Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.47 | 20.51 | 20.14 | 20.16 | 47,290 | -0.21(-1.01%) |
Apr 28, 2022 | 20.21 | 20.41 | 20.06 | 20.37 | 164,745 | +0.24(+1.20%) |
Apr 27, 2022 | 20.05 | 20.22 | 20.01 | 20.13 | 56,727 | +0.21(+1.08%) |
Apr 26, 2022 | 20.30 | 20.30 | 19.91 | 19.91 | 107,458 | -0.51(-2.52%) |
Apr 25, 2022 | 20.34 | 20.45 | 20.22 | 20.43 | 48,729 | -0.15(-0.72%) |
Apr 22, 2022 | 20.90 | 20.90 | 20.57 | 20.57 | 52,121 | -0.31(-1.50%) |
Apr 21, 2022 | 21.34 | 21.34 | 20.88 | 20.89 | 57,495 | -0.31(-1.47%) |
Apr 20, 2022 | 21.24 | 21.27 | 21.18 | 21.20 | 130,000 | +0.08(+0.38%) |
Apr 19, 2022 | 20.99 | 21.13 | 20.99 | 21.12 | 78,680 | +0.03(+0.16%) |
Apr 18, 2022 | 21.08 | 21.21 | 21.07 | 21.09 | 56,333 | -0.10(-0.49%) |
Apr 14, 2022 | 21.30 | 21.30 | 21.16 | 21.19 | 52,247 | -0.10(-0.46%) |
Apr 13, 2022 | 21.10 | 21.29 | 21.10 | 21.29 | 37,842 | +0.23(+1.10%) |
Apr 12, 2022 | 21.24 | 21.27 | 21.02 | 21.06 | 97,121 | -0.15(-0.72%) |
Apr 11, 2022 | 21.32 | 21.34 | 21.20 | 21.21 | 49,047 | -0.21(-0.96%) |
Apr 08, 2022 | 21.34 | 21.49 | 21.32 | 21.41 | 104,436 | +0.08(+0.38%) |
Apr 07, 2022 | 21.33 | 21.40 | 21.20 | 21.33 | 61,004 | -0.04(-0.20%) |
Apr 06, 2022 | 21.36 | 21.42 | 21.26 | 21.38 | 106,623 | -0.15(-0.68%) |
Apr 05, 2022 | 21.72 | 21.78 | 21.49 | 21.52 | 41,722 | -0.26(-1.19%) |
Apr 04, 2022 | 21.62 | 21.78 | 21.62 | 21.78 | 47,982 | +0.13(+0.62%) |
Apr 01, 2022 | 21.59 | 21.65 | 21.50 | 21.65 | 123,361 | +0.30(+1.38%) |
Mar 31, 2022 | 21.55 | 21.56 | 21.35 | 21.35 | 65,204 | -0.25(-1.16%) |
Mar 30, 2022 | 21.59 | 21.70 | 21.58 | 21.60 | 40,118 | +0.00(+0.00%) |
Mar 29, 2022 | 21.58 | 21.62 | 21.44 | 21.60 | 109,768 | +0.36(+1.68%) |
Mar 28, 2022 | 21.23 | 21.25 | 21.11 | 21.24 | 87,999 | -0.07(-0.34%) |
Mar 25, 2022 | 21.31 | 21.32 | 21.20 | 21.32 | 90,391 | -0.02(-0.08%) |
Mar 24, 2022 | 21.33 | 21.33 | 21.24 | 21.33 | 158,666 | +0.07(+0.34%) |
Mar 23, 2022 | 21.27 | 21.37 | 21.25 | 21.26 | 53,996 | -0.22(-1.04%) |
Mar 22, 2022 | 21.43 | 21.49 | 21.42 | 21.49 | 51,114 | +0.20(+0.92%) |
Mar 21, 2022 | 21.35 | 21.36 | 21.18 | 21.29 | 66,775 | -0.15(-0.71%) |
Mar 18, 2022 | 21.07 | 21.44 | 21.07 | 21.44 | 46,764 | +0.28(+1.30%) |
Mar 17, 2022 | 20.96 | 21.21 | 20.93 | 21.17 | 92,721 | +0.20(+0.93%) |
Mar 16, 2022 | 20.66 | 20.99 | 20.54 | 20.97 | 81,637 | +0.73(+3.60%) |
Mar 15, 2022 | 20.18 | 20.29 | 20.06 | 20.24 | 98,366 | +0.04(+0.18%) |
Mar 14, 2022 | 20.32 | 20.44 | 20.15 | 20.20 | 52,526 | +0.05(+0.26%) |
Mar 11, 2022 | 20.53 | 20.53 | 20.15 | 20.15 | 92,145 | -0.25(-1.22%) |
Mar 10, 2022 | 20.32 | 20.47 | 20.29 | 20.40 | 129,865 | -0.15(-0.73%) |
Mar 09, 2022 | 20.26 | 20.67 | 20.26 | 20.55 | 95,072 | +0.62(+3.12%) |
Mar 08, 2022 | 20.03 | 20.26 | 19.81 | 19.93 | 259,205 | +0.04(+0.18%) |
Mar 07, 2022 | 20.35 | 20.38 | 19.81 | 19.89 | 215,646 | -0.63(-3.07%) |
Mar 04, 2022 | 20.54 | 20.76 | 20.36 | 20.53 | 118,490 | -0.38(-1.83%) |
Mar 03, 2022 | 21.20 | 21.26 | 20.87 | 20.91 | 126,404 | -0.38(-1.79%) |
Mar 02, 2022 | 21.22 | 21.38 | 21.17 | 21.29 | 80,668 | +0.12(+0.59%) |
Mar 01, 2022 | 21.39 | 21.52 | 21.00 | 21.17 | 114,454 | -0.37(-1.73%) |
Feb 28, 2022 | 21.43 | 21.65 | 21.40 | 21.54 | 124,273 | -0.33(-1.52%) |
Feb 25, 2022 | 21.57 | 21.87 | 21.64 | 21.87 | 86,881 | +0.49(+2.29%) |
Feb 24, 2022 | 21.06 | 21.42 | 20.94 | 21.38 | 109,824 | -0.44(-2.02%) |
Feb 23, 2022 | 22.20 | 22.20 | 21.79 | 21.82 | 60,911 | -0.27(-1.21%) |
Feb 22, 2022 | 22.12 | 22.21 | 21.91 | 22.09 | 75,705 | -0.28(-1.27%) |
Feb 18, 2022 | 22.37 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 22.61 | 22.62 | 22.41 | 22.45 | 93,611 | -0.35(-1.52%) |
Feb 16, 2022 | 22.64 | 22.86 | 22.64 | 22.80 | 81,107 | +0.15(+0.67%) |
Feb 15, 2022 | 22.55 | 22.67 | 22.52 | 22.65 | 66,891 | +0.24(+1.07%) |
Feb 14, 2022 | 22.44 | 22.45 | 22.24 | 22.41 | 64,035 | -0.16(-0.71%) |
Feb 11, 2022 | 22.78 | 22.88 | 22.52 | 22.57 | 56,451 | -0.19(-0.82%) |
Feb 10, 2022 | 22.75 | 23.04 | 22.70 | 22.76 | 58,273 | -0.19(-0.81%) |
Feb 09, 2022 | 22.89 | 22.95 | 22.88 | 22.94 | 98,436 | +0.28(+1.21%) |
Feb 08, 2022 | 22.58 | 22.69 | 22.55 | 22.67 | 47,895 | +0.12(+0.51%) |
Feb 07, 2022 | 22.50 | 22.65 | 22.50 | 22.55 | 37,774 | +0.06(+0.28%) |
Feb 04, 2022 | 22.42 | 22.56 | 22.35 | 22.49 | 67,549 | +0.08(+0.36%) |
Feb 03, 2022 | 22.50 | 22.38 | 22.41 | 55,735 | -0.25(-1.10%) | |
Feb 02, 2022 | 22.67 | 22.67 | 22.56 | 22.66 | 68,628 | +0.13(+0.59%) |
Feb 01, 2022 | 22.51 | 22.52 | 22.34 | 22.52 | 60,259 | +0.13(+0.60%) |
Jan 31, 2022 | 22.08 | 22.41 | 22.39 | 77,129 | +0.42(+1.90%) | |
Jan 28, 2022 | 21.83 | 22.00 | 21.72 | 21.97 | 60,263 | +0.04(+0.20%) |
Jan 27, 2022 | 22.03 | 22.11 | 21.88 | 21.93 | 69,271 | -0.03(-0.12%) |
Jan 26, 2022 | 22.25 | 22.27 | 21.87 | 21.96 | 99,405 | -0.13(-0.60%) |
Jan 25, 2022 | 21.95 | 22.18 | 21.81 | 22.09 | 103,948 | -0.08(-0.36%) |
Jan 24, 2022 | 22.10 | 22.20 | 21.65 | 22.17 | 169,138 | -0.30(-1.34%) |
Jan 21, 2022 | 22.72 | 22.72 | 22.45 | 22.47 | 39,384 | -0.25(-1.10%) |
Jan 20, 2022 | 22.95 | 23.06 | 22.72 | 22.72 | 48,901 | -0.14(-0.62%) |
Jan 19, 2022 | 22.93 | 22.96 | 22.86 | 22.86 | 37,927 | +0.12(+0.51%) |
Jan 18, 2022 | 22.74 | 22.82 | 22.68 | 22.75 | 81,553 | -0.31(-1.35%) |
Jan 14, 2022 | 23.06 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 23.24 | 23.26 | 23.01 | 23.04 | 21,592 | -0.23(-0.99%) |
Jan 12, 2022 | 23.15 | 23.30 | 23.15 | 23.27 | 67,841 | +0.21(+0.92%) |
Jan 11, 2022 | 22.81 | 23.08 | 22.78 | 23.06 | 88,327 | +0.28(+1.25%) |
Jan 10, 2022 | 22.73 | 22.77 | 22.58 | 22.77 | 37,451 | -0.10(-0.43%) |
Jan 07, 2022 | 22.73 | 22.87 | 22.68 | 22.87 | 25,444 | +0.23(+1.01%) |
Jan 06, 2022 | 22.67 | 22.74 | 22.62 | 22.64 | 23,972 | -0.04(-0.18%) |
Jan 05, 2022 | 22.95 | 22.98 | 22.67 | 22.68 | 79,427 | -0.21(-0.93%) |
Jan 04, 2022 | 22.91 | 22.97 | 22.86 | 22.90 | 88,639 | +0.03(+0.12%) |
Jan 03, 2022 | 22.83 | 22.89 | 22.80 | 22.87 | 146,660 | +0.15(+0.67%) |
Dec 31, 2021 | 22.74 | 22.81 | 22.72 | 22.72 | 9,039 | -0.03(-0.12%) |
Dec 30, 2021 | 22.76 | 22.79 | 22.74 | 22.75 | 32,941 | -0.02(-0.08%) |
Dec 29, 2021 | 22.82 | 22.82 | 22.72 | 22.76 | 34,090 | -0.03(-0.12%) |
Dec 28, 2021 | 22.84 | 22.88 | 22.79 | 22.79 | 79,660 | -0.03(-0.12%) |
Dec 27, 2021 | 22.68 | 22.82 | 22.66 | 22.82 | 66,439 | +0.19(+0.82%) |
Dec 23, 2021 | 22.55 | 22.67 | 22.54 | 22.63 | 37,477 | +0.16(+0.71%) |
Dec 22, 2021 | 22.27 | 22.47 | 22.27 | 22.47 | 74,036 | +0.16(+0.72%) |
Dec 21, 2021 | 22.16 | 22.31 | 22.14 | 22.31 | 221,255 | +0.24(+1.09%) |
Dec 20, 2021 | 21.95 | 22.08 | 21.88 | 22.07 | 41,014 | -0.08(-0.36%) |
Dec 17, 2021 | 22.25 | 22.31 | 22.12 | 22.15 | 40,488 | -0.32(-1.42%) |
Dec 16, 2021 | 22.48 | 22.54 | 22.38 | 22.47 | 53,351 | +0.11(+0.49%) |
Dec 15, 2021 | 22.15 | 22.39 | 22.08 | 22.36 | 80,263 | +0.19(+0.87%) |
Dec 14, 2021 | 22.17 | 22.21 | 22.07 | 22.17 | 97,417 | -0.09(-0.39%) |
Dec 13, 2021 | 22.38 | 22.39 | 22.23 | 22.26 | 30,181 | -0.20(-0.91%) |
Dec 10, 2021 | 22.44 | 22.48 | 22.38 | 22.46 | 18,777 | +0.02(+0.08%) |
Dec 09, 2021 | 22.48 | 22.48 | 22.43 | 22.44 | 37,155 | -0.18(-0.82%) |
Dec 08, 2021 | 22.59 | 22.64 | 22.55 | 22.62 | 44,775 | +0.05(+0.23%) |
Dec 07, 2021 | 22.46 | 22.57 | 22.46 | 22.57 | 39,257 | +0.35(+1.58%) |
Dec 06, 2021 | 22.07 | 22.23 | 22.05 | 22.22 | 41,310 | +0.24(+1.08%) |
Dec 03, 2021 | 22.16 | 22.16 | 21.86 | 21.98 | 79,582 | -0.06(-0.29%) |
Dec 02, 2021 | 21.99 | 22.12 | 21.97 | 22.05 | 33,398 | +0.27(+1.26%) |
Dec 01, 2021 | 22.07 | 22.24 | 21.77 | 21.77 | 162,494 | -0.07(-0.32%) |
Nov 30, 2021 | 21.95 | 22.02 | 21.93 | 21.84 | 46,962 | -0.16(-0.72%) |
Nov 29, 2021 | 22.07 | 22.07 | 21.88 | 22.00 | 133,481 | +0.22(+1.01%) |
Nov 26, 2021 | 21.96 | 21.96 | 21.76 | 21.78 | 89,176 | -0.62(-2.77%) |
Nov 24, 2021 | 22.29 | 22.40 | 22.29 | 22.40 | 23,160 | -0.13(-0.56%) |
Nov 23, 2021 | 22.49 | 22.55 | 22.44 | 22.53 | 34,575 | +0.08(+0.35%) |
Nov 22, 2021 | 22.53 | 22.59 | 22.45 | 22.45 | 31,091 | -0.08(-0.35%) |
Nov 19, 2021 | 22.59 | 22.62 | 22.51 | 22.53 | 172,568 | -0.12(-0.53%) |
Nov 18, 2021 | 22.62 | 22.67 | 22.64 | 22.65 | 53,353 | -0.09(-0.41%) |
Nov 17, 2021 | 22.77 | 22.77 | 22.72 | 22.74 | 35,377 | -0.01(-0.06%) |
Nov 16, 2021 | 22.81 | 22.83 | 22.75 | 22.75 | 27,493 | -0.02(-0.09%) |
Nov 15, 2021 | 22.90 | 22.90 | 22.77 | 22.77 | 55,078 | -0.11(-0.50%) |
Nov 12, 2021 | 22.88 | 22.92 | 22.86 | 22.89 | 47,537 | -0.02(-0.08%) |
Nov 11, 2021 | 22.90 | 22.96 | 22.88 | 22.91 | 22,533 | +0.16(+0.70%) |
Nov 10, 2021 | 22.95 | 22.75 | 41,565 | -0.20(-0.88%) | ||
Nov 09, 2021 | 23.02 | 23.02 | 22.91 | 22.95 | 57,564 | -0.09(-0.38%) |
Nov 08, 2021 | 23.02 | 23.04 | 22.99 | 23.04 | 32,079 | +0.11(+0.48%) |
Nov 05, 2021 | 22.91 | 22.93 | 22.88 | 22.93 | 23,306 | +0.05(+0.21%) |
Nov 04, 2021 | 22.90 | 22.90 | 22.82 | 22.88 | 14,929 | -0.13(-0.57%) |
Nov 03, 2021 | 22.79 | 23.01 | 22.75 | 23.01 | 32,656 | +0.24(+1.04%) |
Nov 02, 2021 | 22.80 | 22.82 | 22.76 | 22.77 | 32,784 | -0.18(-0.77%) |
Nov 01, 2021 | 22.88 | 22.95 | 22.84 | 22.95 | 50,410 | +0.18(+0.81%) |
Oct 29, 2021 | 22.77 | 22.77 | 22.70 | 22.77 | 21,366 | -0.20(-0.88%) |
Oct 28, 2021 | 22.84 | 22.97 | 22.84 | 22.97 | 82,784 | +0.09(+0.38%) |
Oct 27, 2021 | 22.94 | 22.99 | 22.88 | 22.88 | 80,569 | -0.14(-0.61%) |
Oct 26, 2021 | 23.08 | 23.02 | 72,763 | +0.04(+0.15%) | ||
Oct 25, 2021 | 22.99 | 23.02 | 22.94 | 22.99 | 49,881 | -0.04(-0.15%) |
Oct 22, 2021 | 22.98 | 23.04 | 22.91 | 23.02 | 36,999 | +0.10(+0.42%) |
Oct 21, 2021 | 22.90 | 22.93 | 22.86 | 22.92 | 27,892 | -0.11(-0.46%) |
Oct 20, 2021 | 22.96 | 23.05 | 22.94 | 23.03 | 36,212 | +0.04(+0.15%) |
Oct 19, 2021 | 22.95 | 23.03 | 22.95 | 22.99 | 27,643 | +0.14(+0.62%) |
Oct 18, 2021 | 22.80 | 22.93 | 22.80 | 22.85 | 26,677 | -0.06(-0.27%) |
Oct 15, 2021 | 22.86 | 22.94 | 22.84 | 22.91 | 46,265 | +0.15(+0.66%) |
Oct 14, 2021 | 22.77 | 22.78 | 22.72 | 22.77 | 30,047 | +0.21(+0.94%) |
Oct 13, 2021 | 22.49 | 22.57 | 22.41 | 22.55 | 37,564 | +0.24(+1.06%) |
Oct 12, 2021 | 22.40 | 22.41 | 22.32 | 22.32 | 16,387 | -0.04(-0.20%) |
Oct 11, 2021 | 22.48 | 22.50 | 22.36 | 22.36 | 25,522 | +0.04(+0.16%) |
Oct 08, 2021 | 22.37 | 22.40 | 22.32 | 22.33 | 25,981 | -0.00(-0.02%) |
Oct 07, 2021 | 22.28 | 22.41 | 22.28 | 22.33 | 86,874 | +0.16(+0.73%) |
Oct 06, 2021 | 22.00 | 22.17 | 21.90 | 22.17 | 56,937 | -0.11(-0.51%) |
Oct 05, 2021 | 22.19 | 22.32 | 22.19 | 22.28 | 18,587 | +0.14(+0.64%) |
Oct 04, 2021 | 22.23 | 22.26 | 22.03 | 22.14 | 21,815 | -0.11(-0.47%) |
Oct 01, 2021 | 22.20 | 22.32 | 22.13 | 22.25 | 65,551 | +0.08(+0.36%) |
Sep 30, 2021 | 22.25 | 22.34 | 22.16 | 22.17 | 122,913 | +0.01(+0.04%) |
Sep 29, 2021 | 22.21 | 22.25 | 22.12 | 22.16 | 85,215 | -0.05(-0.24%) |
Sep 28, 2021 | 22.37 | 22.38 | 22.17 | 22.21 | 39,571 | -0.36(-1.61%) |
Sep 27, 2021 | 22.52 | 22.61 | 22.52 | 22.58 | 20,152 | -0.02(-0.10%) |
Sep 24, 2021 | 22.59 | 22.64 | 22.56 | 22.60 | 75,023 | -0.20(-0.88%) |
Sep 23, 2021 | 22.75 | 22.83 | 22.74 | 22.80 | 34,842 | +0.19(+0.85%) |
Sep 22, 2021 | 22.59 | 22.71 | 22.18 | 22.61 | 36,677 | +0.19(+0.86%) |
Sep 21, 2021 | 22.45 | 22.48 | 22.37 | 22.41 | 197,861 | +0.19(+0.87%) |
Sep 20, 2021 | 22.22 | 22.30 | 22.07 | 22.22 | 96,385 | -0.51(-2.24%) |
Sep 17, 2021 | 22.93 | 22.93 | 22.71 | 22.73 | 16,189 | -0.33(-1.43%) |
Sep 16, 2021 | 23.04 | 23.09 | 22.96 | 23.06 | 29,873 | -0.16(-0.71%) |
Sep 15, 2021 | 23.19 | 23.25 | 23.12 | 23.22 | 34,853 | +0.12(+0.53%) |
Sep 14, 2021 | 23.28 | 23.28 | 23.10 | 23.10 | 16,641 | -0.16(-0.71%) |
Sep 13, 2021 | 23.29 | 23.30 | 23.23 | 23.27 | 16,580 | +0.18(+0.79%) |
Sep 10, 2021 | 23.24 | 23.27 | 23.09 | 23.09 | 35,868 | +0.03(+0.15%) |
Sep 09, 2021 | 23.09 | 23.15 | 23.05 | 23.05 | 85,748 | -0.06(-0.26%) |
Sep 08, 2021 | 23.19 | 23.20 | 23.08 | 23.11 | 71,027 | -0.15(-0.63%) |
Sep 07, 2021 | 23.31 | 23.35 | 23.26 | 23.26 | 143,610 | -0.07(-0.30%) |
Sep 03, 2021 | 23.27 | 23.33 | 23.23 | 23.33 | 19,500 | +0.13(+0.56%) |
Sep 02, 2021 | 23.24 | 23.28 | 23.19 | 23.20 | 35,839 | +0.02(+0.07%) |
Sep 01, 2021 | 23.16 | 23.26 | 23.16 | 23.18 | 51,444 | +0.16(+0.72%) |
Aug 31, 2021 | 23.04 | 23.05 | 22.98 | 23.02 | 64,163 | +0.05(+0.23%) |
Aug 30, 2021 | 22.95 | 23.05 | 22.95 | 22.96 | 33,149 | -0.01(-0.04%) |
Aug 27, 2021 | 22.76 | 22.97 | 22.76 | 22.97 | 22,840 | +0.29(+1.26%) |
Aug 26, 2021 | 22.80 | 22.80 | 22.67 | 22.69 | 58,145 | -0.18(-0.80%) |
Aug 25, 2021 | 22.79 | 22.87 | 22.78 | 22.87 | 57,270 | +0.09(+0.38%) |
Aug 24, 2021 | 22.72 | 22.85 | 22.72 | 22.78 | 86,296 | +0.08(+0.34%) |
Aug 23, 2021 | 22.59 | 22.73 | 22.59 | 22.70 | 31,456 | +0.22(+0.97%) |
Aug 20, 2021 | 22.37 | 22.50 | 22.30 | 22.49 | 57,873 | +0.04(+0.19%) |
Aug 19, 2021 | 22.47 | 22.55 | 22.38 | 22.44 | 233,359 | -0.36(-1.59%) |
Aug 18, 2021 | 22.91 | 22.94 | 22.81 | 22.81 | 82,645 | -0.06(-0.28%) |
Aug 17, 2021 | 22.88 | 22.91 | 22.76 | 22.87 | 65,494 | -0.22(-0.97%) |
Aug 16, 2021 | 23.08 | 23.11 | 22.99 | 23.09 | 30,434 | -0.09(-0.37%) |
Aug 13, 2021 | 23.16 | 23.21 | 23.13 | 23.18 | 18,133 | +0.03(+0.12%) |
Aug 12, 2021 | 23.16 | 23.16 | 23.10 | 23.15 | 18,062 | -0.07(-0.31%) |
Aug 11, 2021 | 23.21 | 23.22 | 23.14 | 23.22 | 67,050 | +0.15(+0.64%) |
Aug 10, 2021 | 23.03 | 23.09 | 23.03 | 23.08 | 23,597 | +0.03(+0.15%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.04 | 23.04 | 85,288 | +0.03(+0.11%) |
Aug 06, 2021 | 23.09 | 23.09 | 23.01 | 23.02 | 42,475 | -0.12(-0.53%) |
Aug 05, 2021 | 23.16 | 23.19 | 23.14 | 23.14 | 29,681 | +0.02(+0.08%) |
Aug 04, 2021 | 23.16 | 23.19 | 23.09 | 23.12 | 33,413 | +0.00(+0.00%) |
Aug 03, 2021 | 23.07 | 23.15 | 22.97 | 23.12 | 18,255 | +0.17(+0.76%) |
Aug 02, 2021 | 23.07 | 23.10 | 22.95 | 22.95 | 132,980 | +0.03(+0.15%) |
Jul 30, 2021 | 23.02 | 23.02 | 22.84 | 22.91 | 68,997 | -0.12(-0.53%) |
Jul 29, 2021 | 23.02 | 23.08 | 23.02 | 23.03 | 53,766 | +0.16(+0.68%) |
Jul 28, 2021 | 22.73 | 22.94 | 22.71 | 22.88 | 160,862 | +0.21(+0.92%) |
Jul 27, 2021 | 22.62 | 22.68 | 22.57 | 22.67 | 52,958 | -0.15(-0.65%) |
Jul 26, 2021 | 22.83 | 22.84 | 22.79 | 22.82 | 102,484 | -0.04(-0.19%) |
Jul 23, 2021 | 22.85 | 22.86 | 22.79 | 22.86 | 39,015 | +0.03(+0.15%) |
Jul 22, 2021 | 22.85 | 22.85 | 22.74 | 22.83 | 24,961 | +0.03(+0.11%) |
Jul 21, 2021 | 22.57 | 22.81 | 22.57 | 22.80 | 36,949 | +0.24(+1.08%) |
Jul 20, 2021 | 22.36 | 22.58 | 22.35 | 22.56 | 42,334 | +0.18(+0.81%) |
Jul 19, 2021 | 22.48 | 22.48 | 22.28 | 22.37 | 49,483 | -0.39(-1.72%) |
Jul 16, 2021 | 22.96 | 22.96 | 22.76 | 22.76 | 61,942 | -0.20(-0.87%) |
Jul 15, 2021 | 22.97 | 23.01 | 22.90 | 22.96 | 24,794 | -0.13(-0.56%) |
Jul 14, 2021 | 23.13 | 23.13 | 23.04 | 23.09 | 59,100 | +0.10(+0.42%) |
Jul 13, 2021 | 23.05 | 23.09 | 22.97 | 23.00 | 51,632 | -0.08(-0.34%) |
Jul 12, 2021 | 23.00 | 23.08 | 22.97 | 23.08 | 52,315 | +0.03(+0.11%) |
Jul 09, 2021 | 22.86 | 23.05 | 22.85 | 23.05 | 79,423 | +0.39(+1.72%) |
Jul 08, 2021 | 22.63 | 22.69 | 22.53 | 22.66 | 55,794 | -0.31(-1.36%) |
Jul 07, 2021 | 22.97 | 23.01 | 22.91 | 22.97 | 57,462 | +0.04(+0.19%) |
Jul 06, 2021 | 23.03 | 23.03 | 22.85 | 22.93 | 49,938 | -0.20(-0.86%) |
Jul 02, 2021 | 23.02 | 23.13 | 22.99 | 23.13 | 24,603 | +0.09(+0.38%) |
Jul 01, 2021 | 23.02 | 23.04 | 22.95 | 23.04 | 39,105 | +0.01(+0.04%) |
Jun 30, 2021 | 22.99 | 23.07 | 22.96 | 23.03 | 24,113 | -0.16(-0.71%) |
Jun 29, 2021 | 23.17 | 23.20 | 23.13 | 23.20 | 30,698 | -0.04(-0.19%) |
Jun 28, 2021 | 23.28 | 23.28 | 23.19 | 23.24 | 32,845 | -0.10(-0.45%) |
Jun 25, 2021 | 23.35 | 23.35 | 23.27 | 23.35 | 55,308 | +0.08(+0.34%) |
Jun 24, 2021 | 23.20 | 23.27 | 23.19 | 23.27 | 40,716 | +0.17(+0.75%) |
Jun 23, 2021 | 23.16 | 23.19 | 23.06 | 23.09 | 67,178 | -0.06(-0.26%) |
Jun 22, 2021 | 23.03 | 23.16 | 23.02 | 23.16 | 80,094 | -0.02(-0.07%) |
Jun 21, 2021 | 22.99 | 23.17 | 22.96 | 23.17 | 35,075 | +0.21(+0.91%) |
Jun 18, 2021 | 23.03 | 23.03 | 22.94 | 22.96 | 75,014 | -0.37(-1.58%) |
Jun 17, 2021 | 23.36 | 23.36 | 23.24 | 23.33 | 18,903 | -0.14(-0.58%) |
Jun 16, 2021 | 23.67 | 23.68 | 23.39 | 23.47 | 110,830 | -0.17(-0.73%) |
Jun 15, 2021 | 23.63 | 23.64 | 23.57 | 23.64 | 68,817 | -0.03(-0.14%) |
Jun 14, 2021 | 23.60 | 23.68 | 23.60 | 23.68 | 45,532 | +0.05(+0.22%) |
Jun 11, 2021 | 23.62 | 23.65 | 23.57 | 23.63 | 36,218 | +0.01(+0.04%) |
Jun 10, 2021 | 23.53 | 23.64 | 23.53 | 23.62 | 39,061 | +0.08(+0.36%) |
Jun 09, 2021 | 23.58 | 23.58 | 23.52 | 23.53 | 34,200 | -0.03(-0.11%) |
Jun 08, 2021 | 23.61 | 23.61 | 23.54 | 23.56 | 39,113 | -0.09(-0.36%) |
Jun 07, 2021 | 23.61 | 23.65 | 23.58 | 23.64 | 22,850 | +0.03(+0.11%) |
Jun 04, 2021 | 23.55 | 23.63 | 23.53 | 23.62 | 55,510 | +0.19(+0.81%) |
Jun 03, 2021 | 23.41 | 23.45 | 23.35 | 23.43 | 134,023 | -0.16(-0.69%) |
Jun 02, 2021 | 23.53 | 23.61 | 23.53 | 23.59 | 83,529 | +0.07(+0.29%) |
Jun 01, 2021 | 23.53 | 23.55 | 23.46 | 23.52 | 41,207 | +0.21(+0.92%) |
May 28, 2021 | 23.32 | 23.37 | 23.31 | 23.31 | 49,191 | +0.02(+0.07%) |
May 27, 2021 | 23.26 | 23.31 | 23.22 | 23.29 | 72,744 | +0.11(+0.48%) |
May 26, 2021 | 23.08 | 23.18 | 23.07 | 23.18 | 38,099 | +0.04(+0.19%) |
May 25, 2021 | 23.14 | 23.18 | 23.08 | 23.14 | 85,175 | +0.05(+0.22%) |
May 24, 2021 | 23.01 | 23.14 | 23.01 | 23.08 | 95,554 | +0.12(+0.52%) |
May 21, 2021 | 23.02 | 23.04 | 22.90 | 22.96 | 28,304 | -0.05(-0.22%) |
May 20, 2021 | 22.91 | 23.02 | 22.91 | 23.02 | 28,093 | +0.18(+0.79%) |
May 19, 2021 | 22.76 | 22.88 | 22.66 | 22.84 | 64,489 | -0.15(-0.63%) |
May 18, 2021 | 23.03 | 23.07 | 22.98 | 22.98 | 19,177 | +0.12(+0.52%) |
May 17, 2021 | 22.74 | 22.86 | 22.74 | 22.86 | 28,578 | -0.04(-0.19%) |
May 14, 2021 | 22.72 | 22.90 | 22.72 | 22.90 | 74,300 | +0.32(+1.40%) |
May 13, 2021 | 22.45 | 22.60 | 22.44 | 22.59 | 35,956 | +0.13(+0.56%) |
May 12, 2021 | 22.69 | 22.72 | 22.45 | 22.46 | 59,411 | -0.40(-1.75%) |
May 11, 2021 | 22.70 | 22.88 | 22.66 | 22.86 | 138,080 | -0.20(-0.86%) |
May 10, 2021 | 23.20 | 23.23 | 23.06 | 23.06 | 14,126 | -0.13(-0.55%) |
May 07, 2021 | 22.96 | 23.20 | 22.96 | 23.19 | 83,506 | +0.28(+1.22%) |
May 06, 2021 | 22.73 | 22.91 | 22.73 | 22.91 | 100,289 | +0.18(+0.81%) |
May 05, 2021 | 22.70 | 22.76 | 22.63 | 22.72 | 22,771 | +0.24(+1.07%) |
May 04, 2021 | 22.54 | 22.54 | 22.35 | 22.48 | 62,411 | -0.21(-0.94%) |