Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.60 | 20.60 | 20.30 | 20.32 | 13,576 | -0.32(-1.54%) |
Apr 28, 2022 | 20.38 | 20.65 | 20.35 | 20.64 | 39,419 | +0.23(+1.11%) |
Apr 27, 2022 | 20.57 | 20.57 | 20.28 | 20.41 | 14,139 | +0.08(+0.39%) |
Apr 26, 2022 | 20.78 | 20.78 | 20.33 | 20.33 | 7,031 | -0.46(-2.21%) |
Apr 25, 2022 | 20.76 | 20.90 | 20.57 | 20.79 | 19,142 | -0.12(-0.57%) |
Apr 22, 2022 | 21.36 | 21.36 | 20.91 | 20.91 | 13,170 | -0.43(-2.01%) |
Apr 21, 2022 | 21.69 | 21.81 | 21.33 | 21.34 | 10,582 | -0.24(-1.11%) |
Apr 20, 2022 | 21.53 | 21.62 | 21.53 | 21.58 | 2,574 | +0.11(+0.51%) |
Apr 19, 2022 | 21.41 | 21.50 | 21.39 | 21.47 | 3,497 | +0.01(+0.04%) |
Apr 18, 2022 | 21.39 | 21.66 | 21.39 | 21.46 | 4,356 | +0.02(+0.10%) |
Apr 14, 2022 | 21.57 | 21.58 | 21.44 | 21.44 | 3,416 | -0.16(-0.74%) |
Apr 13, 2022 | 21.53 | 21.60 | 21.43 | 21.60 | 20,265 | +0.26(+1.22%) |
Apr 12, 2022 | 21.53 | 21.66 | 21.33 | 21.34 | 8,668 | -0.01(-0.05%) |
Apr 11, 2022 | 21.36 | 21.55 | 21.23 | 21.35 | 24,225 | +0.10(+0.47%) |
Apr 08, 2022 | 21.28 | 21.38 | 21.22 | 21.25 | 13,455 | +0.08(+0.36%) |
Apr 07, 2022 | 21.17 | 21.32 | 21.11 | 21.17 | 11,110 | +0.01(+0.03%) |
Apr 06, 2022 | 21.05 | 21.22 | 21.05 | 21.17 | 10,629 | -0.09(-0.43%) |
Apr 05, 2022 | 21.37 | 21.51 | 21.25 | 21.26 | 17,434 | -0.15(-0.70%) |
Apr 04, 2022 | 21.43 | 21.61 | 21.41 | 21.41 | 18,434 | -0.05(-0.23%) |
Apr 01, 2022 | 21.30 | 21.50 | 21.30 | 21.46 | 7,933 | +0.24(+1.13%) |
Mar 31, 2022 | 21.39 | 21.45 | 21.08 | 21.22 | 19,275 | -0.18(-0.84%) |
Mar 30, 2022 | 21.36 | 21.55 | 21.36 | 21.40 | 19,221 | -0.04(-0.19%) |
Mar 29, 2022 | 21.40 | 21.55 | 21.34 | 21.44 | 12,715 | +0.41(+1.95%) |
Mar 28, 2022 | 20.90 | 21.06 | 20.86 | 21.03 | 8,330 | +0.13(+0.63%) |
Mar 25, 2022 | 20.84 | 20.93 | 20.80 | 20.90 | 10,193 | +0.03(+0.14%) |
Mar 24, 2022 | 20.69 | 20.92 | 20.68 | 20.87 | 10,895 | +0.03(+0.14%) |
Mar 23, 2022 | 20.90 | 21.01 | 20.84 | 20.84 | 8,176 | -0.30(-1.40%) |
Mar 22, 2022 | 21.08 | 21.19 | 21.08 | 21.14 | 26,452 | +0.31(+1.46%) |
Mar 21, 2022 | 20.82 | 20.91 | 20.71 | 20.83 | 8,811 | +0.03(+0.15%) |
Mar 18, 2022 | 20.60 | 20.84 | 20.60 | 20.80 | 3,912 | -0.08(-0.39%) |
Mar 17, 2022 | 20.62 | 20.99 | 20.62 | 20.88 | 13,806 | +0.25(+1.21%) |
Mar 16, 2022 | 20.41 | 20.64 | 20.38 | 20.63 | 9,173 | +0.50(+2.50%) |
Mar 15, 2022 | 20.10 | 20.13 | 19.96 | 20.13 | 5,598 | +0.21(+1.06%) |
Mar 14, 2022 | 20.22 | 20.22 | 19.73 | 19.92 | 4,819 | +0.23(+1.14%) |
Mar 11, 2022 | 19.94 | 20.13 | 19.65 | 19.69 | 32,101 | -0.01(-0.08%) |
Mar 10, 2022 | 19.92 | 19.92 | 19.52 | 19.70 | 12,159 | -0.14(-0.68%) |
Mar 09, 2022 | 19.70 | 20.09 | 19.70 | 19.84 | 11,806 | +0.59(+3.06%) |
Mar 08, 2022 | 19.00 | 19.75 | 19.00 | 19.25 | 55,331 | +0.42(+2.23%) |
Mar 07, 2022 | 19.18 | 19.55 | 18.70 | 18.83 | 98,406 | -0.50(-2.59%) |
Mar 04, 2022 | 20.18 | 20.30 | 19.16 | 19.33 | 24,268 | -0.67(-3.35%) |
Mar 03, 2022 | 20.58 | 21.28 | 19.87 | 20.00 | 16,062 | -0.59(-2.87%) |
Mar 02, 2022 | 20.44 | 20.73 | 20.14 | 20.59 | 52,337 | +0.32(+1.58%) |
Mar 01, 2022 | 21.09 | 21.09 | 20.10 | 20.27 | 41,288 | -0.84(-3.98%) |
Feb 28, 2022 | 21.03 | 21.24 | 20.70 | 21.11 | 57,651 | -0.68(-3.12%) |
Feb 25, 2022 | 21.54 | 21.79 | 21.67 | 21.79 | 24,603 | +0.79(+3.76%) |
Feb 24, 2022 | 20.27 | 21.10 | 20.13 | 21.00 | 191,807 | -1.23(-5.53%) |
Feb 23, 2022 | 22.66 | 22.76 | 22.23 | 22.23 | 19,287 | -0.35(-1.55%) |
Feb 22, 2022 | 22.65 | 23.14 | 22.38 | 22.58 | 44,287 | -0.59(-2.55%) |
Feb 18, 2022 | 23.17 | 0 | -0.18(-0.76%) | |||
Feb 17, 2022 | 23.58 | 23.63 | 23.35 | 23.35 | 17,835 | -0.57(-2.40%) |
Feb 16, 2022 | 23.78 | 23.96 | 23.78 | 23.92 | 13,276 | +0.15(+0.63%) |
Feb 15, 2022 | 23.72 | 23.78 | 23.63 | 23.77 | 10,175 | +0.57(+2.46%) |
Feb 14, 2022 | 23.35 | 23.35 | 23.10 | 23.20 | 10,021 | -0.10(-0.43%) |
Feb 11, 2022 | 23.94 | 24.01 | 22.98 | 23.30 | 82,739 | -0.75(-3.12%) |
Feb 10, 2022 | 24.22 | 24.44 | 24.01 | 24.05 | 15,370 | -0.19(-0.78%) |
Feb 09, 2022 | 24.08 | 24.25 | 24.08 | 24.24 | 6,879 | +0.39(+1.64%) |
Feb 08, 2022 | 23.73 | 23.89 | 23.69 | 23.85 | 17,478 | +0.33(+1.42%) |
Feb 07, 2022 | 23.63 | 23.63 | 23.48 | 23.52 | 6,042 | +0.02(+0.07%) |
Feb 04, 2022 | 23.48 | 23.50 | 23.42 | 23.50 | 41,934 | +0.01(+0.04%) |
Feb 03, 2022 | 23.62 | 23.49 | 23.49 | 8,258 | -0.11(-0.47%) | |
Feb 02, 2022 | 23.61 | 23.74 | 23.56 | 23.60 | 12,798 | +0.12(+0.49%) |
Feb 01, 2022 | 23.30 | 23.49 | 23.30 | 23.49 | 13,556 | +0.23(+0.97%) |
Jan 31, 2022 | 23.13 | 23.30 | 23.07 | 23.26 | 25,502 | +0.26(+1.13%) |
Jan 28, 2022 | 22.88 | 23.01 | 22.88 | 23.00 | 5,849 | +0.14(+0.61%) |
Jan 27, 2022 | 22.99 | 23.07 | 22.85 | 22.86 | 12,252 | +0.09(+0.40%) |
Jan 26, 2022 | 23.07 | 23.16 | 22.68 | 22.77 | 10,221 | -0.08(-0.35%) |
Jan 25, 2022 | 22.67 | 22.92 | 22.60 | 22.85 | 12,789 | +0.07(+0.31%) |
Jan 24, 2022 | 22.86 | 22.93 | 22.22 | 22.78 | 36,865 | -0.57(-2.44%) |
Jan 21, 2022 | 23.47 | 23.47 | 23.31 | 23.35 | 16,080 | -0.21(-0.89%) |
Jan 20, 2022 | 23.71 | 23.86 | 23.52 | 23.56 | 9,861 | -0.13(-0.55%) |
Jan 19, 2022 | 23.73 | 23.80 | 23.69 | 23.69 | 8,988 | +0.19(+0.80%) |
Jan 18, 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 6,232 | -0.39(-1.63%) |
Jan 14, 2022 | 23.89 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 24.05 | 24.08 | 23.92 | 23.92 | 11,412 | -0.19(-0.81%) |
Jan 12, 2022 | 23.93 | 24.14 | 23.93 | 24.11 | 34,852 | +0.31(+1.30%) |
Jan 11, 2022 | 23.46 | 23.80 | 23.46 | 23.80 | 8,961 | +0.47(+2.01%) |
Jan 10, 2022 | 23.37 | 23.37 | 23.14 | 23.33 | 7,037 | -0.10(-0.43%) |
Jan 07, 2022 | 23.25 | 23.48 | 23.25 | 23.43 | 8,325 | +0.30(+1.29%) |
Jan 06, 2022 | 23.19 | 23.23 | 23.12 | 23.13 | 16,498 | +0.12(+0.53%) |
Jan 05, 2022 | 23.36 | 23.39 | 23.01 | 23.01 | 15,526 | -0.27(-1.14%) |
Jan 04, 2022 | 23.32 | 23.32 | 23.26 | 23.28 | 3,994 | +0.10(+0.41%) |
Jan 03, 2022 | 23.27 | 23.39 | 23.15 | 23.18 | 11,568 | +0.20(+0.87%) |
Dec 31, 2021 | 23.02 | 23.14 | 22.98 | 22.98 | 23,780 | -0.02(-0.09%) |
Dec 30, 2021 | 23.05 | 23.05 | 23.00 | 23.00 | 5,648 | -0.04(-0.17%) |
Dec 29, 2021 | 23.01 | 23.10 | 23.00 | 23.04 | 18,722 | +0.01(+0.04%) |
Dec 28, 2021 | 23.11 | 23.11 | 23.03 | 23.03 | 5,337 | -0.04(-0.17%) |
Dec 27, 2021 | 22.98 | 23.12 | 22.98 | 23.07 | 14,485 | +0.23(+0.98%) |
Dec 23, 2021 | 22.61 | 22.89 | 22.57 | 22.84 | 20,701 | +0.31(+1.40%) |
Dec 22, 2021 | 22.58 | 22.58 | 22.39 | 22.53 | 10,241 | -0.05(-0.22%) |
Dec 21, 2021 | 22.46 | 22.61 | 22.46 | 22.58 | 7,078 | +0.29(+1.30%) |
Dec 20, 2021 | 21.94 | 22.29 | 21.70 | 22.29 | 38,235 | +0.09(+0.41%) |
Dec 17, 2021 | 22.42 | 22.56 | 22.20 | 22.20 | 7,491 | -0.45(-1.97%) |
Dec 16, 2021 | 22.74 | 22.75 | 22.56 | 22.64 | 13,423 | +0.08(+0.38%) |
Dec 15, 2021 | 22.40 | 22.57 | 22.32 | 22.56 | 14,913 | +0.11(+0.49%) |
Dec 14, 2021 | 22.60 | 22.60 | 22.39 | 22.45 | 21,776 | -0.12(-0.53%) |
Dec 13, 2021 | 22.75 | 22.75 | 22.57 | 22.57 | 4,650 | -0.24(-1.07%) |
Dec 10, 2021 | 22.76 | 22.86 | 22.76 | 22.81 | 4,940 | +0.01(+0.06%) |
Dec 09, 2021 | 22.88 | 22.88 | 22.79 | 22.80 | 2,525 | -0.20(-0.87%) |
Dec 08, 2021 | 23.05 | 23.06 | 22.98 | 23.00 | 9,598 | +0.02(+0.11%) |
Dec 07, 2021 | 22.95 | 23.00 | 22.93 | 22.98 | 5,220 | +0.30(+1.34%) |
Dec 06, 2021 | 22.58 | 22.74 | 22.57 | 22.67 | 6,178 | +0.15(+0.67%) |
Dec 03, 2021 | 22.60 | 22.60 | 22.43 | 22.52 | 18,099 | -0.05(-0.22%) |
Dec 02, 2021 | 22.61 | 22.64 | 22.52 | 22.57 | 204,832 | +0.22(+0.98%) |
Dec 01, 2021 | 22.82 | 22.82 | 22.35 | 22.35 | 22,571 | +0.01(+0.04%) |
Nov 30, 2021 | 22.31 | 22.43 | 22.31 | 22.34 | 35,359 | +0.09(+0.38%) |
Nov 29, 2021 | 22.45 | 22.45 | 22.15 | 22.25 | 9,630 | +0.20(+0.93%) |
Nov 26, 2021 | 22.35 | 22.35 | 22.04 | 22.05 | 15,836 | -0.91(-3.96%) |
Nov 24, 2021 | 22.87 | 22.97 | 22.87 | 22.96 | 10,712 | -0.01(-0.04%) |
Nov 23, 2021 | 22.90 | 23.04 | 22.90 | 22.97 | 7,214 | +0.00(+0.00%) |
Nov 22, 2021 | 22.91 | 23.11 | 22.91 | 22.97 | 5,519 | +0.03(+0.13%) |
Nov 19, 2021 | 23.00 | 23.21 | 22.92 | 22.94 | 10,667 | -0.45(-1.90%) |
Nov 18, 2021 | 23.36 | 23.39 | 23.39 | 23.39 | 8,849 | -0.12(-0.53%) |
Nov 17, 2021 | 23.56 | 23.56 | 23.48 | 23.51 | 14,013 | -0.11(-0.47%) |
Nov 16, 2021 | 23.80 | 23.80 | 23.59 | 23.62 | 10,288 | -0.31(-1.30%) |
Nov 15, 2021 | 24.15 | 24.15 | 23.93 | 23.93 | 10,834 | -0.04(-0.15%) |
Nov 12, 2021 | 24.09 | 24.09 | 23.97 | 23.97 | 8,520 | -0.19(-0.80%) |
Nov 11, 2021 | 24.23 | 24.27 | 24.13 | 24.16 | 355,952 | -0.05(-0.21%) |
Nov 10, 2021 | 24.49 | 24.21 | 13,585 | -0.34(-1.36%) | ||
Nov 09, 2021 | 24.75 | 24.75 | 24.55 | 24.55 | 3,579 | +0.01(+0.02%) |
Nov 08, 2021 | 24.41 | 24.57 | 24.41 | 24.54 | 59,313 | +0.18(+0.75%) |
Nov 05, 2021 | 24.41 | 24.41 | 24.25 | 24.36 | 8,910 | +0.13(+0.54%) |
Nov 04, 2021 | 24.23 | 24.24 | 24.18 | 24.23 | 3,962 | -0.06(-0.27%) |
Nov 03, 2021 | 24.14 | 24.37 | 24.01 | 24.29 | 127,275 | +0.20(+0.83%) |
Nov 02, 2021 | 24.24 | 24.24 | 24.09 | 24.09 | 2,061 | -0.20(-0.82%) |
Nov 01, 2021 | 24.13 | 24.32 | 24.06 | 24.29 | 7,607 | +0.23(+0.96%) |
Oct 29, 2021 | 24.13 | 24.16 | 23.94 | 24.06 | 3,632 | -0.10(-0.41%) |
Oct 28, 2021 | 24.16 | 24.22 | 24.15 | 24.16 | 2,617 | +0.09(+0.39%) |
Oct 27, 2021 | 24.17 | 24.17 | 24.07 | 24.07 | 1,180 | -0.14(-0.59%) |
Oct 26, 2021 | 24.28 | 24.20 | 24.21 | 30,778 | -0.03(-0.12%) | |
Oct 25, 2021 | 24.12 | 24.34 | 24.12 | 24.24 | 20,495 | +0.20(+0.83%) |
Oct 22, 2021 | 24.01 | 24.04 | 23.95 | 24.04 | 3,659 | +0.02(+0.08%) |
Oct 21, 2021 | 24.06 | 24.06 | 23.93 | 24.02 | 9,675 | -0.23(-0.93%) |
Oct 20, 2021 | 24.19 | 24.28 | 24.19 | 24.25 | 4,055 | +0.07(+0.31%) |
Oct 19, 2021 | 24.09 | 24.17 | 24.09 | 24.17 | 6,414 | +0.02(+0.06%) |
Oct 18, 2021 | 24.14 | 24.20 | 24.02 | 24.16 | 6,763 | +0.05(+0.19%) |
Oct 15, 2021 | 24.07 | 24.12 | 24.05 | 24.11 | 8,586 | +0.03(+0.12%) |
Oct 14, 2021 | 24.06 | 24.11 | 23.97 | 24.08 | 10,405 | +0.02(+0.08%) |
Oct 13, 2021 | 24.05 | 24.08 | 23.86 | 24.06 | 11,609 | +0.00(+0.02%) |
Oct 12, 2021 | 24.00 | 24.12 | 23.93 | 24.06 | 7,045 | +0.06(+0.23%) |
Oct 11, 2021 | 23.94 | 24.13 | 23.94 | 24.00 | 9,283 | +0.20(+0.84%) |
Oct 08, 2021 | 23.75 | 23.81 | 23.75 | 23.80 | 3,536 | +0.08(+0.34%) |
Oct 07, 2021 | 23.61 | 23.72 | 23.60 | 23.72 | 22,819 | +0.07(+0.30%) |
Oct 06, 2021 | 23.45 | 23.65 | 23.45 | 23.65 | 10,152 | -0.04(-0.17%) |
Oct 05, 2021 | 23.54 | 23.64 | 23.51 | 23.69 | 10,444 | +0.23(+0.98%) |
Oct 04, 2021 | 23.55 | 23.60 | 23.34 | 23.46 | 12,508 | -0.10(-0.42%) |
Oct 01, 2021 | 23.36 | 23.57 | 23.31 | 23.56 | 21,176 | +0.38(+1.64%) |
Sep 30, 2021 | 23.20 | 23.33 | 23.13 | 23.18 | 19,186 | +0.08(+0.35%) |
Sep 29, 2021 | 23.08 | 23.29 | 23.08 | 23.10 | 9,606 | -0.04(-0.17%) |
Sep 28, 2021 | 23.21 | 23.31 | 23.04 | 23.14 | 17,542 | -0.41(-1.74%) |
Sep 27, 2021 | 23.30 | 23.63 | 23.30 | 23.55 | 22,598 | +0.20(+0.86%) |
Sep 24, 2021 | 23.18 | 23.38 | 23.18 | 23.35 | 11,348 | -0.23(-0.97%) |
Sep 23, 2021 | 23.43 | 23.66 | 23.40 | 23.58 | 10,599 | -0.03(-0.11%) |
Sep 22, 2021 | 23.31 | 23.65 | 23.31 | 23.61 | 2,546 | +0.35(+1.48%) |
Sep 21, 2021 | 23.21 | 23.27 | 23.10 | 23.26 | 6,556 | +0.11(+0.47%) |
Sep 20, 2021 | 23.35 | 23.35 | 23.07 | 23.15 | 21,390 | -0.59(-2.49%) |
Sep 17, 2021 | 23.83 | 23.83 | 23.64 | 23.74 | 18,072 | -0.25(-1.04%) |
Sep 16, 2021 | 24.09 | 24.09 | 23.85 | 23.99 | 9,727 | -0.26(-1.08%) |
Sep 15, 2021 | 24.06 | 24.30 | 24.06 | 24.25 | 27,661 | +0.20(+0.82%) |
Sep 14, 2021 | 24.39 | 24.39 | 24.05 | 24.05 | 4,608 | -0.10(-0.40%) |
Sep 13, 2021 | 24.02 | 24.23 | 24.00 | 24.15 | 29,373 | +0.23(+0.96%) |
Sep 10, 2021 | 23.95 | 24.20 | 23.84 | 23.92 | 68,724 | +0.08(+0.33%) |
Sep 09, 2021 | 23.81 | 23.93 | 23.80 | 23.84 | 5,944 | -0.08(-0.33%) |
Sep 08, 2021 | 23.95 | 23.99 | 23.91 | 23.92 | 5,445 | -0.24(-0.99%) |
Sep 07, 2021 | 24.00 | 24.25 | 24.00 | 24.16 | 121,198 | +0.07(+0.29%) |
Sep 03, 2021 | 24.09 | 24.10 | 24.08 | 24.09 | 1,815 | -0.04(-0.17%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.12 | 24.13 | 1,547 | +0.01(+0.06%) |
Sep 01, 2021 | 24.04 | 24.17 | 23.99 | 24.12 | 6,064 | +0.21(+0.86%) |
Aug 31, 2021 | 23.88 | 23.95 | 23.83 | 23.91 | 14,171 | +0.05(+0.21%) |
Aug 30, 2021 | 23.75 | 23.88 | 23.75 | 23.86 | 7,747 | +0.11(+0.46%) |
Aug 27, 2021 | 23.60 | 23.75 | 23.58 | 23.75 | 13,007 | +0.22(+0.93%) |
Aug 26, 2021 | 23.63 | 23.63 | 23.52 | 23.53 | 6,728 | -0.18(-0.76%) |
Aug 25, 2021 | 23.53 | 23.73 | 23.53 | 23.71 | 8,710 | +0.04(+0.17%) |
Aug 24, 2021 | 23.57 | 23.67 | 23.57 | 23.67 | 9,605 | +0.09(+0.38%) |
Aug 23, 2021 | 23.47 | 23.65 | 23.47 | 23.58 | 5,651 | +0.32(+1.38%) |
Aug 20, 2021 | 23.30 | 23.30 | 23.23 | 23.26 | 1,905 | -0.00(-0.00%) |
Aug 19, 2021 | 23.29 | 23.42 | 23.25 | 23.26 | 6,385 | -0.30(-1.26%) |
Aug 18, 2021 | 23.53 | 23.66 | 23.51 | 23.56 | 3,434 | +0.04(+0.17%) |
Aug 17, 2021 | 23.56 | 23.57 | 23.40 | 23.52 | 3,858 | -0.13(-0.55%) |
Aug 16, 2021 | 23.52 | 23.69 | 23.52 | 23.65 | 5,682 | -0.04(-0.18%) |
Aug 13, 2021 | 23.67 | 23.75 | 23.51 | 23.69 | 3,133 | +0.12(+0.50%) |
Aug 12, 2021 | 23.48 | 23.61 | 23.48 | 23.57 | 1,956 | +0.12(+0.51%) |
Aug 11, 2021 | 23.47 | 23.47 | 23.43 | 23.45 | 7,805 | +0.10(+0.43%) |
Aug 10, 2021 | 23.27 | 23.35 | 23.27 | 23.35 | 2,466 | +0.10(+0.43%) |
Aug 09, 2021 | 23.24 | 23.30 | 23.23 | 23.25 | 9,623 | +0.06(+0.26%) |
Aug 06, 2021 | 23.26 | 23.26 | 23.14 | 23.19 | 2,426 | -0.12(-0.51%) |
Aug 05, 2021 | 23.38 | 23.43 | 23.31 | 23.31 | 3,683 | +0.01(+0.04%) |
Aug 04, 2021 | 23.27 | 23.43 | 23.25 | 23.30 | 6,958 | +0.04(+0.19%) |
Aug 03, 2021 | 23.31 | 23.31 | 23.19 | 23.26 | 9,924 | +0.11(+0.46%) |
Aug 02, 2021 | 23.27 | 23.34 | 23.08 | 23.15 | 9,939 | +0.01(+0.03%) |
Jul 30, 2021 | 23.22 | 23.22 | 23.02 | 23.14 | 8,537 | -0.08(-0.35%) |
Jul 29, 2021 | 23.28 | 23.30 | 23.23 | 23.23 | 6,946 | +0.25(+1.07%) |
Jul 28, 2021 | 22.87 | 22.98 | 22.80 | 22.98 | 6,905 | +0.25(+1.10%) |
Jul 27, 2021 | 22.63 | 22.78 | 22.63 | 22.73 | 8,127 | -0.03(-0.11%) |
Jul 26, 2021 | 22.68 | 22.81 | 22.68 | 22.76 | 6,820 | +0.17(+0.73%) |
Jul 23, 2021 | 22.68 | 22.68 | 22.58 | 22.59 | 6,115 | -0.01(-0.04%) |
Jul 22, 2021 | 22.65 | 22.68 | 22.52 | 22.60 | 21,055 | +0.08(+0.36%) |
Jul 21, 2021 | 22.55 | 22.57 | 22.46 | 22.52 | 2,865 | +0.27(+1.21%) |
Jul 20, 2021 | 22.14 | 22.30 | 22.11 | 22.25 | 34,983 | +0.15(+0.66%) |
Jul 19, 2021 | 22.24 | 22.24 | 22.01 | 22.10 | 15,672 | -0.45(-2.01%) |
Jul 16, 2021 | 22.83 | 22.83 | 22.56 | 22.56 | 66,993 | -0.21(-0.91%) |
Jul 15, 2021 | 22.79 | 22.80 | 22.65 | 22.76 | 11,055 | -0.15(-0.65%) |
Jul 14, 2021 | 22.89 | 23.00 | 22.85 | 22.91 | 14,290 | +0.12(+0.55%) |
Jul 13, 2021 | 22.87 | 23.02 | 22.78 | 22.79 | 10,027 | -0.23(-1.02%) |
Jul 12, 2021 | 23.00 | 23.02 | 22.97 | 23.02 | 22,441 | -0.06(-0.26%) |
Jul 09, 2021 | 22.94 | 23.12 | 22.94 | 23.08 | 5,722 | +0.33(+1.45%) |
Jul 08, 2021 | 22.73 | 22.87 | 22.58 | 22.75 | 22,414 | -0.22(-0.97%) |
Jul 07, 2021 | 22.90 | 23.03 | 22.86 | 22.97 | 7,790 | +0.06(+0.25%) |
Jul 06, 2021 | 23.35 | 23.41 | 22.87 | 22.92 | 21,248 | -0.30(-1.31%) |
Jul 02, 2021 | 23.11 | 23.22 | 23.03 | 23.22 | 8,794 | +0.11(+0.48%) |
Jul 01, 2021 | 22.85 | 23.16 | 22.85 | 23.11 | 25,278 | +0.18(+0.78%) |
Jun 30, 2021 | 22.95 | 23.06 | 22.84 | 22.93 | 22,092 | -0.21(-0.91%) |
Jun 29, 2021 | 23.23 | 23.23 | 23.05 | 23.14 | 7,318 | -0.11(-0.47%) |
Jun 28, 2021 | 23.40 | 23.44 | 23.21 | 23.25 | 6,569 | -0.16(-0.68%) |
Jun 25, 2021 | 23.61 | 23.61 | 23.41 | 23.41 | 12,821 | -0.10(-0.43%) |
Jun 24, 2021 | 23.43 | 23.52 | 23.43 | 23.51 | 4,310 | -0.12(-0.51%) |
Jun 23, 2021 | 23.76 | 23.76 | 23.63 | 23.63 | 48,013 | -0.01(-0.04%) |
Jun 22, 2021 | 23.53 | 23.64 | 23.42 | 23.64 | 4,686 | +0.09(+0.40%) |
Jun 21, 2021 | 23.43 | 23.55 | 23.43 | 23.55 | 2,383 | +0.25(+1.05%) |
Jun 18, 2021 | 23.42 | 23.43 | 23.30 | 23.30 | 7,296 | -0.40(-1.68%) |
Jun 17, 2021 | 23.90 | 23.90 | 23.68 | 23.70 | 7,951 | -0.34(-1.41%) |
Jun 16, 2021 | 24.18 | 24.27 | 24.01 | 24.04 | 5,158 | -0.22(-0.90%) |
Jun 15, 2021 | 24.36 | 24.36 | 24.25 | 24.26 | 2,488 | -0.19(-0.79%) |
Jun 14, 2021 | 24.48 | 24.49 | 24.42 | 24.45 | 11,300 | +0.19(+0.78%) |
Jun 11, 2021 | 24.43 | 24.45 | 24.24 | 24.26 | 26,320 | -0.17(-0.70%) |
Jun 10, 2021 | 24.39 | 24.44 | 24.31 | 24.43 | 18,197 | +0.18(+0.74%) |
Jun 09, 2021 | 24.30 | 24.34 | 24.24 | 24.25 | 4,460 | -0.09(-0.39%) |
Jun 08, 2021 | 24.40 | 24.40 | 24.22 | 24.34 | 13,433 | -0.02(-0.06%) |
Jun 07, 2021 | 24.42 | 24.46 | 24.34 | 24.36 | 14,684 | +0.03(+0.13%) |
Jun 04, 2021 | 24.18 | 24.33 | 24.18 | 24.33 | 12,597 | +0.20(+0.81%) |
Jun 03, 2021 | 24.25 | 24.25 | 24.08 | 24.13 | 8,383 | -0.23(-0.95%) |
Jun 02, 2021 | 24.37 | 24.40 | 24.32 | 24.37 | 12,235 | +0.06(+0.26%) |
Jun 01, 2021 | 24.35 | 24.39 | 24.18 | 24.30 | 11,281 | +0.24(+0.99%) |
May 28, 2021 | 23.94 | 24.13 | 23.92 | 24.06 | 19,941 | +0.19(+0.79%) |
May 27, 2021 | 23.74 | 23.90 | 23.74 | 23.88 | 5,250 | +0.15(+0.63%) |
May 26, 2021 | 23.74 | 23.74 | 23.66 | 23.73 | 7,903 | -0.03(-0.11%) |
May 25, 2021 | 23.77 | 23.80 | 23.66 | 23.75 | 16,509 | -0.02(-0.07%) |
May 24, 2021 | 23.78 | 23.83 | 23.68 | 23.77 | 6,884 | +0.16(+0.69%) |
May 21, 2021 | 23.67 | 23.75 | 23.60 | 23.61 | 6,838 | -0.02(-0.10%) |
May 20, 2021 | 23.57 | 23.65 | 23.57 | 23.63 | 6,073 | +0.08(+0.34%) |
May 19, 2021 | 23.59 | 23.59 | 23.35 | 23.55 | 5,464 | -0.27(-1.13%) |
May 18, 2021 | 23.82 | 23.91 | 23.82 | 23.82 | 28,936 | +0.14(+0.59%) |
May 17, 2021 | 23.82 | 23.82 | 23.61 | 23.68 | 9,599 | -0.11(-0.44%) |
May 14, 2021 | 23.67 | 23.81 | 23.49 | 23.78 | 14,474 | +0.28(+1.18%) |
May 13, 2021 | 23.52 | 23.52 | 23.39 | 23.51 | 10,116 | +0.20(+0.84%) |
May 12, 2021 | 23.61 | 23.61 | 23.31 | 23.31 | 3,914 | -0.51(-2.14%) |
May 11, 2021 | 23.71 | 23.82 | 23.57 | 23.82 | 13,728 | -0.11(-0.44%) |
May 10, 2021 | 23.86 | 23.99 | 23.86 | 23.92 | 4,257 | +0.16(+0.67%) |
May 07, 2021 | 23.70 | 23.85 | 23.70 | 23.77 | 7,866 | +0.39(+1.67%) |
May 06, 2021 | 23.35 | 23.42 | 23.29 | 23.38 | 7,964 | +0.23(+0.97%) |
May 05, 2021 | 23.17 | 23.25 | 23.11 | 23.15 | 18,140 | +0.11(+0.50%) |
May 04, 2021 | 22.99 | 23.05 | 22.91 | 23.04 | 7,230 | -0.15(-0.65%) |