Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 23.10 | 23.23 | 23.09 | 23.13 | 10,174 | +0.00(+0.00%) |
Dec 30, 2021 | 23.83 | 23.83 | 23.11 | 23.13 | 30,010 | -0.01(-0.04%) |
Dec 29, 2021 | 22.81 | 23.25 | 22.81 | 23.14 | 9,104 | +0.11(+0.48%) |
Dec 28, 2021 | 23.25 | 23.25 | 22.98 | 23.03 | 11,833 | +0.65(+2.90%) |
Dec 27, 2021 | 22.45 | 22.45 | 22.15 | 22.38 | 36,149 | -0.08(-0.36%) |
Dec 23, 2021 | 22.55 | 22.59 | 22.36 | 22.46 | 22,149 | +0.56(+2.56%) |
Dec 22, 2021 | 21.12 | 22.15 | 21.12 | 21.90 | 19,204 | +0.16(+0.74%) |
Dec 21, 2021 | 21.69 | 22.05 | 21.65 | 21.74 | 66,414 | -0.04(-0.20%) |
Dec 20, 2021 | 21.71 | 22.00 | 20.98 | 21.78 | 34,911 | -0.69(-3.06%) |
Dec 17, 2021 | 22.22 | 22.47 | 22.15 | 22.47 | 23,420 | +0.25(+1.13%) |
Dec 16, 2021 | 22.38 | 22.40 | 22.15 | 22.22 | 15,465 | +0.14(+0.63%) |
Dec 15, 2021 | 21.80 | 22.13 | 21.80 | 22.08 | 57,936 | +0.56(+2.63%) |
Dec 14, 2021 | 20.91 | 21.62 | 20.91 | 21.52 | 74,187 | +0.12(+0.58%) |
Dec 13, 2021 | 21.38 | 21.53 | 21.38 | 21.39 | 45,672 | -0.27(-1.25%) |
Dec 10, 2021 | 22.29 | 22.29 | 21.64 | 21.66 | 27,789 | -0.53(-2.39%) |
Dec 09, 2021 | 21.49 | 22.62 | 21.49 | 22.19 | 11,253 | -0.12(-0.54%) |
Dec 08, 2021 | 22.14 | 22.32 | 22.14 | 22.31 | 14,919 | +0.53(+2.43%) |
Dec 07, 2021 | 20.83 | 21.80 | 20.83 | 21.78 | 32,975 | +0.48(+2.28%) |
Dec 06, 2021 | 21.25 | 21.50 | 21.23 | 21.30 | 27,841 | -0.38(-1.78%) |
Dec 03, 2021 | 21.79 | 22.55 | 21.67 | 21.68 | 26,240 | -0.34(-1.52%) |
Dec 02, 2021 | 21.94 | 22.04 | 21.84 | 22.02 | 35,907 | -0.04(-0.16%) |
Dec 01, 2021 | 22.44 | 22.44 | 22.05 | 22.05 | 30,755 | +0.00(+0.00%) |
Nov 30, 2021 | 22.18 | 22.23 | 21.81 | 22.05 | 50,705 | +0.12(+0.55%) |
Nov 29, 2021 | 22.00 | 22.00 | 21.81 | 21.93 | 22,535 | -0.50(-2.23%) |
Nov 26, 2021 | 22.98 | 22.98 | 22.24 | 22.43 | 26,443 | +0.12(+0.54%) |
Nov 24, 2021 | 22.49 | 22.49 | 22.22 | 22.31 | 26,572 | -0.51(-2.23%) |
Nov 23, 2021 | 22.75 | 23.04 | 22.55 | 22.82 | 18,530 | +0.11(+0.48%) |
Nov 22, 2021 | 22.83 | 22.86 | 22.70 | 22.71 | 31,090 | -0.34(-1.47%) |
Nov 19, 2021 | 23.11 | 23.16 | 22.24 | 23.05 | 14,574 | -0.02(-0.10%) |
Nov 18, 2021 | 23.05 | 23.08 | 23.03 | 23.07 | 13,030 | +0.12(+0.53%) |
Nov 17, 2021 | 22.11 | 22.98 | 22.11 | 22.95 | 25,080 | +0.31(+1.37%) |
Nov 16, 2021 | 22.74 | 22.84 | 22.64 | 22.64 | 24,769 | -0.07(-0.31%) |
Nov 15, 2021 | 22.74 | 22.76 | 22.69 | 22.71 | 46,372 | -0.20(-0.85%) |
Nov 12, 2021 | 22.80 | 22.92 | 22.80 | 22.91 | 34,027 | -0.22(-0.97%) |
Nov 11, 2021 | 23.09 | 23.15 | 23.08 | 23.13 | 11,932 | +0.56(+2.48%) |
Nov 10, 2021 | 22.03 | 22.57 | 12,690 | -0.44(-1.91%) | ||
Nov 09, 2021 | 23.08 | 23.19 | 22.96 | 23.01 | 14,788 | -0.70(-2.95%) |
Nov 08, 2021 | 23.62 | 24.26 | 23.57 | 23.71 | 55,155 | +0.41(+1.76%) |
Nov 05, 2021 | 22.42 | 23.30 | 22.42 | 23.30 | 27,816 | +0.86(+3.83%) |
Nov 04, 2021 | 22.39 | 22.44 | 22.32 | 22.44 | 10,651 | +0.39(+1.77%) |
Nov 03, 2021 | 21.86 | 22.05 | 21.84 | 22.05 | 14,986 | +0.12(+0.55%) |
Nov 02, 2021 | 21.89 | 21.96 | 21.89 | 21.93 | 10,939 | -0.45(-2.01%) |
Nov 01, 2021 | 22.38 | 22.38 | 22.28 | 22.38 | 26,645 | +0.66(+3.04%) |
Oct 29, 2021 | 21.65 | 21.73 | 21.63 | 21.72 | 16,824 | -0.19(-0.87%) |
Oct 28, 2021 | 22.05 | 22.05 | 21.87 | 21.91 | 23,554 | -0.20(-0.88%) |
Oct 27, 2021 | 22.10 | 22.45 | 22.00 | 22.11 | 26,802 | -0.04(-0.20%) |
Oct 26, 2021 | 21.50 | 22.15 | 43,015 | -0.06(-0.27%) | ||
Oct 25, 2021 | 22.20 | 22.23 | 21.89 | 22.21 | 75,227 | +0.17(+0.77%) |
Oct 22, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 15,393 | +0.38(+1.75%) |
Oct 21, 2021 | 21.64 | 21.70 | 21.58 | 21.66 | 39,509 | -0.45(-2.04%) |
Oct 20, 2021 | 22.21 | 22.21 | 22.10 | 22.11 | 19,694 | -0.31(-1.38%) |
Oct 19, 2021 | 22.56 | 22.56 | 22.18 | 22.42 | 15,401 | +0.28(+1.26%) |
Oct 18, 2021 | 22.11 | 22.38 | 21.99 | 22.14 | 27,407 | -0.07(-0.31%) |
Oct 15, 2021 | 21.39 | 22.29 | 21.39 | 22.21 | 35,849 | +0.40(+1.83%) |
Oct 14, 2021 | 21.94 | 21.94 | 21.75 | 21.81 | 20,897 | +0.79(+3.76%) |
Oct 13, 2021 | 21.07 | 21.07 | 20.96 | 21.02 | 23,926 | +0.42(+2.04%) |
Oct 12, 2021 | 20.75 | 20.80 | 20.50 | 20.60 | 54,862 | -0.31(-1.48%) |
Oct 11, 2021 | 20.93 | 21.23 | 20.91 | 20.91 | 28,890 | +0.15(+0.72%) |
Oct 08, 2021 | 20.80 | 21.00 | 20.72 | 20.76 | 16,240 | -0.09(-0.43%) |
Oct 07, 2021 | 20.90 | 20.94 | 20.62 | 20.85 | 47,510 | +0.25(+1.21%) |
Oct 06, 2021 | 20.48 | 20.78 | 20.37 | 20.60 | 49,120 | -0.70(-3.29%) |
Oct 05, 2021 | 21.24 | 21.31 | 21.13 | 21.30 | 19,656 | +0.09(+0.42%) |
Oct 04, 2021 | 21.39 | 21.40 | 21.03 | 21.21 | 24,500 | -0.34(-1.58%) |
Oct 01, 2021 | 21.42 | 21.56 | 21.34 | 21.55 | 28,306 | -0.45(-2.05%) |
Sep 30, 2021 | 22.03 | 22.07 | 21.93 | 22.00 | 19,670 | +0.28(+1.29%) |
Sep 29, 2021 | 21.64 | 21.74 | 21.64 | 21.72 | 32,984 | -0.07(-0.32%) |
Sep 28, 2021 | 21.89 | 21.89 | 21.75 | 21.79 | 15,130 | -0.60(-2.68%) |
Sep 27, 2021 | 22.13 | 22.47 | 21.64 | 22.39 | 18,284 | +0.13(+0.58%) |
Sep 24, 2021 | 22.46 | 22.46 | 22.24 | 22.26 | 21,946 | +0.87(+4.04%) |
Sep 23, 2021 | 21.55 | 21.55 | 21.35 | 21.39 | 21,359 | +0.01(+0.05%) |
Sep 22, 2021 | 21.19 | 21.46 | 21.19 | 21.39 | 35,659 | -0.06(-0.30%) |
Sep 21, 2021 | 21.25 | 21.50 | 21.25 | 21.45 | 32,551 | +0.11(+0.52%) |
Sep 20, 2021 | 21.40 | 21.86 | 21.29 | 21.34 | 34,682 | -0.43(-1.98%) |
Sep 17, 2021 | 21.87 | 22.00 | 21.68 | 21.77 | 35,039 | -0.28(-1.27%) |
Sep 16, 2021 | 22.12 | 22.62 | 21.96 | 22.05 | 20,905 | +0.05(+0.23%) |
Sep 15, 2021 | 21.91 | 22.00 | 21.86 | 22.00 | 21,285 | +0.34(+1.57%) |
Sep 14, 2021 | 21.85 | 21.85 | 21.63 | 21.66 | 31,960 | -0.40(-1.82%) |
Sep 13, 2021 | 22.31 | 22.31 | 21.88 | 22.06 | 20,444 | +0.10(+0.47%) |
Sep 10, 2021 | 22.19 | 22.19 | 21.88 | 21.96 | 21,704 | -0.18(-0.81%) |
Sep 09, 2021 | 22.11 | 22.16 | 22.04 | 22.14 | 14,454 | +0.11(+0.50%) |
Sep 08, 2021 | 22.21 | 22.21 | 21.96 | 22.03 | 25,226 | -0.14(-0.63%) |
Sep 07, 2021 | 22.30 | 22.30 | 21.35 | 22.17 | 13,120 | +0.10(+0.45%) |
Sep 03, 2021 | 21.90 | 22.07 | 21.82 | 22.07 | 16,901 | +0.76(+3.57%) |
Sep 02, 2021 | 20.54 | 21.38 | 20.54 | 21.31 | 23,154 | +0.31(+1.48%) |
Sep 01, 2021 | 20.41 | 21.08 | 20.41 | 21.00 | 25,114 | +0.00(+0.00%) |
Aug 31, 2021 | 21.03 | 21.10 | 21.00 | 21.00 | 25,291 | +0.66(+3.24%) |
Aug 30, 2021 | 20.30 | 20.39 | 20.17 | 20.34 | 30,063 | -0.38(-1.83%) |
Aug 27, 2021 | 20.64 | 20.79 | 20.59 | 20.72 | 60,565 | -0.13(-0.62%) |
Aug 26, 2021 | 20.28 | 21.39 | 20.28 | 20.85 | 78,415 | -0.20(-0.95%) |
Aug 25, 2021 | 20.92 | 21.08 | 20.92 | 21.05 | 137,982 | +0.11(+0.53%) |
Aug 24, 2021 | 21.10 | 21.10 | 20.83 | 20.94 | 113,909 | -0.62(-2.88%) |
Aug 23, 2021 | 21.56 | 21.56 | 21.34 | 21.56 | 64,481 | +0.81(+3.90%) |
Aug 20, 2021 | 21.33 | 21.33 | 20.58 | 20.75 | 22,107 | +0.02(+0.08%) |
Aug 19, 2021 | 20.86 | 21.06 | 20.65 | 20.73 | 31,599 | +0.34(+1.69%) |
Aug 18, 2021 | 21.05 | 21.05 | 20.32 | 20.39 | 16,035 | +0.30(+1.49%) |
Aug 17, 2021 | 20.12 | 20.33 | 20.03 | 20.09 | 34,915 | -0.21(-1.03%) |
Aug 16, 2021 | 20.40 | 20.40 | 20.10 | 20.30 | 25,233 | -0.00(-0.02%) |
Aug 13, 2021 | 20.29 | 20.34 | 20.25 | 20.30 | 17,447 | -0.09(-0.47%) |
Aug 12, 2021 | 20.29 | 20.40 | 20.29 | 20.40 | 18,137 | -0.83(-3.91%) |
Aug 11, 2021 | 21.20 | 21.23 | 21.15 | 21.23 | 57,469 | +0.20(+0.95%) |
Aug 10, 2021 | 21.01 | 21.03 | 20.92 | 21.03 | 51,219 | -0.21(-0.99%) |
Aug 09, 2021 | 20.82 | 21.30 | 20.82 | 21.24 | 37,470 | -0.02(-0.09%) |
Aug 06, 2021 | 21.38 | 21.38 | 21.08 | 21.26 | 20,133 | -0.39(-1.80%) |
Aug 05, 2021 | 21.30 | 21.78 | 21.18 | 21.65 | 16,180 | +1.15(+5.61%) |
Aug 04, 2021 | 20.54 | 20.67 | 20.49 | 20.50 | 25,918 | -0.27(-1.30%) |
Aug 03, 2021 | 20.71 | 20.86 | 20.66 | 20.77 | 29,333 | +0.35(+1.71%) |
Aug 02, 2021 | 20.52 | 20.59 | 20.42 | 20.42 | 17,141 | +0.05(+0.25%) |
Jul 30, 2021 | 20.66 | 20.66 | 20.31 | 20.37 | 49,295 | -0.31(-1.50%) |
Jul 29, 2021 | 21.06 | 21.06 | 20.66 | 20.68 | 14,140 | +0.19(+0.93%) |
Jul 28, 2021 | 20.50 | 20.63 | 20.29 | 20.49 | 12,854 | +0.33(+1.64%) |
Jul 27, 2021 | 20.60 | 20.60 | 20.04 | 20.16 | 29,848 | -0.16(-0.79%) |
Jul 26, 2021 | 20.61 | 20.61 | 20.05 | 20.32 | 46,941 | +0.06(+0.30%) |
Jul 23, 2021 | 19.67 | 20.36 | 19.67 | 20.26 | 25,112 | +0.12(+0.60%) |
Jul 22, 2021 | 19.24 | 20.27 | 19.24 | 20.14 | 117,316 | -0.01(-0.05%) |
Jul 21, 2021 | 20.27 | 20.27 | 19.86 | 20.15 | 26,969 | +0.05(+0.25%) |
Jul 20, 2021 | 20.14 | 20.14 | 19.77 | 20.10 | 79,165 | +0.68(+3.50%) |
Jul 19, 2021 | 20.25 | 20.25 | 19.06 | 19.42 | 56,539 | -0.50(-2.53%) |
Jul 16, 2021 | 20.05 | 20.05 | 19.75 | 19.93 | 43,780 | -0.32(-1.60%) |
Jul 15, 2021 | 19.49 | 20.42 | 19.49 | 20.25 | 413,023 | -0.16(-0.78%) |
Jul 14, 2021 | 20.70 | 20.70 | 20.35 | 20.41 | 37,743 | +0.03(+0.15%) |
Jul 13, 2021 | 19.75 | 20.55 | 19.75 | 20.38 | 30,942 | +0.16(+0.79%) |
Jul 12, 2021 | 19.99 | 20.35 | 19.99 | 20.22 | 23,115 | -0.13(-0.64%) |
Jul 09, 2021 | 20.00 | 20.35 | 19.65 | 20.35 | 63,794 | +0.69(+3.51%) |
Jul 08, 2021 | 19.53 | 19.97 | 19.53 | 19.66 | 39,815 | +0.02(+0.10%) |
Jul 07, 2021 | 19.34 | 19.84 | 19.34 | 19.64 | 80,869 | -0.05(-0.24%) |
Jul 06, 2021 | 19.70 | 20.04 | 19.64 | 19.69 | 27,980 | +0.37(+1.90%) |
Jul 02, 2021 | 19.13 | 19.52 | 19.13 | 19.32 | 25,609 | -0.16(-0.85%) |
Jul 01, 2021 | 19.60 | 19.60 | 19.33 | 19.48 | 29,438 | -0.36(-1.79%) |
Jun 30, 2021 | 20.00 | 20.11 | 19.83 | 19.84 | 14,916 | -0.22(-1.08%) |
Jun 29, 2021 | 19.85 | 20.17 | 19.85 | 20.06 | 23,072 | -0.00(-0.01%) |
Jun 28, 2021 | 20.34 | 20.34 | 20.00 | 20.06 | 15,194 | -0.25(-1.23%) |
Jun 25, 2021 | 19.85 | 20.63 | 19.85 | 20.31 | 11,496 | -0.33(-1.60%) |
Jun 24, 2021 | 19.97 | 20.82 | 19.97 | 20.64 | 15,734 | -0.01(-0.05%) |
Jun 23, 2021 | 21.00 | 21.31 | 20.47 | 20.65 | 21,072 | +0.12(+0.58%) |
Jun 22, 2021 | 21.06 | 21.06 | 20.50 | 20.53 | 30,786 | -0.40(-1.91%) |
Jun 21, 2021 | 20.80 | 20.93 | 20.11 | 20.93 | 16,430 | -0.35(-1.64%) |
Jun 18, 2021 | 21.33 | 21.61 | 21.19 | 21.28 | 27,713 | -0.22(-1.02%) |
Jun 17, 2021 | 21.50 | 21.50 | 21.20 | 21.50 | 8,998 | -0.03(-0.14%) |
Jun 16, 2021 | 21.25 | 21.67 | 21.25 | 21.53 | 9,772 | +0.06(+0.27%) |
Jun 15, 2021 | 21.73 | 21.73 | 21.36 | 21.47 | 11,442 | +0.12(+0.57%) |
Jun 14, 2021 | 21.50 | 21.50 | 21.14 | 21.35 | 11,243 | -0.71(-3.22%) |
Jun 11, 2021 | 21.35 | 22.15 | 21.35 | 22.06 | 17,276 | -0.08(-0.36%) |
Jun 10, 2021 | 22.15 | 22.15 | 21.86 | 22.14 | 8,412 | +0.23(+1.05%) |
Jun 09, 2021 | 22.16 | 22.16 | 21.77 | 21.91 | 13,703 | -0.02(-0.11%) |
Jun 08, 2021 | 21.98 | 22.17 | 21.88 | 21.93 | 42,854 | -0.03(-0.16%) |
Jun 07, 2021 | 21.95 | 21.97 | 21.64 | 21.97 | 15,603 | +0.97(+4.62%) |
Jun 04, 2021 | 21.00 | 21.00 | 20.77 | 21.00 | 55,933 | +0.29(+1.40%) |
Jun 03, 2021 | 20.97 | 20.97 | 20.56 | 20.71 | 20,306 | -0.09(-0.43%) |
Jun 02, 2021 | 20.75 | 21.17 | 20.75 | 20.80 | 18,211 | -0.73(-3.39%) |
Jun 01, 2021 | 21.53 | 21.84 | 21.53 | 21.53 | 25,197 | +0.00(+0.00%) |
May 28, 2021 | 21.11 | 21.53 | 21.11 | 21.53 | 12,838 | +0.40(+1.89%) |
May 27, 2021 | 21.71 | 21.71 | 21.03 | 21.13 | 15,039 | +0.27(+1.29%) |
May 26, 2021 | 20.50 | 20.89 | 20.50 | 20.86 | 13,058 | +0.19(+0.92%) |
May 25, 2021 | 20.54 | 20.98 | 20.54 | 20.67 | 14,956 | +0.04(+0.19%) |
May 24, 2021 | 21.29 | 21.29 | 20.42 | 20.63 | 36,154 | -0.03(-0.15%) |
May 21, 2021 | 21.14 | 21.14 | 20.38 | 20.66 | 31,114 | +0.39(+1.92%) |
May 20, 2021 | 19.42 | 20.32 | 19.42 | 20.27 | 48,212 | +0.37(+1.86%) |
May 19, 2021 | 19.60 | 20.13 | 19.60 | 19.90 | 15,819 | +0.16(+0.81%) |
May 18, 2021 | 19.65 | 20.01 | 19.65 | 19.74 | 84,804 | +0.74(+3.89%) |
May 17, 2021 | 18.84 | 19.63 | 18.84 | 19.00 | 132,493 | -0.39(-2.01%) |
May 14, 2021 | 19.39 | 19.39 | 18.95 | 19.39 | 23,854 | +0.71(+3.80%) |
May 13, 2021 | 19.08 | 19.08 | 18.51 | 18.68 | 32,535 | -0.54(-2.81%) |
May 12, 2021 | 19.82 | 19.82 | 19.22 | 19.22 | 26,808 | -1.15(-5.65%) |
May 11, 2021 | 19.99 | 20.37 | 19.99 | 20.37 | 24,207 | -0.65(-3.11%) |
May 10, 2021 | 20.98 | 21.16 | 20.79 | 21.02 | 30,540 | -0.83(-3.80%) |
May 07, 2021 | 21.24 | 22.05 | 21.24 | 21.86 | 10,325 | +0.62(+2.94%) |
May 06, 2021 | 20.78 | 21.37 | 20.78 | 21.23 | 74,554 | -0.17(-0.79%) |
May 05, 2021 | 20.75 | 21.40 | 20.71 | 21.40 | 61,126 | +0.63(+3.03%) |
May 04, 2021 | 20.75 | 20.92 | 20.37 | 20.77 | 35,853 | -0.68(-3.17%) |
May 03, 2021 | 21.05 | 21.45 | 20.30 | 21.45 | 21,746 | +0.52(+2.50%) |
Apr 30, 2021 | 20.87 | 21.02 | 20.75 | 20.93 | 27,800 | +0.19(+0.90%) |
Apr 29, 2021 | 20.77 | 20.84 | 20.61 | 20.74 | 18,233 | -0.12(-0.57%) |
Apr 28, 2021 | 20.68 | 20.88 | 20.48 | 20.86 | 35,429 | +0.14(+0.68%) |
Apr 27, 2021 | 20.66 | 21.33 | 20.42 | 20.72 | 66,298 | -0.51(-2.40%) |
Apr 26, 2021 | 20.78 | 21.23 | 20.78 | 21.23 | 77,270 | -0.22(-1.03%) |
Apr 23, 2021 | 21.46 | 21.49 | 21.17 | 21.45 | 69,700 | +0.34(+1.61%) |
Apr 22, 2021 | 20.61 | 21.47 | 20.61 | 21.11 | 31,873 | +0.82(+4.04%) |
Apr 21, 2021 | 20.07 | 20.36 | 19.81 | 20.29 | 16,421 | -0.62(-2.96%) |
Apr 20, 2021 | 21.09 | 21.09 | 20.57 | 20.91 | 41,029 | -0.62(-2.88%) |
Apr 19, 2021 | 21.50 | 21.70 | 21.23 | 21.53 | 141,875 | +0.09(+0.42%) |
Apr 16, 2021 | 21.66 | 21.66 | 21.10 | 21.44 | 93,200 | +0.23(+1.08%) |
Apr 15, 2021 | 21.29 | 21.29 | 21.13 | 21.21 | 65,112 | -0.16(-0.75%) |
Apr 14, 2021 | 21.44 | 21.44 | 21.29 | 21.37 | 18,390 | +0.08(+0.38%) |
Apr 13, 2021 | 21.29 | 21.31 | 21.16 | 21.29 | 63,474 | +0.34(+1.62%) |
Apr 12, 2021 | 21.37 | 21.37 | 20.67 | 20.95 | 38,745 | -0.34(-1.60%) |
Apr 09, 2021 | 21.14 | 21.29 | 21.03 | 21.29 | 53,800 | +1.00(+4.95%) |
Apr 08, 2021 | 19.54 | 20.42 | 19.54 | 20.29 | 34,000 | +0.17(+0.85%) |
Apr 07, 2021 | 20.01 | 20.29 | 20.01 | 20.11 | 24,291 | -0.23(-1.11%) |
Apr 06, 2021 | 19.48 | 20.38 | 19.48 | 20.34 | 31,001 | -0.50(-2.40%) |
Apr 05, 2021 | 20.76 | 20.86 | 20.63 | 20.84 | 45,843 | -0.16(-0.76%) |
Apr 01, 2021 | 21.29 | 21.29 | 20.65 | 21.00 | 33,200 | +0.10(+0.48%) |
Mar 31, 2021 | 20.70 | 20.99 | 20.70 | 20.90 | 16,562 | -0.19(-0.90%) |
Mar 30, 2021 | 21.16 | 21.16 | 20.88 | 21.09 | 29,863 | -0.06(-0.28%) |
Mar 29, 2021 | 21.04 | 21.55 | 21.04 | 21.15 | 27,557 | -0.37(-1.72%) |
Mar 26, 2021 | 20.58 | 21.97 | 20.58 | 21.52 | 18,400 | +0.18(+0.84%) |
Mar 25, 2021 | 20.11 | 21.47 | 20.11 | 21.34 | 31,380 | +0.44(+2.11%) |
Mar 24, 2021 | 20.89 | 21.21 | 20.81 | 20.90 | 18,727 | -0.38(-1.79%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.14 | 21.28 | 34,110 | -0.62(-2.83%) |
Mar 22, 2021 | 21.90 | 21.95 | 21.76 | 21.90 | 17,998 | +0.47(+2.19%) |
Mar 19, 2021 | 21.17 | 21.51 | 21.17 | 21.43 | 30,900 | -0.33(-1.52%) |
Mar 18, 2021 | 21.72 | 22.08 | 21.72 | 21.76 | 38,574 | +0.29(+1.35%) |
Mar 17, 2021 | 21.27 | 21.59 | 21.27 | 21.47 | 30,127 | -0.28(-1.29%) |
Mar 16, 2021 | 21.78 | 21.92 | 21.64 | 21.75 | 98,553 | -0.42(-1.89%) |
Mar 15, 2021 | 22.07 | 22.34 | 22.07 | 22.17 | 42,875 | +0.04(+0.18%) |
Mar 12, 2021 | 22.20 | 22.60 | 21.91 | 22.13 | 12,600 | +0.15(+0.68%) |
Mar 11, 2021 | 21.82 | 22.02 | 21.82 | 21.98 | 12,428 | -0.22(-0.99%) |
Mar 10, 2021 | 22.37 | 22.37 | 22.18 | 22.20 | 21,838 | -0.66(-2.89%) |
Mar 09, 2021 | 22.57 | 22.86 | 22.57 | 22.86 | 97,465 | +0.60(+2.70%) |
Mar 08, 2021 | 22.31 | 22.41 | 22.13 | 22.26 | 26,903 | +0.49(+2.25%) |
Mar 05, 2021 | 21.73 | 21.82 | 21.45 | 21.77 | 57,100 | +0.05(+0.23%) |
Mar 04, 2021 | 22.24 | 22.24 | 21.57 | 21.72 | 44,858 | -0.42(-1.90%) |
Mar 03, 2021 | 22.25 | 22.36 | 22.00 | 22.14 | 34,233 | +0.52(+2.41%) |
Mar 02, 2021 | 22.15 | 22.15 | 21.56 | 21.62 | 39,830 | +0.02(+0.09%) |
Mar 01, 2021 | 21.46 | 21.76 | 21.46 | 21.60 | 29,695 | +0.33(+1.53%) |
Feb 26, 2021 | 21.20 | 21.70 | 21.19 | 21.27 | 62,500 | +0.22(+1.07%) |
Feb 25, 2021 | 21.35 | 21.81 | 21.01 | 21.05 | 17,680 | -0.57(-2.64%) |
Feb 24, 2021 | 21.57 | 21.62 | 21.34 | 21.62 | 15,717 | +0.34(+1.60%) |
Feb 23, 2021 | 21.05 | 21.28 | 20.92 | 21.28 | 14,705 | +0.10(+0.47%) |
Feb 22, 2021 | 21.70 | 21.70 | 21.08 | 21.18 | 17,799 | -1.19(-5.32%) |
Feb 19, 2021 | 22.48 | 22.55 | 22.33 | 22.37 | 30,300 | +0.40(+1.82%) |
Feb 18, 2021 | 21.87 | 22.03 | 21.84 | 21.97 | 20,336 | -0.02(-0.09%) |
Feb 17, 2021 | 21.94 | 22.02 | 21.13 | 21.99 | 25,655 | +0.00(+0.00%) |
Feb 16, 2021 | 22.00 | 22.08 | 21.90 | 21.99 | 36,168 | +1.66(+8.17%) |
Feb 12, 2021 | 20.16 | 20.71 | 20.16 | 20.33 | 28,600 | +0.67(+3.41%) |
Feb 11, 2021 | 19.55 | 19.66 | 19.45 | 19.66 | 23,415 | +0.21(+1.08%) |
Feb 10, 2021 | 19.56 | 19.56 | 19.35 | 19.45 | 117,535 | -0.12(-0.61%) |
Feb 09, 2021 | 19.54 | 19.60 | 19.51 | 19.57 | 86,870 | +0.17(+0.88%) |
Feb 08, 2021 | 19.27 | 19.49 | 19.27 | 19.40 | 126,400 | +0.42(+2.21%) |
Feb 05, 2021 | 18.87 | 19.00 | 18.81 | 18.98 | 24,600 | +0.23(+1.23%) |
Feb 04, 2021 | 19.01 | 19.01 | 18.62 | 18.75 | 68,991 | -0.35(-1.83%) |
Feb 03, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 64,291 | +0.58(+3.15%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.37 | 18.52 | 23,779 | -0.18(-0.94%) |
Feb 01, 2021 | 18.12 | 18.77 | 18.12 | 18.69 | 23,484 | +0.52(+2.88%) |
Jan 29, 2021 | 18.45 | 18.69 | 18.12 | 18.17 | 24,300 | -0.87(-4.57%) |
Jan 28, 2021 | 18.84 | 19.11 | 18.84 | 19.04 | 17,084 | +0.13(+0.69%) |
Jan 27, 2021 | 19.43 | 19.43 | 18.89 | 18.91 | 17,668 | -0.61(-3.12%) |
Jan 26, 2021 | 19.50 | 19.58 | 19.41 | 19.52 | 14,462 | -0.41(-2.06%) |
Jan 25, 2021 | 20.00 | 20.00 | 19.68 | 19.93 | 30,381 | -0.32(-1.58%) |
Jan 22, 2021 | 20.04 | 20.80 | 20.04 | 20.25 | 39,700 | +0.12(+0.60%) |
Jan 21, 2021 | 19.95 | 20.13 | 19.90 | 20.13 | 43,040 | +0.52(+2.65%) |
Jan 20, 2021 | 19.50 | 19.61 | 19.40 | 19.61 | 20,825 | -0.02(-0.10%) |
Jan 19, 2021 | 19.38 | 19.64 | 19.38 | 19.63 | 60,764 | +0.42(+2.19%) |
Jan 15, 2021 | 19.39 | 19.39 | 19.01 | 19.21 | 19,500 | -0.51(-2.59%) |
Jan 14, 2021 | 19.62 | 19.86 | 19.62 | 19.72 | 16,636 | -0.31(-1.55%) |
Jan 13, 2021 | 20.60 | 20.60 | 19.92 | 20.03 | 24,037 | -0.68(-3.28%) |
Jan 12, 2021 | 20.98 | 20.98 | 20.58 | 20.71 | 31,013 | +0.34(+1.67%) |
Jan 11, 2021 | 20.40 | 20.41 | 19.94 | 20.37 | 40,204 | +0.03(+0.15%) |
Jan 08, 2021 | 20.30 | 20.34 | 20.10 | 20.34 | 21,200 | -0.50(-2.38%) |
Jan 07, 2021 | 20.69 | 20.86 | 20.69 | 20.84 | 19,265 | -0.00(-0.02%) |
Jan 06, 2021 | 20.69 | 20.93 | 20.68 | 20.84 | 19,400 | -0.19(-0.90%) |
Jan 05, 2021 | 21.00 | 21.07 | 20.90 | 21.03 | 9,652 | -0.15(-0.71%) |