Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.95 | 20.09 | 19.79 | 19.82 | 51,168 | -0.13(-0.64%) |
Apr 28, 2022 | 19.89 | 19.98 | 19.66 | 19.95 | 154,023 | +0.13(+0.64%) |
Apr 27, 2022 | 20.07 | 20.15 | 19.80 | 19.82 | 82,655 | -0.21(-1.05%) |
Apr 26, 2022 | 20.23 | 20.36 | 20.00 | 20.03 | 83,542 | -0.19(-0.92%) |
Apr 25, 2022 | 20.43 | 20.45 | 20.15 | 20.22 | 84,306 | -0.21(-1.03%) |
Apr 22, 2022 | 20.47 | 20.50 | 20.37 | 20.43 | 56,679 | -0.09(-0.45%) |
Apr 21, 2022 | 20.75 | 20.75 | 20.51 | 20.52 | 49,775 | -0.18(-0.87%) |
Apr 20, 2022 | 20.69 | 20.84 | 20.67 | 20.70 | 55,339 | +0.02(+0.08%) |
Apr 19, 2022 | 20.50 | 20.76 | 20.49 | 20.68 | 67,936 | +0.14(+0.70%) |
Apr 18, 2022 | 20.49 | 20.60 | 20.41 | 20.54 | 86,716 | +0.05(+0.25%) |
Apr 14, 2022 | 20.67 | 20.78 | 20.38 | 20.49 | 89,470 | -0.23(-1.09%) |
Apr 13, 2022 | 20.76 | 20.91 | 20.72 | 20.72 | 83,127 | -0.07(-0.32%) |
Apr 12, 2022 | 20.97 | 21.13 | 20.77 | 20.79 | 93,673 | -0.08(-0.40%) |
Apr 11, 2022 | 21.21 | 21.26 | 20.86 | 20.87 | 85,773 | -0.40(-1.88%) |
Apr 08, 2022 | 21.37 | 21.43 | 21.26 | 21.27 | 48,838 | -0.15(-0.68%) |
Apr 07, 2022 | 21.46 | 21.52 | 21.33 | 21.42 | 53,909 | -0.08(-0.35%) |
Apr 06, 2022 | 21.74 | 21.74 | 21.42 | 21.49 | 131,523 | -0.34(-1.54%) |
Apr 05, 2022 | 21.96 | 22.03 | 21.80 | 21.83 | 49,290 | -0.15(-0.67%) |
Apr 04, 2022 | 21.84 | 22.04 | 21.84 | 21.97 | 86,779 | +0.10(+0.44%) |
Apr 01, 2022 | 21.98 | 22.14 | 21.84 | 21.88 | 74,732 | +0.01(+0.04%) |
Mar 31, 2022 | 21.73 | 22.12 | 21.68 | 21.87 | 173,962 | +0.24(+1.13%) |
Mar 30, 2022 | 21.36 | 21.73 | 21.35 | 21.63 | 145,253 | +0.29(+1.38%) |
Mar 29, 2022 | 21.29 | 21.46 | 21.28 | 21.33 | 95,814 | +0.08(+0.40%) |
Mar 28, 2022 | 21.18 | 21.34 | 21.18 | 21.25 | 64,365 | +0.07(+0.32%) |
Mar 25, 2022 | 21.56 | 21.58 | 21.18 | 21.18 | 36,510 | -0.34(-1.56%) |
Mar 24, 2022 | 21.64 | 21.72 | 21.44 | 21.52 | 39,049 | -0.07(-0.31%) |
Mar 23, 2022 | 21.65 | 21.73 | 21.57 | 21.58 | 45,161 | -0.05(-0.24%) |
Mar 22, 2022 | 21.66 | 21.70 | 21.61 | 21.64 | 54,038 | -0.06(-0.27%) |
Mar 21, 2022 | 21.69 | 21.84 | 21.60 | 21.69 | 69,656 | -0.02(-0.08%) |
Mar 18, 2022 | 21.63 | 21.80 | 21.60 | 21.71 | 97,879 | +0.13(+0.58%) |
Mar 17, 2022 | 21.43 | 21.60 | 21.36 | 21.59 | 43,821 | +0.12(+0.54%) |
Mar 16, 2022 | 21.53 | 21.54 | 21.37 | 21.47 | 52,734 | +0.08(+0.39%) |
Mar 15, 2022 | 21.10 | 21.40 | 21.03 | 21.38 | 59,945 | +0.41(+1.95%) |
Mar 14, 2022 | 21.15 | 21.19 | 20.88 | 20.98 | 94,899 | -0.16(-0.75%) |
Mar 11, 2022 | 21.29 | 21.43 | 21.12 | 21.13 | 54,155 | -0.03(-0.12%) |
Mar 10, 2022 | 21.10 | 21.30 | 21.08 | 21.16 | 57,501 | +0.00(+0.00%) |
Mar 09, 2022 | 21.24 | 21.40 | 21.13 | 21.16 | 50,558 | +0.09(+0.44%) |
Mar 08, 2022 | 20.91 | 21.28 | 20.91 | 21.07 | 80,481 | +0.06(+0.30%) |
Mar 07, 2022 | 21.55 | 21.63 | 20.96 | 21.00 | 85,479 | -0.61(-2.84%) |
Mar 04, 2022 | 21.84 | 21.90 | 21.51 | 21.62 | 72,210 | -0.23(-1.03%) |
Mar 03, 2022 | 21.86 | 21.92 | 21.82 | 21.84 | 46,940 | -0.01(-0.04%) |
Mar 02, 2022 | 21.72 | 21.87 | 21.70 | 21.85 | 52,401 | +0.24(+1.12%) |
Mar 01, 2022 | 21.58 | 21.78 | 21.52 | 21.61 | 56,517 | +0.02(+0.12%) |
Feb 28, 2022 | 21.61 | 21.86 | 21.48 | 21.59 | 57,537 | -0.02(-0.12%) |
Feb 25, 2022 | 21.41 | 21.69 | 21.43 | 21.61 | 65,046 | +0.25(+1.17%) |
Feb 24, 2022 | 20.79 | 21.40 | 20.73 | 21.36 | 95,290 | +0.33(+1.55%) |
Feb 23, 2022 | 21.31 | 21.45 | 21.03 | 21.03 | 94,418 | -0.28(-1.29%) |
Feb 22, 2022 | 21.40 | 21.54 | 21.25 | 21.31 | 98,864 | -0.23(-1.05%) |
Feb 18, 2022 | 21.54 | 0 | -0.02(-0.12%) | |||
Feb 17, 2022 | 21.59 | 21.85 | 21.56 | 21.56 | 42,361 | -0.10(-0.47%) |
Feb 16, 2022 | 21.51 | 21.69 | 21.51 | 21.66 | 83,732 | +0.17(+0.77%) |
Feb 15, 2022 | 21.80 | 21.82 | 21.49 | 21.50 | 128,060 | -0.21(-0.96%) |
Feb 14, 2022 | 21.77 | 21.96 | 21.62 | 21.70 | 76,885 | -0.12(-0.53%) |
Feb 11, 2022 | 21.98 | 21.99 | 21.76 | 21.82 | 78,219 | -0.07(-0.34%) |
Feb 10, 2022 | 21.95 | 22.02 | 21.86 | 21.89 | 60,965 | -0.09(-0.41%) |
Feb 09, 2022 | 21.94 | 22.13 | 21.94 | 21.99 | 64,931 | +0.11(+0.49%) |
Feb 08, 2022 | 22.03 | 22.06 | 21.84 | 21.88 | 92,700 | -0.20(-0.90%) |
Feb 07, 2022 | 22.35 | 22.35 | 22.04 | 22.08 | 100,612 | -0.12(-0.52%) |
Feb 04, 2022 | 22.32 | 22.32 | 22.02 | 22.19 | 108,380 | -0.12(-0.56%) |
Feb 03, 2022 | 22.60 | 22.23 | 22.32 | 134,481 | -0.41(-1.82%) | |
Feb 02, 2022 | 22.78 | 22.80 | 22.58 | 22.73 | 75,546 | +0.00(+0.00%) |
Feb 01, 2022 | 22.61 | 22.73 | 22.48 | 22.73 | 115,082 | +0.22(+0.96%) |
Jan 31, 2022 | 22.09 | 22.52 | 22.52 | 237,039 | +0.56(+2.57%) | |
Jan 28, 2022 | 21.74 | 21.95 | 21.40 | 21.95 | 192,276 | +0.30(+1.38%) |
Jan 27, 2022 | 21.89 | 22.03 | 21.65 | 21.65 | 55,996 | -0.11(-0.50%) |
Jan 26, 2022 | 22.00 | 22.14 | 21.74 | 21.76 | 143,854 | -0.10(-0.46%) |
Jan 25, 2022 | 21.79 | 21.98 | 21.62 | 21.86 | 126,387 | +0.02(+0.11%) |
Jan 24, 2022 | 21.70 | 21.84 | 21.05 | 21.84 | 281,013 | +0.14(+0.65%) |
Jan 21, 2022 | 22.57 | 22.57 | 21.70 | 21.70 | 250,915 | -0.82(-3.65%) |
Jan 20, 2022 | 22.48 | 22.60 | 22.44 | 22.52 | 72,078 | +0.09(+0.40%) |
Jan 19, 2022 | 22.51 | 22.60 | 22.35 | 22.43 | 47,800 | +0.02(+0.07%) |
Jan 18, 2022 | 22.52 | 22.52 | 22.37 | 22.41 | 64,073 | -0.12(-0.55%) |
Jan 14, 2022 | 22.53 | 0 | -0.04(-0.18%) | |||
Jan 13, 2022 | 22.68 | 22.73 | 22.56 | 22.58 | 56,700 | -0.14(-0.62%) |
Jan 12, 2022 | 22.72 | 22.74 | 22.62 | 22.72 | 51,750 | +0.08(+0.36%) |
Jan 11, 2022 | 22.47 | 22.65 | 22.44 | 22.63 | 43,489 | +0.12(+0.55%) |
Jan 10, 2022 | 22.44 | 22.54 | 22.35 | 22.51 | 59,495 | +0.04(+0.18%) |
Jan 07, 2022 | 22.42 | 22.48 | 22.34 | 22.47 | 63,606 | +0.11(+0.48%) |
Jan 06, 2022 | 22.53 | 22.55 | 22.28 | 22.36 | 115,252 | -0.16(-0.73%) |
Jan 05, 2022 | 22.81 | 22.91 | 22.49 | 22.53 | 129,802 | -0.31(-1.37%) |
Jan 04, 2022 | 23.05 | 23.05 | 22.80 | 22.84 | 57,331 | -0.14(-0.61%) |
Jan 03, 2022 | 22.96 | 23.05 | 22.89 | 22.98 | 68,345 | +0.07(+0.29%) |
Dec 31, 2021 | 22.91 | 22.99 | 22.83 | 22.91 | 66,046 | +0.07(+0.29%) |
Dec 30, 2021 | 22.67 | 22.86 | 22.67 | 22.85 | 57,337 | +0.18(+0.80%) |
Dec 29, 2021 | 22.64 | 22.74 | 22.63 | 22.67 | 59,509 | +0.00(+0.00%) |
Dec 28, 2021 | 22.79 | 22.83 | 22.64 | 22.67 | 63,362 | -0.12(-0.51%) |
Dec 27, 2021 | 22.77 | 22.90 | 22.72 | 22.78 | 71,480 | +0.02(+0.07%) |
Dec 23, 2021 | 22.65 | 22.82 | 22.60 | 22.77 | 52,959 | +0.19(+0.84%) |
Dec 22, 2021 | 22.63 | 22.77 | 22.53 | 22.58 | 122,257 | +0.00(+0.01%) |
Dec 21, 2021 | 22.65 | 22.66 | 22.53 | 22.57 | 64,653 | +0.05(+0.22%) |
Dec 20, 2021 | 22.63 | 22.71 | 22.51 | 22.53 | 85,759 | -0.22(-0.97%) |
Dec 17, 2021 | 22.48 | 22.75 | 22.47 | 22.75 | 70,850 | +0.25(+1.13%) |
Dec 16, 2021 | 22.64 | 22.70 | 22.48 | 22.49 | 54,533 | -0.12(-0.54%) |
Dec 15, 2021 | 22.80 | 22.95 | 22.35 | 22.62 | 98,720 | -0.19(-0.83%) |
Dec 14, 2021 | 22.94 | 23.02 | 22.78 | 22.80 | 43,968 | -0.11(-0.50%) |
Dec 13, 2021 | 23.12 | 23.16 | 22.89 | 22.92 | 42,497 | -0.16(-0.71%) |
Dec 10, 2021 | 23.20 | 23.26 | 23.08 | 23.08 | 35,402 | -0.01(-0.04%) |
Dec 09, 2021 | 23.21 | 23.25 | 23.08 | 23.09 | 41,460 | -0.19(-0.81%) |
Dec 08, 2021 | 22.88 | 23.29 | 22.88 | 23.28 | 55,230 | +0.46(+2.01%) |
Dec 07, 2021 | 22.76 | 22.95 | 22.71 | 22.82 | 33,002 | +0.22(+0.98%) |
Dec 06, 2021 | 22.64 | 22.72 | 22.55 | 22.60 | 65,213 | -0.02(-0.07%) |
Dec 03, 2021 | 22.75 | 22.78 | 22.62 | 22.62 | 58,565 | -0.06(-0.25%) |
Dec 02, 2021 | 22.61 | 22.80 | 22.59 | 22.67 | 98,897 | +0.11(+0.51%) |
Dec 01, 2021 | 22.67 | 22.78 | 22.56 | 22.56 | 78,567 | -0.07(-0.29%) |
Nov 30, 2021 | 22.88 | 22.96 | 22.58 | 22.62 | 90,938 | -0.22(-0.97%) |
Nov 29, 2021 | 22.84 | 22.91 | 22.48 | 22.84 | 93,808 | +0.02(+0.07%) |
Nov 26, 2021 | 22.82 | 22.91 | 22.80 | 22.83 | 48,496 | -0.16(-0.68%) |
Nov 24, 2021 | 23.18 | 23.18 | 22.96 | 22.98 | 70,916 | -0.16(-0.67%) |
Nov 23, 2021 | 23.29 | 23.45 | 23.13 | 23.14 | 49,371 | -0.15(-0.63%) |
Nov 22, 2021 | 23.41 | 23.51 | 23.14 | 23.29 | 74,986 | -0.12(-0.53%) |
Nov 19, 2021 | 23.31 | 23.43 | 23.17 | 23.41 | 50,040 | +0.03(+0.11%) |
Nov 18, 2021 | 23.45 | 23.45 | 23.38 | 23.38 | 65,236 | -0.04(-0.17%) |
Nov 17, 2021 | 23.39 | 23.44 | 23.36 | 23.43 | 48,757 | +0.00(+0.00%) |
Nov 16, 2021 | 23.45 | 23.48 | 23.40 | 23.43 | 48,554 | -0.02(-0.10%) |
Nov 15, 2021 | 23.53 | 23.54 | 23.40 | 23.45 | 40,541 | -0.03(-0.14%) |
Nov 12, 2021 | 23.51 | 23.53 | 23.43 | 23.48 | 50,557 | +0.01(+0.05%) |
Nov 11, 2021 | 23.51 | 23.52 | 23.43 | 23.47 | 45,695 | +0.03(+0.12%) |
Nov 10, 2021 | 23.48 | 23.44 | 37,553 | -0.07(-0.31%) | ||
Nov 09, 2021 | 23.47 | 23.56 | 23.43 | 23.52 | 52,774 | +0.06(+0.24%) |
Nov 08, 2021 | 23.36 | 23.59 | 23.32 | 23.46 | 77,432 | +0.09(+0.38%) |
Nov 05, 2021 | 23.40 | 23.41 | 23.32 | 23.37 | 48,758 | +0.03(+0.14%) |
Nov 04, 2021 | 23.17 | 23.35 | 23.17 | 23.34 | 49,307 | +0.15(+0.63%) |
Nov 03, 2021 | 23.20 | 23.40 | 23.16 | 23.19 | 51,538 | -0.06(-0.24%) |
Nov 02, 2021 | 23.43 | 23.43 | 23.17 | 23.25 | 49,757 | -0.10(-0.42%) |
Nov 01, 2021 | 23.30 | 23.41 | 23.30 | 23.34 | 59,462 | +0.04(+0.17%) |
Oct 29, 2021 | 23.25 | 23.34 | 23.20 | 23.30 | 47,490 | +0.00(+0.00%) |
Oct 28, 2021 | 23.17 | 23.30 | 23.14 | 23.30 | 42,725 | +0.16(+0.67%) |
Oct 27, 2021 | 23.27 | 23.30 | 23.12 | 23.15 | 44,991 | -0.06(-0.25%) |
Oct 26, 2021 | 23.30 | 23.21 | 78,667 | -0.07(-0.32%) | ||
Oct 25, 2021 | 23.40 | 23.40 | 23.22 | 23.28 | 57,176 | +0.04(+0.15%) |
Oct 22, 2021 | 23.44 | 23.47 | 23.23 | 23.24 | 70,003 | -0.16(-0.68%) |
Oct 21, 2021 | 23.43 | 23.45 | 23.36 | 23.40 | 32,552 | -0.06(-0.24%) |
Oct 20, 2021 | 23.30 | 23.46 | 23.27 | 23.46 | 73,448 | +0.19(+0.80%) |
Oct 19, 2021 | 23.16 | 23.29 | 23.16 | 23.27 | 63,563 | +0.06(+0.28%) |
Oct 18, 2021 | 23.15 | 23.21 | 23.09 | 23.21 | 53,191 | +0.10(+0.42%) |
Oct 15, 2021 | 23.14 | 23.17 | 23.11 | 23.11 | 48,525 | -0.01(-0.04%) |
Oct 14, 2021 | 23.03 | 23.15 | 23.02 | 23.12 | 49,127 | +0.13(+0.56%) |
Oct 13, 2021 | 22.82 | 22.99 | 22.80 | 22.99 | 50,327 | +0.17(+0.75%) |
Oct 12, 2021 | 22.77 | 22.84 | 22.64 | 22.82 | 144,691 | +0.11(+0.50%) |
Oct 11, 2021 | 23.26 | 23.45 | 22.67 | 22.70 | 306,754 | -0.60(-2.57%) |
Oct 08, 2021 | 23.21 | 23.44 | 23.16 | 23.30 | 164,518 | +0.12(+0.52%) |
Oct 07, 2021 | 23.07 | 23.27 | 23.04 | 23.18 | 83,802 | +0.17(+0.74%) |
Oct 06, 2021 | 23.10 | 23.14 | 22.85 | 23.01 | 86,129 | -0.16(-0.70%) |
Oct 05, 2021 | 23.15 | 23.21 | 23.15 | 23.17 | 32,476 | -0.03(-0.14%) |
Oct 04, 2021 | 23.09 | 23.22 | 23.09 | 23.21 | 39,128 | +0.00(+0.00%) |
Oct 01, 2021 | 23.29 | 23.38 | 23.17 | 23.21 | 45,837 | -0.15(-0.62%) |
Sep 30, 2021 | 23.23 | 23.35 | 23.07 | 23.35 | 77,149 | +0.24(+1.05%) |
Sep 29, 2021 | 23.10 | 23.22 | 23.06 | 23.11 | 42,820 | -0.02(-0.11%) |
Sep 28, 2021 | 23.27 | 23.27 | 23.09 | 23.13 | 67,581 | -0.19(-0.82%) |
Sep 27, 2021 | 23.34 | 23.36 | 23.19 | 23.32 | 46,622 | -0.03(-0.12%) |
Sep 24, 2021 | 23.37 | 23.37 | 23.31 | 23.35 | 36,534 | -0.04(-0.18%) |
Sep 23, 2021 | 23.43 | 23.46 | 23.36 | 23.39 | 44,465 | +0.02(+0.07%) |
Sep 22, 2021 | 23.24 | 23.41 | 23.20 | 23.38 | 33,652 | +0.19(+0.81%) |
Sep 21, 2021 | 23.32 | 23.32 | 23.16 | 23.19 | 42,000 | +0.02(+0.10%) |
Sep 20, 2021 | 23.22 | 23.30 | 23.12 | 23.16 | 52,624 | -0.20(-0.86%) |
Sep 17, 2021 | 23.45 | 23.48 | 23.37 | 23.37 | 27,230 | -0.05(-0.21%) |
Sep 16, 2021 | 23.36 | 23.43 | 23.28 | 23.41 | 37,988 | +0.10(+0.41%) |
Sep 15, 2021 | 23.24 | 23.37 | 23.22 | 23.32 | 63,295 | +0.10(+0.45%) |
Sep 14, 2021 | 23.61 | 23.62 | 23.20 | 23.21 | 212,594 | -0.37(-1.57%) |
Sep 13, 2021 | 23.49 | 23.59 | 23.49 | 23.58 | 69,256 | +0.15(+0.62%) |
Sep 10, 2021 | 23.52 | 23.53 | 23.41 | 23.44 | 46,760 | -0.02(-0.10%) |
Sep 09, 2021 | 23.47 | 23.54 | 23.46 | 23.46 | 54,931 | -0.06(-0.24%) |
Sep 08, 2021 | 23.61 | 23.61 | 23.47 | 23.52 | 37,602 | -0.04(-0.17%) |
Sep 07, 2021 | 23.65 | 23.67 | 23.56 | 23.56 | 39,086 | -0.11(-0.48%) |
Sep 03, 2021 | 23.74 | 23.74 | 23.65 | 23.67 | 24,649 | -0.03(-0.14%) |
Sep 02, 2021 | 23.71 | 23.74 | 23.66 | 23.70 | 47,597 | +0.01(+0.03%) |
Sep 01, 2021 | 23.58 | 23.70 | 23.58 | 23.70 | 51,909 | +0.11(+0.48%) |
Aug 31, 2021 | 23.62 | 23.70 | 23.58 | 23.58 | 63,136 | -0.03(-0.14%) |
Aug 30, 2021 | 23.65 | 23.70 | 23.62 | 23.62 | 55,805 | -0.03(-0.14%) |
Aug 27, 2021 | 23.52 | 23.68 | 23.52 | 23.65 | 38,611 | +0.16(+0.69%) |
Aug 26, 2021 | 23.63 | 23.63 | 23.47 | 23.49 | 63,835 | -0.10(-0.41%) |
Aug 25, 2021 | 23.69 | 23.69 | 23.55 | 23.58 | 51,912 | -0.02(-0.07%) |
Aug 24, 2021 | 23.76 | 23.76 | 23.57 | 23.60 | 64,133 | -0.08(-0.34%) |
Aug 23, 2021 | 23.95 | 23.95 | 23.63 | 23.68 | 70,503 | -0.02(-0.10%) |
Aug 20, 2021 | 23.77 | 23.93 | 23.61 | 23.70 | 54,831 | -0.09(-0.37%) |
Aug 19, 2021 | 23.98 | 24.03 | 23.73 | 23.79 | 59,097 | -0.22(-0.90%) |
Aug 18, 2021 | 24.18 | 24.21 | 24.01 | 24.01 | 45,470 | -0.17(-0.70%) |
Aug 17, 2021 | 24.18 | 24.19 | 24.14 | 24.18 | 27,345 | +0.03(+0.13%) |
Aug 16, 2021 | 24.09 | 24.14 | 24.07 | 24.14 | 52,050 | +0.07(+0.30%) |
Aug 13, 2021 | 24.14 | 24.17 | 24.07 | 24.07 | 15,021 | -0.03(-0.13%) |
Aug 12, 2021 | 24.14 | 24.17 | 24.08 | 24.10 | 36,993 | +0.02(+0.07%) |
Aug 11, 2021 | 24.04 | 24.10 | 24.04 | 24.09 | 35,403 | +0.02(+0.07%) |
Aug 10, 2021 | 24.16 | 24.17 | 23.95 | 24.07 | 68,231 | -0.03(-0.13%) |
Aug 09, 2021 | 24.14 | 24.18 | 24.10 | 24.10 | 41,425 | +0.00(+0.00%) |
Aug 06, 2021 | 24.12 | 24.14 | 24.06 | 24.10 | 44,443 | -0.02(-0.07%) |
Aug 05, 2021 | 24.10 | 24.14 | 24.06 | 24.12 | 60,879 | +0.05(+0.20%) |
Aug 04, 2021 | 24.02 | 24.08 | 24.02 | 24.07 | 71,738 | +0.07(+0.30%) |
Aug 03, 2021 | 23.93 | 24.01 | 23.86 | 24.00 | 87,075 | +0.17(+0.71%) |
Aug 02, 2021 | 23.80 | 23.92 | 23.80 | 23.83 | 42,548 | -0.03(-0.13%) |
Jul 30, 2021 | 23.81 | 23.93 | 23.78 | 23.86 | 251,922 | +0.03(+0.13%) |
Jul 29, 2021 | 23.81 | 23.88 | 23.78 | 23.83 | 60,496 | +0.09(+0.37%) |
Jul 28, 2021 | 23.77 | 23.79 | 23.72 | 23.74 | 17,870 | +0.01(+0.03%) |
Jul 27, 2021 | 23.77 | 23.79 | 23.71 | 23.73 | 43,179 | -0.01(-0.03%) |
Jul 26, 2021 | 23.65 | 23.75 | 23.65 | 23.74 | 39,253 | +0.13(+0.54%) |
Jul 23, 2021 | 23.59 | 23.66 | 23.59 | 23.61 | 27,030 | +0.02(+0.07%) |
Jul 22, 2021 | 23.55 | 23.65 | 23.52 | 23.60 | 63,483 | +0.02(+0.07%) |
Jul 21, 2021 | 23.52 | 23.66 | 23.48 | 23.58 | 75,565 | +0.06(+0.27%) |
Jul 20, 2021 | 23.50 | 23.56 | 23.41 | 23.52 | 60,089 | +0.14(+0.61%) |
Jul 19, 2021 | 23.43 | 23.45 | 23.27 | 23.37 | 80,115 | -0.07(-0.31%) |
Jul 16, 2021 | 23.48 | 23.52 | 23.43 | 23.45 | 42,304 | -0.02(-0.07%) |
Jul 15, 2021 | 23.37 | 23.54 | 23.37 | 23.46 | 40,256 | -0.02(-0.07%) |
Jul 14, 2021 | 23.42 | 23.49 | 23.40 | 23.48 | 43,532 | +0.05(+0.20%) |
Jul 13, 2021 | 23.52 | 23.52 | 23.39 | 23.43 | 44,164 | +0.04(+0.17%) |
Jul 12, 2021 | 23.37 | 23.46 | 23.37 | 23.39 | 68,678 | +0.04(+0.17%) |
Jul 09, 2021 | 23.41 | 23.48 | 23.32 | 23.35 | 23,889 | +0.05(+0.21%) |
Jul 08, 2021 | 23.33 | 23.43 | 23.29 | 23.30 | 29,003 | -0.05(-0.21%) |
Jul 07, 2021 | 23.53 | 23.58 | 23.33 | 23.35 | 47,904 | -0.21(-0.88%) |
Jul 06, 2021 | 23.58 | 23.63 | 23.42 | 23.56 | 66,487 | +0.04(+0.17%) |
Jul 02, 2021 | 23.52 | 23.56 | 23.41 | 23.52 | 31,896 | +0.07(+0.31%) |
Jul 01, 2021 | 23.48 | 23.49 | 23.31 | 23.45 | 50,225 | +0.10(+0.41%) |
Jun 30, 2021 | 23.29 | 23.39 | 23.24 | 23.35 | 85,250 | +0.14(+0.62%) |
Jun 29, 2021 | 23.17 | 23.21 | 23.14 | 23.21 | 56,962 | +0.07(+0.31%) |
Jun 28, 2021 | 23.13 | 23.25 | 23.13 | 23.13 | 64,945 | -0.10(-0.41%) |
Jun 25, 2021 | 23.37 | 23.44 | 23.17 | 23.23 | 40,800 | -0.10(-0.44%) |
Jun 24, 2021 | 23.37 | 23.44 | 23.33 | 23.33 | 36,482 | -0.02(-0.10%) |
Jun 23, 2021 | 23.49 | 23.53 | 23.34 | 23.36 | 49,690 | -0.13(-0.56%) |
Jun 22, 2021 | 23.50 | 23.52 | 23.37 | 23.49 | 32,776 | +0.08(+0.33%) |
Jun 21, 2021 | 23.40 | 23.55 | 23.40 | 23.41 | 65,819 | -0.02(-0.10%) |
Jun 18, 2021 | 23.52 | 23.71 | 23.32 | 23.44 | 42,629 | -0.18(-0.77%) |
Jun 17, 2021 | 23.82 | 23.82 | 23.59 | 23.62 | 35,293 | -0.06(-0.27%) |
Jun 16, 2021 | 23.83 | 23.87 | 23.63 | 23.68 | 31,084 | -0.14(-0.57%) |
Jun 15, 2021 | 23.99 | 24.02 | 23.79 | 23.82 | 112,654 | -0.15(-0.63%) |
Jun 14, 2021 | 23.94 | 23.97 | 23.82 | 23.97 | 39,102 | +0.17(+0.73%) |
Jun 11, 2021 | 23.88 | 23.90 | 23.76 | 23.79 | 34,489 | -0.02(-0.10%) |
Jun 10, 2021 | 23.82 | 23.88 | 23.71 | 23.82 | 24,390 | +0.01(+0.03%) |
Jun 09, 2021 | 23.77 | 23.87 | 23.67 | 23.81 | 54,356 | +0.11(+0.47%) |
Jun 08, 2021 | 23.63 | 23.70 | 23.55 | 23.70 | 37,914 | +0.12(+0.50%) |
Jun 07, 2021 | 23.55 | 23.61 | 23.51 | 23.58 | 64,369 | +0.10(+0.44%) |
Jun 04, 2021 | 23.58 | 23.58 | 23.44 | 23.48 | 49,328 | -0.05(-0.20%) |
Jun 03, 2021 | 23.44 | 23.56 | 23.33 | 23.52 | 34,286 | +0.01(+0.03%) |
Jun 02, 2021 | 23.36 | 23.52 | 23.29 | 23.52 | 36,628 | +0.22(+0.95%) |
Jun 01, 2021 | 23.38 | 23.40 | 23.27 | 23.29 | 68,631 | -0.06(-0.27%) |
May 28, 2021 | 23.43 | 23.48 | 23.29 | 23.36 | 50,754 | +0.15(+0.65%) |
May 27, 2021 | 23.26 | 23.32 | 23.18 | 23.21 | 54,538 | -0.04(-0.17%) |
May 26, 2021 | 23.35 | 23.35 | 23.19 | 23.25 | 32,626 | -0.08(-0.34%) |
May 25, 2021 | 23.32 | 23.35 | 23.28 | 23.32 | 42,988 | +0.01(+0.03%) |
May 24, 2021 | 23.41 | 23.42 | 23.32 | 23.32 | 73,658 | +0.06(+0.27%) |
May 21, 2021 | 23.40 | 23.40 | 23.13 | 23.25 | 36,993 | -0.03(-0.14%) |
May 20, 2021 | 23.36 | 23.36 | 23.16 | 23.29 | 54,007 | +0.06(+0.24%) |
May 19, 2021 | 22.87 | 23.26 | 22.79 | 23.23 | 82,554 | +0.21(+0.93%) |
May 18, 2021 | 23.03 | 23.19 | 22.97 | 23.02 | 56,039 | -0.06(-0.24%) |
May 17, 2021 | 23.09 | 23.10 | 22.95 | 23.07 | 63,258 | +0.13(+0.57%) |
May 14, 2021 | 22.96 | 23.03 | 22.79 | 22.94 | 81,548 | +0.09(+0.40%) |
May 13, 2021 | 22.64 | 23.13 | 22.57 | 22.85 | 96,606 | +0.26(+1.15%) |
May 12, 2021 | 23.65 | 23.67 | 22.57 | 22.59 | 182,385 | -1.08(-4.57%) |
May 11, 2021 | 23.78 | 23.84 | 23.66 | 23.67 | 47,979 | -0.17(-0.69%) |
May 10, 2021 | 23.88 | 23.89 | 23.77 | 23.84 | 41,603 | +0.01(+0.03%) |
May 07, 2021 | 23.84 | 23.90 | 23.75 | 23.83 | 46,849 | -0.02(-0.07%) |
May 06, 2021 | 23.84 | 23.95 | 23.71 | 23.84 | 43,663 | +0.00(+0.00%) |
May 05, 2021 | 23.88 | 23.95 | 23.80 | 23.84 | 45,179 | +0.01(+0.03%) |
May 04, 2021 | 23.87 | 23.99 | 23.81 | 23.84 | 43,725 | -0.10(-0.42%) |