Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.49 | 22.60 | 22.25 | 22.26 | 68,618 | -0.17(-0.74%) |
Apr 28, 2022 | 22.25 | 22.45 | 22.09 | 22.43 | 633,682 | +0.28(+1.25%) |
Apr 27, 2022 | 22.11 | 22.25 | 22.01 | 22.15 | 79,143 | +0.15(+0.67%) |
Apr 26, 2022 | 22.42 | 22.43 | 22.00 | 22.01 | 107,049 | -0.59(-2.61%) |
Apr 25, 2022 | 22.46 | 22.60 | 22.25 | 22.59 | 113,696 | -0.24(-1.06%) |
Apr 22, 2022 | 23.17 | 23.17 | 22.83 | 22.84 | 49,018 | -0.52(-2.24%) |
Apr 21, 2022 | 23.71 | 23.74 | 23.36 | 23.36 | 56,844 | -0.27(-1.13%) |
Apr 20, 2022 | 23.58 | 23.68 | 23.53 | 23.63 | 118,672 | +0.10(+0.43%) |
Apr 19, 2022 | 23.36 | 23.52 | 23.36 | 23.52 | 72,359 | +0.04(+0.15%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.44 | 23.49 | 148,959 | -0.08(-0.34%) |
Apr 14, 2022 | 23.61 | 23.65 | 23.52 | 23.57 | 76,376 | +0.01(+0.04%) |
Apr 13, 2022 | 23.30 | 23.57 | 23.30 | 23.56 | 56,908 | +0.29(+1.27%) |
Apr 12, 2022 | 23.40 | 23.47 | 23.23 | 23.27 | 118,016 | -0.16(-0.69%) |
Apr 11, 2022 | 23.59 | 23.61 | 23.42 | 23.43 | 114,422 | -0.23(-0.95%) |
Apr 08, 2022 | 23.52 | 23.70 | 23.52 | 23.65 | 42,088 | +0.05(+0.21%) |
Apr 07, 2022 | 23.52 | 23.64 | 23.37 | 23.60 | 73,190 | +0.07(+0.29%) |
Apr 06, 2022 | 23.45 | 23.62 | 23.36 | 23.53 | 44,033 | +0.01(+0.06%) |
Apr 05, 2022 | 23.54 | 23.67 | 23.44 | 23.52 | 47,950 | +0.02(+0.10%) |
Apr 04, 2022 | 23.44 | 23.53 | 23.42 | 23.50 | 328,055 | -0.02(-0.08%) |
Apr 01, 2022 | 23.41 | 23.52 | 23.34 | 23.52 | 47,195 | +0.20(+0.87%) |
Mar 31, 2022 | 23.52 | 23.56 | 23.31 | 23.31 | 64,041 | -0.21(-0.90%) |
Mar 30, 2022 | 23.55 | 23.64 | 23.50 | 23.52 | 36,197 | +0.05(+0.20%) |
Mar 29, 2022 | 23.55 | 23.55 | 23.30 | 23.48 | 82,821 | +0.19(+0.83%) |
Mar 28, 2022 | 23.29 | 23.29 | 23.15 | 23.29 | 77,746 | -0.21(-0.91%) |
Mar 25, 2022 | 23.41 | 23.50 | 23.38 | 23.50 | 88,854 | +0.10(+0.44%) |
Mar 24, 2022 | 23.36 | 23.43 | 23.29 | 23.40 | 56,150 | +0.18(+0.75%) |
Mar 23, 2022 | 23.33 | 23.40 | 23.22 | 23.22 | 209,052 | -0.29(-1.25%) |
Mar 22, 2022 | 23.51 | 23.55 | 23.42 | 23.52 | 102,396 | +0.29(+1.27%) |
Mar 21, 2022 | 23.26 | 23.30 | 23.14 | 23.22 | 53,565 | -0.03(-0.13%) |
Mar 18, 2022 | 22.83 | 23.28 | 22.83 | 23.25 | 85,132 | +0.21(+0.89%) |
Mar 17, 2022 | 22.76 | 23.14 | 22.73 | 23.05 | 78,861 | +0.19(+0.85%) |
Mar 16, 2022 | 22.53 | 22.85 | 22.48 | 22.85 | 98,514 | +0.60(+2.69%) |
Mar 15, 2022 | 22.18 | 22.29 | 22.07 | 22.25 | 269,297 | +0.16(+0.71%) |
Mar 14, 2022 | 22.20 | 22.35 | 22.06 | 22.10 | 180,078 | +0.15(+0.67%) |
Mar 11, 2022 | 22.22 | 22.27 | 21.92 | 21.95 | 149,295 | -0.10(-0.45%) |
Mar 10, 2022 | 22.05 | 22.20 | 21.94 | 22.05 | 74,772 | -0.31(-1.37%) |
Mar 09, 2022 | 22.10 | 22.51 | 22.04 | 22.36 | 81,118 | +0.69(+3.19%) |
Mar 08, 2022 | 21.64 | 22.00 | 21.46 | 21.66 | 168,090 | +0.30(+1.42%) |
Mar 07, 2022 | 21.82 | 21.84 | 21.20 | 21.36 | 404,675 | -0.41(-1.90%) |
Mar 04, 2022 | 21.98 | 22.02 | 21.54 | 21.77 | 255,969 | -1.02(-4.48%) |
Mar 03, 2022 | 23.16 | 23.18 | 22.69 | 22.80 | 129,816 | -0.65(-2.79%) |
Mar 02, 2022 | 23.29 | 23.48 | 23.26 | 23.45 | 111,230 | +0.46(+2.00%) |
Mar 01, 2022 | 23.33 | 23.44 | 22.82 | 22.99 | 66,360 | -0.40(-1.69%) |
Feb 28, 2022 | 23.32 | 23.65 | 23.26 | 23.39 | 100,057 | -0.51(-2.12%) |
Feb 25, 2022 | 23.41 | 23.89 | 23.58 | 23.89 | 176,309 | +0.87(+3.76%) |
Feb 24, 2022 | 22.83 | 23.06 | 22.60 | 23.03 | 235,830 | -0.81(-3.40%) |
Feb 23, 2022 | 24.13 | 24.15 | 23.78 | 23.84 | 203,774 | -0.04(-0.15%) |
Feb 22, 2022 | 23.90 | 23.99 | 23.72 | 23.88 | 109,603 | -0.13(-0.54%) |
Feb 18, 2022 | 24.00 | 0 | -0.05(-0.19%) | |||
Feb 17, 2022 | 24.19 | 24.19 | 24.01 | 24.05 | 62,620 | -0.23(-0.95%) |
Feb 16, 2022 | 24.11 | 24.35 | 24.11 | 24.28 | 92,867 | +0.11(+0.46%) |
Feb 15, 2022 | 24.08 | 24.21 | 24.02 | 24.17 | 53,017 | +0.27(+1.12%) |
Feb 14, 2022 | 23.99 | 23.99 | 23.81 | 23.90 | 68,257 | -0.25(-1.03%) |
Feb 11, 2022 | 24.33 | 24.50 | 24.11 | 24.15 | 172,687 | -0.12(-0.49%) |
Feb 10, 2022 | 24.23 | 24.61 | 24.23 | 24.27 | 1,211,381 | -0.07(-0.30%) |
Feb 09, 2022 | 24.37 | 24.38 | 24.28 | 24.34 | 363,626 | +0.19(+0.80%) |
Feb 08, 2022 | 24.12 | 24.19 | 24.01 | 24.15 | 115,604 | +0.06(+0.27%) |
Feb 07, 2022 | 24.01 | 24.16 | 23.99 | 24.09 | 114,006 | +0.14(+0.58%) |
Feb 04, 2022 | 23.91 | 24.05 | 23.83 | 23.95 | 105,401 | -0.07(-0.31%) |
Feb 03, 2022 | 24.15 | 24.02 | 24.02 | 77,547 | -0.21(-0.87%) | |
Feb 02, 2022 | 24.20 | 24.29 | 24.13 | 24.23 | 98,416 | +0.22(+0.92%) |
Feb 01, 2022 | 23.89 | 24.03 | 23.82 | 24.01 | 61,285 | +0.24(+1.01%) |
Jan 31, 2022 | 23.64 | 23.78 | 23.50 | 23.77 | 181,989 | +0.11(+0.47%) |
Jan 28, 2022 | 23.59 | 23.68 | 23.38 | 23.66 | 2,328,859 | +0.00(+0.00%) |
Jan 27, 2022 | 23.76 | 23.91 | 23.61 | 23.66 | 322,048 | +0.18(+0.75%) |
Jan 26, 2022 | 23.83 | 23.86 | 23.39 | 23.49 | 241,422 | -0.05(-0.20%) |
Jan 25, 2022 | 23.28 | 23.64 | 23.12 | 23.53 | 262,410 | +0.11(+0.47%) |
Jan 24, 2022 | 23.29 | 23.42 | 22.88 | 23.42 | 344,087 | -0.23(-0.97%) |
Jan 21, 2022 | 23.83 | 23.89 | 23.65 | 23.65 | 172,430 | -0.41(-1.72%) |
Jan 20, 2022 | 24.26 | 24.34 | 24.07 | 24.07 | 182,694 | -0.20(-0.84%) |
Jan 19, 2022 | 24.37 | 24.42 | 24.27 | 24.27 | 299,594 | +0.12(+0.50%) |
Jan 18, 2022 | 24.13 | 24.20 | 24.06 | 24.15 | 426,919 | -0.14(-0.57%) |
Jan 14, 2022 | 24.29 | 0 | +0.05(+0.21%) | |||
Jan 13, 2022 | 24.40 | 24.42 | 24.22 | 24.24 | 121,596 | -0.07(-0.28%) |
Jan 12, 2022 | 24.30 | 24.34 | 24.23 | 24.31 | 40,335 | +0.22(+0.92%) |
Jan 11, 2022 | 23.86 | 24.10 | 23.79 | 24.09 | 319,110 | +0.23(+0.97%) |
Jan 10, 2022 | 23.78 | 23.88 | 23.65 | 23.86 | 618,962 | -0.06(-0.27%) |
Jan 07, 2022 | 23.77 | 23.95 | 23.77 | 23.92 | 179,262 | +0.25(+1.05%) |
Jan 06, 2022 | 23.70 | 23.78 | 23.63 | 23.67 | 208,947 | -0.06(-0.27%) |
Jan 05, 2022 | 23.92 | 24.01 | 23.71 | 23.74 | 84,057 | -0.09(-0.37%) |
Jan 04, 2022 | 23.77 | 23.92 | 23.77 | 23.82 | 246,457 | +0.16(+0.68%) |
Jan 03, 2022 | 23.53 | 23.67 | 23.46 | 23.66 | 393,329 | +0.27(+1.14%) |
Dec 31, 2021 | 23.42 | 23.48 | 23.39 | 23.40 | 150,940 | +0.01(+0.04%) |
Dec 30, 2021 | 23.48 | 23.54 | 23.39 | 23.39 | 48,714 | -0.11(-0.47%) |
Dec 29, 2021 | 23.47 | 23.53 | 23.42 | 23.50 | 56,571 | +0.05(+0.20%) |
Dec 28, 2021 | 23.51 | 23.58 | 23.44 | 23.45 | 223,699 | -0.06(-0.24%) |
Dec 27, 2021 | 23.25 | 23.52 | 23.25 | 23.51 | 299,466 | +0.29(+1.27%) |
Dec 23, 2021 | 23.17 | 23.27 | 23.16 | 23.21 | 139,611 | +0.17(+0.72%) |
Dec 22, 2021 | 22.84 | 23.07 | 22.78 | 23.05 | 133,381 | +0.31(+1.38%) |
Dec 21, 2021 | 22.59 | 22.75 | 22.59 | 22.73 | 210,474 | +0.31(+1.40%) |
Dec 20, 2021 | 22.34 | 22.42 | 22.26 | 22.42 | 170,142 | -0.01(-0.04%) |
Dec 17, 2021 | 22.59 | 22.64 | 22.43 | 22.43 | 156,740 | -0.22(-0.98%) |
Dec 16, 2021 | 22.65 | 22.73 | 22.56 | 22.65 | 206,567 | +0.17(+0.74%) |
Dec 15, 2021 | 22.37 | 22.49 | 22.18 | 22.48 | 210,148 | +0.08(+0.37%) |
Dec 14, 2021 | 22.40 | 22.53 | 22.35 | 22.40 | 157,777 | -0.03(-0.12%) |
Dec 13, 2021 | 22.59 | 22.59 | 22.41 | 22.43 | 304,559 | -0.25(-1.10%) |
Dec 10, 2021 | 22.72 | 22.72 | 22.59 | 22.68 | 173,125 | +0.04(+0.16%) |
Dec 09, 2021 | 22.68 | 22.68 | 22.62 | 22.64 | 113,178 | -0.13(-0.56%) |
Dec 08, 2021 | 22.76 | 22.82 | 22.73 | 22.77 | 101,339 | -0.02(-0.08%) |
Dec 07, 2021 | 22.69 | 22.81 | 22.69 | 22.79 | 138,826 | +0.28(+1.25%) |
Dec 06, 2021 | 22.42 | 22.55 | 22.38 | 22.51 | 187,219 | +0.37(+1.68%) |
Dec 03, 2021 | 22.32 | 22.32 | 22.02 | 22.13 | 126,378 | -0.16(-0.73%) |
Dec 02, 2021 | 22.14 | 22.33 | 22.14 | 22.30 | 169,052 | +0.42(+1.91%) |
Dec 01, 2021 | 22.31 | 22.42 | 21.88 | 21.88 | 447,162 | -0.16(-0.74%) |
Nov 30, 2021 | 22.19 | 22.24 | 22.18 | 22.04 | 170,078 | -0.22(-0.98%) |
Nov 29, 2021 | 22.32 | 22.33 | 22.18 | 22.26 | 109,510 | +0.16(+0.74%) |
Nov 26, 2021 | 22.22 | 22.22 | 21.99 | 22.10 | 93,984 | -0.70(-3.07%) |
Nov 24, 2021 | 22.69 | 22.80 | 22.67 | 22.80 | 107,593 | -0.06(-0.28%) |
Nov 23, 2021 | 22.79 | 22.86 | 22.75 | 22.86 | 222,080 | +0.17(+0.76%) |
Nov 22, 2021 | 22.75 | 22.85 | 22.69 | 22.69 | 103,607 | -0.03(-0.12%) |
Nov 19, 2021 | 22.82 | 22.83 | 22.71 | 22.72 | 93,355 | -0.25(-1.11%) |
Nov 18, 2021 | 22.95 | 22.99 | 22.96 | 22.97 | 106,677 | -0.05(-0.24%) |
Nov 17, 2021 | 23.06 | 23.06 | 22.99 | 23.02 | 560,641 | +0.03(+0.12%) |
Nov 16, 2021 | 23.08 | 23.11 | 22.99 | 23.00 | 80,641 | -0.05(-0.24%) |
Nov 15, 2021 | 23.13 | 23.17 | 23.02 | 23.05 | 63,360 | -0.03(-0.12%) |
Nov 12, 2021 | 23.09 | 23.14 | 23.04 | 23.08 | 37,064 | -0.05(-0.24%) |
Nov 11, 2021 | 23.14 | 23.21 | 23.08 | 23.13 | 72,419 | +0.16(+0.70%) |
Nov 10, 2021 | 23.18 | 22.97 | 85,163 | -0.15(-0.66%) | ||
Nov 09, 2021 | 23.19 | 23.19 | 23.02 | 23.12 | 41,739 | -0.05(-0.22%) |
Nov 08, 2021 | 23.20 | 23.25 | 23.14 | 23.18 | 64,511 | +0.11(+0.46%) |
Nov 05, 2021 | 23.04 | 23.09 | 23.00 | 23.07 | 198,981 | +0.10(+0.44%) |
Nov 04, 2021 | 23.12 | 23.12 | 22.95 | 22.97 | 185,749 | -0.27(-1.17%) |
Nov 03, 2021 | 23.13 | 23.28 | 23.11 | 23.24 | 226,129 | +0.05(+0.24%) |
Nov 02, 2021 | 23.16 | 23.22 | 23.12 | 23.19 | 127,209 | -0.13(-0.57%) |
Nov 01, 2021 | 23.28 | 23.37 | 23.26 | 23.32 | 64,809 | +0.08(+0.34%) |
Oct 29, 2021 | 23.27 | 23.27 | 23.16 | 23.24 | 45,130 | -0.15(-0.62%) |
Oct 28, 2021 | 23.32 | 23.44 | 23.30 | 23.39 | 81,493 | +0.06(+0.28%) |
Oct 27, 2021 | 23.36 | 23.46 | 23.29 | 23.32 | 420,442 | -0.06(-0.28%) |
Oct 26, 2021 | 23.47 | 23.39 | 12,098,467 | +0.14(+0.58%) | ||
Oct 25, 2021 | 23.27 | 23.29 | 23.22 | 23.25 | 9,205 | +0.02(+0.08%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.14 | 23.23 | 10,537 | +0.02(+0.09%) |
Oct 21, 2021 | 23.25 | 23.25 | 23.18 | 23.21 | 21,607 | -0.14(-0.60%) |
Oct 20, 2021 | 23.26 | 23.37 | 23.24 | 23.35 | 24,959 | +0.04(+0.16%) |
Oct 19, 2021 | 23.24 | 23.36 | 23.24 | 23.32 | 28,258 | +0.20(+0.87%) |
Oct 18, 2021 | 23.09 | 23.17 | 23.09 | 23.12 | 20,379 | -0.16(-0.70%) |
Oct 15, 2021 | 23.27 | 23.32 | 23.24 | 23.28 | 15,036 | +0.17(+0.73%) |
Oct 14, 2021 | 23.13 | 23.13 | 23.06 | 23.11 | 18,096 | +0.20(+0.87%) |
Oct 13, 2021 | 22.76 | 22.91 | 22.76 | 22.91 | 15,238 | +0.25(+1.12%) |
Oct 12, 2021 | 22.65 | 22.73 | 22.62 | 22.66 | 16,331 | +0.02(+0.07%) |
Oct 11, 2021 | 22.74 | 22.82 | 22.62 | 22.64 | 7,183 | -0.02(-0.09%) |
Oct 08, 2021 | 22.62 | 22.71 | 22.62 | 22.66 | 4,940 | +0.08(+0.36%) |
Oct 07, 2021 | 22.51 | 22.64 | 22.51 | 22.58 | 7,976 | +0.17(+0.77%) |
Oct 06, 2021 | 22.26 | 22.41 | 22.20 | 22.41 | 18,479 | -0.19(-0.84%) |
Oct 05, 2021 | 22.50 | 22.64 | 22.50 | 22.60 | 49,444 | +0.13(+0.57%) |
Oct 04, 2021 | 22.49 | 22.55 | 22.32 | 22.47 | 55,198 | +0.03(+0.12%) |
Oct 01, 2021 | 22.40 | 22.44 | 22.27 | 22.44 | 32,813 | +0.15(+0.65%) |
Sep 30, 2021 | 22.45 | 22.47 | 22.30 | 22.30 | 17,455 | +0.00(+0.01%) |
Sep 29, 2021 | 22.34 | 22.40 | 22.27 | 22.30 | 17,632 | -0.03(-0.11%) |
Sep 28, 2021 | 22.45 | 22.45 | 22.22 | 22.32 | 47,213 | -0.38(-1.66%) |
Sep 27, 2021 | 22.67 | 22.77 | 22.62 | 22.70 | 20,981 | +0.09(+0.40%) |
Sep 24, 2021 | 22.64 | 22.70 | 22.61 | 22.61 | 14,423 | -0.25(-1.07%) |
Sep 23, 2021 | 22.79 | 22.89 | 22.79 | 22.85 | 11,134 | +0.26(+1.17%) |
Sep 22, 2021 | 22.63 | 22.82 | 22.57 | 22.59 | 18,837 | +0.24(+1.06%) |
Sep 21, 2021 | 22.45 | 22.45 | 22.33 | 22.35 | 29,061 | +0.25(+1.11%) |
Sep 20, 2021 | 22.03 | 22.17 | 21.95 | 22.11 | 53,542 | -0.38(-1.70%) |
Sep 17, 2021 | 22.75 | 22.75 | 22.47 | 22.49 | 6,886 | -0.37(-1.63%) |
Sep 16, 2021 | 22.87 | 22.91 | 22.73 | 22.86 | 23,190 | -0.03(-0.12%) |
Sep 15, 2021 | 22.82 | 22.93 | 22.74 | 22.89 | 22,710 | +0.09(+0.38%) |
Sep 14, 2021 | 23.10 | 23.10 | 22.79 | 22.80 | 24,867 | -0.18(-0.77%) |
Sep 13, 2021 | 22.94 | 23.01 | 22.92 | 22.98 | 11,858 | +0.21(+0.92%) |
Sep 10, 2021 | 22.94 | 22.94 | 22.77 | 22.77 | 7,139 | -0.04(-0.16%) |
Sep 09, 2021 | 22.86 | 22.92 | 22.72 | 22.81 | 22,882 | -0.10(-0.44%) |
Sep 08, 2021 | 22.94 | 22.98 | 22.90 | 22.91 | 9,507 | -0.14(-0.59%) |
Sep 07, 2021 | 23.21 | 23.23 | 23.02 | 23.04 | 23,769 | -0.20(-0.86%) |
Sep 03, 2021 | 23.22 | 23.34 | 23.22 | 23.24 | 10,503 | +0.03(+0.12%) |
Sep 02, 2021 | 23.22 | 23.30 | 23.18 | 23.22 | 11,456 | +0.14(+0.59%) |
Sep 01, 2021 | 23.10 | 23.15 | 23.07 | 23.08 | 20,084 | +0.14(+0.59%) |
Aug 31, 2021 | 23.01 | 23.02 | 22.94 | 22.94 | 3,488,515 | -0.08(-0.35%) |
Aug 30, 2021 | 23.12 | 23.13 | 23.02 | 23.02 | 30,601 | -0.03(-0.12%) |
Aug 27, 2021 | 22.91 | 23.11 | 22.91 | 23.05 | 14,500 | +0.14(+0.60%) |
Aug 26, 2021 | 22.95 | 23.00 | 22.88 | 22.92 | 647,767 | -0.10(-0.43%) |
Aug 25, 2021 | 22.97 | 23.04 | 22.90 | 23.02 | 13,119 | +0.16(+0.72%) |
Aug 24, 2021 | 22.72 | 22.92 | 22.71 | 22.85 | 16,248 | -0.02(-0.08%) |
Aug 23, 2021 | 22.77 | 22.87 | 22.77 | 22.87 | 9,550 | +0.25(+1.09%) |
Aug 20, 2021 | 22.54 | 22.71 | 22.54 | 22.62 | 36,182 | +0.05(+0.24%) |
Aug 19, 2021 | 22.56 | 22.65 | 22.50 | 22.57 | 38,322 | -0.38(-1.66%) |
Aug 18, 2021 | 23.02 | 23.12 | 22.95 | 22.95 | 28,793 | -0.06(-0.28%) |
Aug 17, 2021 | 23.06 | 23.13 | 22.88 | 23.02 | 22,350 | -0.21(-0.90%) |
Aug 16, 2021 | 23.15 | 23.22 | 23.02 | 23.22 | 59,297 | -0.13(-0.55%) |
Aug 13, 2021 | 23.32 | 23.40 | 23.32 | 23.35 | 14,188 | +0.09(+0.39%) |
Aug 12, 2021 | 23.32 | 23.32 | 23.25 | 23.26 | 4,364 | -0.12(-0.51%) |
Aug 11, 2021 | 23.22 | 23.38 | 23.22 | 23.38 | 10,380 | +0.24(+1.02%) |
Aug 10, 2021 | 23.00 | 23.14 | 23.00 | 23.14 | 9,703 | +0.17(+0.75%) |
Aug 09, 2021 | 23.02 | 23.03 | 22.96 | 22.97 | 10,476 | -0.01(-0.04%) |
Aug 06, 2021 | 23.03 | 23.04 | 22.98 | 22.98 | 7,342 | -0.11(-0.47%) |
Aug 05, 2021 | 23.02 | 23.12 | 23.02 | 23.09 | 12,082 | +0.11(+0.46%) |
Aug 04, 2021 | 23.10 | 23.10 | 22.98 | 22.98 | 14,899 | -0.06(-0.26%) |
Aug 03, 2021 | 22.92 | 23.06 | 22.84 | 23.04 | 20,058 | +0.28(+1.25%) |
Aug 02, 2021 | 22.88 | 22.91 | 22.73 | 22.76 | 20,358 | +0.08(+0.35%) |
Jul 30, 2021 | 22.79 | 22.79 | 22.66 | 22.68 | 7,503 | -0.18(-0.80%) |
Jul 29, 2021 | 22.92 | 23.00 | 22.86 | 22.86 | 16,769 | +0.23(+1.00%) |
Jul 28, 2021 | 22.59 | 22.68 | 22.54 | 22.63 | 291,246 | -0.01(-0.04%) |
Jul 27, 2021 | 22.49 | 22.64 | 22.42 | 22.64 | 16,092 | +0.05(+0.24%) |
Jul 26, 2021 | 22.50 | 22.60 | 22.50 | 22.59 | 14,898 | +0.14(+0.61%) |
Jul 23, 2021 | 22.40 | 22.47 | 22.37 | 22.45 | 21,415 | +0.20(+0.88%) |
Jul 22, 2021 | 22.36 | 22.36 | 22.19 | 22.26 | 46,019 | -0.06(-0.27%) |
Jul 21, 2021 | 22.15 | 22.33 | 22.15 | 22.32 | 19,795 | +0.43(+1.96%) |
Jul 20, 2021 | 21.57 | 21.89 | 21.53 | 21.89 | 23,503 | +0.21(+0.96%) |
Jul 19, 2021 | 21.82 | 21.82 | 21.60 | 21.68 | 118,189 | -0.60(-2.69%) |
Jul 16, 2021 | 22.52 | 22.52 | 22.28 | 22.28 | 19,157 | -0.21(-0.93%) |
Jul 15, 2021 | 22.58 | 22.63 | 22.43 | 22.49 | 16,158 | -0.26(-1.16%) |
Jul 14, 2021 | 22.84 | 22.90 | 22.75 | 22.75 | 22,346 | -0.05(-0.24%) |
Jul 13, 2021 | 22.86 | 22.92 | 22.79 | 22.81 | 26,581 | -0.11(-0.48%) |
Jul 12, 2021 | 22.85 | 23.00 | 22.85 | 22.92 | 15,317 | -0.04(-0.16%) |
Jul 09, 2021 | 22.72 | 22.95 | 22.67 | 22.95 | 22,045 | +0.47(+2.10%) |
Jul 08, 2021 | 22.43 | 22.51 | 22.32 | 22.48 | 24,580 | -0.40(-1.75%) |
Jul 07, 2021 | 22.82 | 22.91 | 22.79 | 22.88 | 31,920 | +0.15(+0.64%) |
Jul 06, 2021 | 22.95 | 22.95 | 22.64 | 22.73 | 28,883 | -0.09(-0.40%) |
Jul 02, 2021 | 22.72 | 22.84 | 22.71 | 22.82 | 40,708 | +0.02(+0.08%) |
Jul 01, 2021 | 22.74 | 22.81 | 22.67 | 22.81 | 19,000 | +0.30(+1.33%) |
Jun 30, 2021 | 22.70 | 22.70 | 22.51 | 22.51 | 78,027 | -0.23(-1.00%) |
Jun 29, 2021 | 22.82 | 22.82 | 22.70 | 22.73 | 8,929 | -0.05(-0.20%) |
Jun 28, 2021 | 22.93 | 22.93 | 22.77 | 22.78 | 8,977 | -0.20(-0.87%) |
Jun 25, 2021 | 23.02 | 23.02 | 22.95 | 22.98 | 15,529 | +0.01(+0.04%) |
Jun 24, 2021 | 22.94 | 23.01 | 22.88 | 22.97 | 17,840 | +0.11(+0.47%) |
Jun 23, 2021 | 23.10 | 23.12 | 22.86 | 22.86 | 16,648 | -0.04(-0.15%) |
Jun 22, 2021 | 22.84 | 22.95 | 22.77 | 22.90 | 15,115 | +0.00(+0.00%) |
Jun 21, 2021 | 22.61 | 22.91 | 22.61 | 22.90 | 19,327 | +0.45(+1.99%) |
Jun 18, 2021 | 22.57 | 22.59 | 22.43 | 22.45 | 41,073 | -0.59(-2.57%) |
Jun 17, 2021 | 23.06 | 23.17 | 22.96 | 23.04 | 18,164 | -0.17(-0.74%) |
Jun 16, 2021 | 23.48 | 23.52 | 23.20 | 23.22 | 16,085 | -0.16(-0.70%) |
Jun 15, 2021 | 23.39 | 23.42 | 23.34 | 23.38 | 15,392 | +0.04(+0.16%) |
Jun 14, 2021 | 23.36 | 23.40 | 23.31 | 23.34 | 15,004 | -0.05(-0.23%) |
Jun 11, 2021 | 23.37 | 23.40 | 23.29 | 23.40 | 14,919 | +0.16(+0.70%) |
Jun 10, 2021 | 23.25 | 23.29 | 23.21 | 23.23 | 42,022 | +0.07(+0.29%) |
Jun 09, 2021 | 23.21 | 23.21 | 23.14 | 23.17 | 32,057 | -0.11(-0.46%) |
Jun 08, 2021 | 23.26 | 23.34 | 23.25 | 23.27 | 25,054 | +0.03(+0.12%) |
Jun 07, 2021 | 23.30 | 23.33 | 23.22 | 23.25 | 36,435 | +0.00(+0.00%) |
Jun 04, 2021 | 23.24 | 23.26 | 23.17 | 23.25 | 51,680 | +0.17(+0.74%) |
Jun 03, 2021 | 23.11 | 23.13 | 23.02 | 23.08 | 12,378 | -0.22(-0.96%) |
Jun 02, 2021 | 23.24 | 23.34 | 23.19 | 23.30 | 8,975 | +0.17(+0.74%) |
Jun 01, 2021 | 23.32 | 23.32 | 23.13 | 23.13 | 25,304 | +0.09(+0.39%) |
May 28, 2021 | 23.12 | 23.12 | 23.00 | 23.04 | 29,152 | -0.04(-0.16%) |
May 27, 2021 | 23.05 | 23.11 | 22.96 | 23.08 | 112,649 | +0.14(+0.62%) |
May 26, 2021 | 22.95 | 23.01 | 22.93 | 22.93 | 18,629 | +0.04(+0.16%) |
May 25, 2021 | 23.05 | 23.06 | 22.88 | 22.90 | 61,255 | -0.16(-0.70%) |
May 24, 2021 | 23.00 | 23.16 | 23.00 | 23.06 | 44,166 | +0.06(+0.27%) |
May 21, 2021 | 23.08 | 23.09 | 22.93 | 23.00 | 18,574 | -0.06(-0.26%) |
May 20, 2021 | 22.86 | 23.10 | 22.86 | 23.05 | 16,006 | +0.30(+1.32%) |
May 19, 2021 | 22.66 | 22.84 | 22.62 | 22.75 | 12,432 | -0.24(-1.05%) |
May 18, 2021 | 23.17 | 23.17 | 22.99 | 23.00 | 45,537 | -0.11(-0.46%) |
May 17, 2021 | 22.94 | 23.11 | 22.93 | 23.10 | 36,651 | +0.09(+0.39%) |
May 14, 2021 | 22.87 | 23.04 | 22.87 | 23.01 | 61,989 | +0.33(+1.46%) |
May 13, 2021 | 22.46 | 22.70 | 22.46 | 22.68 | 63,538 | +0.05(+0.24%) |
May 12, 2021 | 22.82 | 22.92 | 22.61 | 22.63 | 52,414 | -0.13(-0.57%) |
May 11, 2021 | 22.66 | 22.82 | 22.62 | 22.76 | 31,889 | -0.32(-1.37%) |
May 10, 2021 | 23.26 | 23.29 | 23.08 | 23.08 | 14,024 | -0.04(-0.15%) |
May 07, 2021 | 22.84 | 23.14 | 22.84 | 23.11 | 25,685 | +0.32(+1.41%) |
May 06, 2021 | 22.66 | 22.79 | 22.52 | 22.79 | 26,063 | +0.16(+0.71%) |
May 05, 2021 | 22.57 | 22.63 | 22.45 | 22.63 | 14,013 | +0.42(+1.89%) |
May 04, 2021 | 22.30 | 22.30 | 22.13 | 22.21 | 23,128 | -0.33(-1.47%) |