | +0.04(+0.18%) |
Aug 06, 2021 | 21.57 | 21.57 | 21.52 | 21.53 | 1,223 | -0.08(-0.35%) |
Aug 05, 2021 | 21.66 | 21.66 | 21.60 | 21.60 | 1,137 | -0.01(-0.03%) |
Aug 04, 2021 | 21.61 | 21.61 | 21.61 | 21.61 | 27 | -0.04(-0.18%) |
Aug 03, 2021 | 21.45 | 21.65 | 21.45 | 21.65 | 2,327 | +0.16(+0.74%) |
Aug 02, 2021 | 21.59 | 21.59 | 21.49 | 21.49 | 4,593 | +0.11(+0.52%) |
Jul 30, 2021 | 21.38 | 21.38 | 21.38 | 21.38 | 113 | -0.14(-0.63%) |
Jul 29, 2021 | 21.52 | 21.52 | 21.51 | 21.51 | 415 | +0.12(+0.56%) |
Jul 28, 2021 | 21.29 | 21.39 | 21.29 | 21.39 | 3,345 | +0.16(+0.75%) |
Jul 27, 2021 | 21.24 | 21.24 | 21.17 | 21.23 | 1,756 | -0.14(-0.67%) |
Jul 26, 2021 | 21.38 | 21.38 | 21.38 | 21.38 | 54 | -0.03(-0.15%) |
Jul 23, 2021 | 21.40 | 21.41 | 21.40 | 21.41 | 1,613 | +0.07(+0.33%) |
Jul 22, 2021 | 21.33 | 21.37 | 21.33 | 21.34 | 1,432 | -0.04(-0.18%) |
Jul 21, 2021 | 21.32 | 21.38 | 21.32 | 21.38 | 2,117 | +0.16(+0.77%) |
Jul 20, 2021 | 21.22 | 21.22 | 21.22 | 21.22 | 951 | +0.15(+0.70%) |
Jul 19, 2021 | 21.19 | 21.19 | 21.01 | 21.07 | 5,256 | -0.32(-1.49%) |
Jul 16, 2021 | 21.42 | 21.42 | 21.39 | 21.39 | 276 | -0.12(-0.55%) |
Jul 15, 2021 | 21.51 | 21.51 | 21.51 | 21.51 | 238 | -0.07(-0.33%) |
Jul 14, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 176 | +0.03(+0.16%) |
Jul 13, 2021 | 21.58 | 21.58 | 21.47 | 21.54 | 5,893 | -0.12(-0.58%) |
Jul 12, 2021 | 21.67 | 21.67 | 21.67 | 21.67 | 99 | +0.02(+0.09%) |
Jul 09, 2021 | 21.60 | 21.65 | 21.60 | 21.65 | 531 | +0.28(+1.29%) |
Jul 08, 2021 | 21.37 | 21.42 | 21.35 | 21.37 | 24,379 | -0.22(-1.03%) |
Jul 07, 2021 | 21.60 | 21.60 | 21.59 | 21.60 | 1,435 | +0.03(+0.14%) |
Jul 06, 2021 | 21.64 | 21.67 | 21.53 | 21.56 | 3,883 | -0.14(-0.65%) |
Jul 02, 2021 | 21.65 | 21.71 | 21.64 | 21.71 | 789 | +0.08(+0.39%) |
Jul 01, 2021 | 21.59 | 21.62 | 21.58 | 21.62 | 1,702 | +0.02(+0.09%) |
Jun 30, 2021 | 21.62 | 21.63 | 21.56 | 21.60 | 1,686 | -0.11(-0.49%) |
Jun 29, 2021 | 21.70 | 21.71 | 21.69 | 21.71 | 1,066 | -0.01(-0.06%) |
Jun 28, 2021 | 21.72 | 21.74 | 21.69 | 21.72 | 3,168 | -0.04(-0.19%) |
Jun 25, 2021 | 21.79 | 21.81 | 21.72 | 21.76 | 21,131 | +0.04(+0.20%) |
Jun 24, 2021 | 21.71 | 21.72 | 21.67 | 21.72 | 4,320 | +0.18(+0.85%) |
Jun 23, 2021 | 21.55 | 21.60 | 21.54 | 21.54 | 589 | -0.12(-0.55%) |
Jun 22, 2021 | 21.53 | 21.66 | 21.51 | 21.66 | 33,686 | +0.01(+0.02%) |
Jun 21, 2021 | 21.46 | 21.65 | 21.46 | 21.65 | 371 | +0.22(+1.03%) |
Jun 18, 2021 | 21.45 | 21.45 | 21.43 | 21.43 | 1,871 | -0.33(-1.53%) |
Jun 17, 2021 | 21.68 | 21.81 | 21.68 | 21.76 | 5,558 | -0.09(-0.43%) |
Jun 16, 2021 | 22.05 | 22.05 | 21.86 | 21.86 | 1,488 | -0.18(-0.80%) |
Jun 15, 2021 | 22.05 | 22.05 | 22.01 | 22.03 | 3,409 | +0.01(+0.04%) |
Jun 14, 2021 | 22.04 | 22.06 | 22.01 | 22.02 | 3,446 | +0.02(+0.07%) |
Jun 11, 2021 | 22.01 | 22.01 | 21.98 | 22.01 | 3,671 | +0.02(+0.09%) |
Jun 10, 2021 | 22.01 | 22.01 | 21.99 | 21.99 | 273 | +0.07(+0.30%) |
Jun 09, 2021 | 21.93 | 21.96 | 21.92 | 21.92 | 21,869 | +0.00(+0.00%) |
Jun 08, 2021 | 21.90 | 21.94 | 21.90 | 21.92 | 1,508 | +0.01(+0.04%) |
Jun 07, 2021 | 21.89 | 21.91 | 21.89 | 21.91 | 1,414 | +0.02(+0.11%) |
Jun 04, 2021 | 21.82 | 21.89 | 21.82 | 21.89 | 1,160 | +0.17(+0.80%) |
Jun 03, 2021 | 21.68 | 21.71 | 21.68 | 21.71 | 194 | -0.12(-0.56%) |
Jun 02, 2021 | 21.84 | 21.84 | 21.84 | 21.84 | 2 | +0.05(+0.22%) |
Jun 01, 2021 | 21.87 | 21.87 | 21.75 | 21.79 | 4,300 | +0.09(+0.42%) |
May 28, 2021 | 21.69 | 21.71 | 21.69 | 21.70 | 1,032 | +0.04(+0.21%) |
May 27, 2021 | 21.64 | 21.65 | 21.62 | 21.65 | 1,221 | +0.08(+0.39%) |
May 26, 2021 | 21.54 | 21.57 | 21.54 | 21.57 | 1,002 | +0.04(+0.20%) |
May 25, 2021 | 21.61 | 21.61 | 21.53 | 21.53 | 562 | -0.03(-0.13%) |
May 24, 2021 | 21.54 | 21.59 | 21.50 | 21.55 | 2,446 | +0.12(+0.54%) |
May 21, 2021 | 21.46 | 21.46 | 21.44 | 21.44 | 1,827 | -0.02(-0.09%) |
May 20, 2021 | 21.41 | 21.46 | 21.41 | 21.46 | 5,456 | +0.14(+0.67%) |
May 19, 2021 | 21.26 | 21.32 | 21.26 | 21.32 | 366 | -0.14(-0.66%) |
May 18, 2021 | 21.46 | 21.46 | 21.46 | 21.46 | 187 | +0.10(+0.47%) |
May 17, 2021 | 21.30 | 21.36 | 21.29 | 21.36 | 1,443 | -0.03(-0.16%) |
May 14, 2021 | 21.30 | 21.39 | 21.30 | 21.39 | 1,647 | +0.29(+1.38%) |
May 13, 2021 | 21.05 | 21.10 | 21.05 | 21.10 | 1,698 | +0.11(+0.54%) |
May 12, 2021 | 21.24 | 21.24 | 20.99 | 20.99 | 14,122 | -0.40(-1.85%) |
May 11, 2021 | 21.25 | 21.38 | 21.24 | 21.38 | 6,166 | -0.17(-0.79%) |
May 10, 2021 | 21.74 | 21.74 | 21.55 | 21.55 | 11,504 | -0.13(-0.60%) |
May 07, 2021 | 21.68 | 21.68 | 21.68 | 21.68 | 742 | +0.27(+1.27%) |
May 06, 2021 | 21.32 | 21.41 | 21.32 | 21.41 | 886 | +0.22(+1.03%) |
May 05, 2021 | 21.19 | 21.22 | 21.13 | 21.19 | 4,757 | +0.20(+0.93%) |
May 04, 2021 | 21.01 | 21.01 | 20.92 | 21.00 | 1,245 | -0.19(-0.88%) |