Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.88 | 21.96 | 21.63 | 21.63 | 19,260 | -0.41(-1.87%) |
Apr 28, 2022 | 22.00 | 22.10 | 21.89 | 22.05 | 149,963 | +0.22(+1.01%) |
Apr 27, 2022 | 21.73 | 21.88 | 21.70 | 21.83 | 30,782 | +0.02(+0.10%) |
Apr 26, 2022 | 22.04 | 22.04 | 21.80 | 21.81 | 9,176 | -0.12(-0.55%) |
Apr 25, 2022 | 21.69 | 21.93 | 21.59 | 21.93 | 207,375 | +0.01(+0.02%) |
Apr 22, 2022 | 22.09 | 22.11 | 21.92 | 21.92 | 11,248 | -0.10(-0.45%) |
Apr 21, 2022 | 22.41 | 22.50 | 21.89 | 22.02 | 69,534 | -0.14(-0.65%) |
Apr 20, 2022 | 22.09 | 22.17 | 22.01 | 22.17 | 11,943 | +0.30(+1.36%) |
Apr 19, 2022 | 21.73 | 21.87 | 21.67 | 21.87 | 11,694 | -0.23(-1.05%) |
Apr 18, 2022 | 22.12 | 22.16 | 22.06 | 22.10 | 12,094 | -0.05(-0.21%) |
Apr 14, 2022 | 22.26 | 22.30 | 22.14 | 22.15 | 3,281 | -0.13(-0.58%) |
Apr 13, 2022 | 22.29 | 22.33 | 22.23 | 22.27 | 38,420 | -0.07(-0.33%) |
Apr 12, 2022 | 22.54 | 22.54 | 22.32 | 22.35 | 6,723 | -0.27(-1.21%) |
Apr 11, 2022 | 22.82 | 22.82 | 22.61 | 22.62 | 4,667 | -0.21(-0.91%) |
Apr 08, 2022 | 22.80 | 22.92 | 22.70 | 22.83 | 11,421 | +0.15(+0.64%) |
Apr 07, 2022 | 22.52 | 22.71 | 22.52 | 22.68 | 11,065 | -0.07(-0.30%) |
Apr 06, 2022 | 22.86 | 22.86 | 22.65 | 22.75 | 9,955 | -0.28(-1.23%) |
Apr 05, 2022 | 23.15 | 23.22 | 22.88 | 23.04 | 22,557 | -0.16(-0.68%) |
Apr 04, 2022 | 23.07 | 23.21 | 23.07 | 23.19 | 25,528 | +0.57(+2.52%) |
Apr 01, 2022 | 22.52 | 22.63 | 22.50 | 22.62 | 9,166 | +0.38(+1.70%) |
Mar 31, 2022 | 22.29 | 22.45 | 22.20 | 22.25 | 11,195 | -0.17(-0.77%) |
Mar 30, 2022 | 22.49 | 22.54 | 22.37 | 22.42 | 12,035 | -0.14(-0.61%) |
Mar 29, 2022 | 22.58 | 22.69 | 22.52 | 22.55 | 20,587 | +0.37(+1.65%) |
Mar 28, 2022 | 22.12 | 22.20 | 22.11 | 22.19 | 10,406 | +0.07(+0.33%) |
Mar 25, 2022 | 22.05 | 22.12 | 22.01 | 22.12 | 12,450 | -0.01(-0.06%) |
Mar 24, 2022 | 21.90 | 22.15 | 21.90 | 22.13 | 173,556 | +0.36(+1.64%) |
Mar 23, 2022 | 21.82 | 21.95 | 21.70 | 21.77 | 31,654 | -0.31(-1.40%) |
Mar 22, 2022 | 22.08 | 22.15 | 22.00 | 22.08 | 12,241 | +0.21(+0.94%) |
Mar 21, 2022 | 21.92 | 21.95 | 21.84 | 21.88 | 29,523 | -0.43(-1.93%) |
Mar 18, 2022 | 22.05 | 22.31 | 22.03 | 22.31 | 16,974 | +0.12(+0.54%) |
Mar 17, 2022 | 22.17 | 22.28 | 22.01 | 22.18 | 24,754 | +0.02(+0.08%) |
Mar 16, 2022 | 21.84 | 22.17 | 21.76 | 22.17 | 7,865 | +0.53(+2.43%) |
Mar 15, 2022 | 21.39 | 21.72 | 21.37 | 21.64 | 12,063 | +0.28(+1.33%) |
Mar 14, 2022 | 21.41 | 21.61 | 21.30 | 21.36 | 9,592 | +0.29(+1.39%) |
Mar 11, 2022 | 21.43 | 21.43 | 21.04 | 21.06 | 6,750 | -0.23(-1.07%) |
Mar 10, 2022 | 21.20 | 21.32 | 21.09 | 21.29 | 34,942 | -0.15(-0.68%) |
Mar 09, 2022 | 21.21 | 21.56 | 21.18 | 21.44 | 11,865 | +0.99(+4.84%) |
Mar 08, 2022 | 20.38 | 20.74 | 20.26 | 20.45 | 15,600 | +0.38(+1.88%) |
Mar 07, 2022 | 20.53 | 20.53 | 20.04 | 20.07 | 236,433 | -0.62(-2.99%) |
Mar 04, 2022 | 20.73 | 20.78 | 20.54 | 20.69 | 15,652 | -0.44(-2.08%) |
Mar 03, 2022 | 21.35 | 21.35 | 21.09 | 21.13 | 24,840 | -0.44(-2.03%) |
Mar 02, 2022 | 21.32 | 21.57 | 21.32 | 21.57 | 8,249 | +0.41(+1.95%) |
Mar 01, 2022 | 21.51 | 21.51 | 21.08 | 21.15 | 13,403 | -0.70(-3.19%) |
Feb 28, 2022 | 21.61 | 21.85 | 21.57 | 21.85 | 11,536 | +0.03(+0.14%) |
Feb 25, 2022 | 21.39 | 21.82 | 21.39 | 21.82 | 14,270 | +0.59(+2.77%) |
Feb 24, 2022 | 20.60 | 21.23 | 20.29 | 21.23 | 45,897 | -0.51(-2.33%) |
Feb 23, 2022 | 22.06 | 22.06 | 21.66 | 21.74 | 8,193 | -0.24(-1.10%) |
Feb 22, 2022 | 22.04 | 22.18 | 21.96 | 21.98 | 14,597 | -0.15(-0.66%) |
Feb 18, 2022 | 22.12 | 0 | +0.05(+0.23%) | |||
Feb 17, 2022 | 22.22 | 22.24 | 22.06 | 22.07 | 39,648 | -0.29(-1.31%) |
Feb 16, 2022 | 22.21 | 22.38 | 22.15 | 22.37 | 61,851 | +0.13(+0.58%) |
Feb 15, 2022 | 22.18 | 22.31 | 22.11 | 22.24 | 30,431 | +0.62(+2.86%) |
Feb 14, 2022 | 21.71 | 21.71 | 21.53 | 21.62 | 20,387 | -0.38(-1.72%) |
Feb 11, 2022 | 22.25 | 22.32 | 21.97 | 22.00 | 16,052 | -0.42(-1.88%) |
Feb 10, 2022 | 22.37 | 22.60 | 22.37 | 22.42 | 8,236 | -0.27(-1.17%) |
Feb 09, 2022 | 22.59 | 22.74 | 22.58 | 22.68 | 26,568 | +0.33(+1.46%) |
Feb 08, 2022 | 22.33 | 22.40 | 22.33 | 22.36 | 5,177 | +0.03(+0.15%) |
Feb 07, 2022 | 22.33 | 22.44 | 22.32 | 22.32 | 10,613 | -0.26(-1.14%) |
Feb 04, 2022 | 22.49 | 22.63 | 22.39 | 22.58 | 30,969 | -0.07(-0.30%) |
Feb 03, 2022 | 22.59 | 22.74 | 22.65 | 43,561 | -0.33(-1.42%) | |
Feb 02, 2022 | 22.88 | 23.03 | 22.88 | 22.98 | 13,281 | +0.17(+0.75%) |
Feb 01, 2022 | 22.88 | 22.93 | 22.69 | 22.80 | 479,320 | -0.01(-0.04%) |
Jan 31, 2022 | 22.64 | 22.83 | 22.81 | 16,764 | +0.57(+2.57%) | |
Jan 28, 2022 | 22.19 | 22.24 | 22.07 | 22.24 | 29,058 | +0.30(+1.35%) |
Jan 27, 2022 | 22.06 | 22.10 | 21.90 | 21.94 | 13,167 | -0.29(-1.31%) |
Jan 26, 2022 | 22.35 | 22.47 | 22.13 | 22.24 | 28,369 | -0.15(-0.65%) |
Jan 25, 2022 | 22.33 | 22.49 | 22.22 | 22.38 | 30,702 | +0.26(+1.17%) |
Jan 24, 2022 | 22.15 | 22.18 | 21.70 | 22.12 | 93,485 | -0.63(-2.76%) |
Jan 21, 2022 | 23.04 | 23.04 | 22.75 | 22.75 | 33,129 | -0.41(-1.78%) |
Jan 20, 2022 | 23.29 | 23.45 | 23.16 | 23.16 | 29,286 | -0.18(-0.77%) |
Jan 19, 2022 | 23.36 | 23.48 | 23.28 | 23.35 | 112,149 | -0.17(-0.73%) |
Jan 18, 2022 | 23.58 | 23.58 | 23.41 | 23.52 | 170,698 | -0.37(-1.55%) |
Jan 14, 2022 | 23.89 | 0 | -0.14(-0.57%) | |||
Jan 13, 2022 | 24.08 | 24.16 | 23.94 | 24.02 | 17,038 | -0.09(-0.36%) |
Jan 12, 2022 | 24.08 | 24.13 | 24.01 | 24.11 | 17,275 | +0.21(+0.86%) |
Jan 11, 2022 | 23.72 | 23.94 | 23.72 | 23.90 | 16,621 | +0.42(+1.79%) |
Jan 10, 2022 | 23.53 | 23.60 | 23.47 | 23.48 | 27,103 | +0.03(+0.11%) |
Jan 07, 2022 | 23.38 | 23.46 | 23.33 | 23.46 | 12,479 | +0.14(+0.59%) |
Jan 06, 2022 | 23.26 | 23.33 | 23.21 | 23.32 | 35,516 | +0.03(+0.14%) |
Jan 05, 2022 | 23.46 | 23.50 | 23.29 | 23.29 | 21,769 | -0.09(-0.40%) |
Jan 04, 2022 | 23.33 | 23.49 | 23.30 | 23.38 | 50,295 | +0.08(+0.33%) |
Jan 03, 2022 | 23.29 | 23.39 | 23.17 | 23.30 | 46,739 | +0.31(+1.35%) |
Dec 31, 2021 | 23.11 | 23.19 | 22.95 | 22.99 | 51,625 | +0.08(+0.34%) |
Dec 30, 2021 | 22.95 | 23.01 | 22.90 | 22.92 | 20,485 | +0.02(+0.08%) |
Dec 29, 2021 | 22.85 | 22.95 | 22.76 | 22.90 | 46,529 | +0.08(+0.34%) |
Dec 28, 2021 | 22.85 | 22.87 | 22.76 | 22.82 | 37,867 | +0.13(+0.57%) |
Dec 27, 2021 | 22.51 | 22.73 | 22.51 | 22.69 | 25,918 | +0.16(+0.72%) |
Dec 23, 2021 | 22.55 | 22.55 | 22.43 | 22.53 | 10,678 | +0.11(+0.50%) |
Dec 22, 2021 | 22.25 | 22.45 | 22.24 | 22.42 | 450,750 | +0.36(+1.64%) |
Dec 21, 2021 | 21.96 | 22.11 | 21.94 | 22.06 | 223,731 | +0.34(+1.54%) |
Dec 20, 2021 | 21.45 | 21.76 | 21.28 | 21.72 | 144,600 | -0.13(-0.60%) |
Dec 17, 2021 | 21.92 | 22.00 | 21.82 | 21.85 | 55,990 | -0.39(-1.75%) |
Dec 16, 2021 | 22.28 | 22.34 | 22.21 | 22.24 | 46,091 | -0.04(-0.18%) |
Dec 15, 2021 | 22.03 | 22.28 | 22.05 | 22.28 | 183,190 | -0.05(-0.22%) |
Dec 14, 2021 | 22.34 | 22.38 | 22.25 | 22.33 | 24,422 | -0.06(-0.29%) |
Dec 13, 2021 | 22.45 | 22.56 | 22.36 | 22.39 | 49,671 | -0.35(-1.54%) |
Dec 10, 2021 | 22.73 | 22.76 | 22.72 | 22.74 | 5,442 | +0.08(+0.34%) |
Dec 09, 2021 | 22.68 | 22.75 | 22.63 | 22.67 | 30,586 | -0.01(-0.04%) |
Dec 08, 2021 | 22.69 | 22.72 | 22.65 | 22.68 | 11,366 | +0.26(+1.15%) |
Dec 07, 2021 | 22.34 | 22.43 | 22.32 | 22.42 | 34,815 | +0.36(+1.61%) |
Dec 06, 2021 | 22.14 | 22.14 | 21.95 | 22.06 | 52,122 | -0.36(-1.62%) |
Dec 03, 2021 | 22.58 | 22.58 | 22.34 | 22.43 | 50,189 | -0.41(-1.81%) |
Dec 02, 2021 | 22.72 | 22.91 | 22.72 | 22.84 | 14,579 | +0.56(+2.50%) |
Dec 01, 2021 | 22.59 | 22.64 | 22.28 | 22.28 | 14,496 | -0.08(-0.36%) |
Nov 30, 2021 | 22.38 | 22.51 | 22.26 | 22.36 | 11,648 | +0.11(+0.47%) |
Nov 29, 2021 | 22.27 | 22.27 | 22.09 | 22.26 | 11,713 | +0.10(+0.47%) |
Nov 26, 2021 | 22.34 | 22.34 | 22.04 | 22.15 | 32,561 | -0.66(-2.88%) |
Nov 24, 2021 | 22.82 | 22.83 | 22.74 | 22.81 | 29,640 | -0.23(-1.02%) |
Nov 23, 2021 | 22.98 | 23.06 | 22.95 | 23.04 | 51,701 | +0.30(+1.34%) |
Nov 22, 2021 | 22.88 | 22.92 | 22.71 | 22.74 | 50,070 | -0.43(-1.87%) |
Nov 19, 2021 | 23.27 | 23.29 | 23.14 | 23.17 | 30,745 | -0.12(-0.50%) |
Nov 18, 2021 | 23.26 | 23.30 | 23.27 | 23.29 | 24,044 | -0.19(-0.80%) |
Nov 17, 2021 | 23.52 | 23.52 | 23.40 | 23.48 | 14,660 | -0.08(-0.33%) |
Nov 16, 2021 | 23.54 | 23.57 | 23.40 | 23.56 | 11,325 | -0.20(-0.85%) |
Nov 15, 2021 | 23.78 | 23.82 | 23.74 | 23.76 | 9,699 | -0.02(-0.07%) |
Nov 12, 2021 | 23.73 | 23.84 | 23.73 | 23.78 | 35,586 | +0.27(+1.13%) |
Nov 11, 2021 | 23.50 | 23.57 | 23.45 | 23.51 | 25,950 | +0.08(+0.35%) |
Nov 10, 2021 | 23.58 | 23.43 | 23.43 | 10,843 | -0.13(-0.55%) | |
Nov 09, 2021 | 23.66 | 23.69 | 23.46 | 23.56 | 21,753 | -0.15(-0.61%) |
Nov 08, 2021 | 23.61 | 23.74 | 23.61 | 23.70 | 17,781 | +0.32(+1.38%) |
Nov 05, 2021 | 23.27 | 23.40 | 23.27 | 23.38 | 92,053 | +0.19(+0.82%) |
Nov 04, 2021 | 23.19 | 23.21 | 23.10 | 23.19 | 45,735 | +0.09(+0.40%) |
Nov 03, 2021 | 23.11 | 23.11 | 23.01 | 23.10 | 6,891 | +0.01(+0.04%) |
Nov 02, 2021 | 23.10 | 23.14 | 23.06 | 23.09 | 35,734 | +0.02(+0.09%) |
Nov 01, 2021 | 23.00 | 23.10 | 22.73 | 23.07 | 33,629 | +0.34(+1.47%) |
Oct 29, 2021 | 22.68 | 22.73 | 22.55 | 22.73 | 30,564 | -0.17(-0.74%) |
Oct 28, 2021 | 22.87 | 22.94 | 22.86 | 22.90 | 9,918 | -0.21(-0.91%) |
Oct 27, 2021 | 23.15 | 23.20 | 23.11 | 23.11 | 18,080 | -0.10(-0.42%) |
Oct 26, 2021 | 23.21 | 23.24 | 23.21 | 29,849 | +0.29(+1.27%) | |
Oct 25, 2021 | 22.92 | 22.94 | 22.84 | 22.92 | 17,968 | -0.10(-0.45%) |
Oct 22, 2021 | 23.03 | 23.10 | 22.90 | 23.02 | 23,040 | -0.25(-1.08%) |
Oct 21, 2021 | 23.25 | 23.27 | 23.10 | 23.27 | 16,510 | -0.24(-1.03%) |
Oct 20, 2021 | 23.56 | 23.56 | 23.45 | 23.52 | 39,048 | -0.15(-0.65%) |
Oct 19, 2021 | 23.62 | 23.71 | 23.57 | 23.67 | 42,299 | -0.11(-0.48%) |
Oct 18, 2021 | 23.65 | 23.81 | 23.65 | 23.78 | 38,156 | +0.01(+0.03%) |
Oct 15, 2021 | 23.66 | 23.79 | 23.66 | 23.78 | 122,305 | +0.12(+0.51%) |
Oct 14, 2021 | 23.61 | 23.73 | 23.59 | 23.66 | 22,809 | +0.22(+0.94%) |
Oct 13, 2021 | 23.45 | 23.48 | 23.41 | 23.44 | 6,754 | +0.31(+1.33%) |
Oct 12, 2021 | 23.19 | 23.19 | 23.08 | 23.13 | 32,008 | +0.08(+0.35%) |
Oct 11, 2021 | 23.16 | 23.20 | 23.05 | 23.05 | 71,490 | -0.15(-0.66%) |
Oct 08, 2021 | 23.40 | 23.40 | 23.18 | 23.20 | 9,240 | -0.09(-0.38%) |
Oct 07, 2021 | 23.27 | 23.36 | 23.27 | 23.29 | 21,101 | +0.11(+0.49%) |
Oct 06, 2021 | 23.00 | 23.18 | 23.00 | 23.18 | 12,784 | -0.22(-0.94%) |
Oct 05, 2021 | 23.26 | 23.43 | 23.25 | 23.40 | 9,546 | +0.27(+1.16%) |
Oct 04, 2021 | 23.34 | 23.36 | 23.09 | 23.13 | 12,011 | -0.11(-0.48%) |
Oct 01, 2021 | 23.16 | 23.25 | 23.06 | 23.24 | 15,738 | +0.20(+0.88%) |
Sep 30, 2021 | 23.19 | 23.21 | 22.99 | 23.04 | 16,600 | -0.07(-0.31%) |
Sep 29, 2021 | 23.14 | 23.15 | 23.06 | 23.11 | 5,874 | +0.05(+0.21%) |
Sep 28, 2021 | 23.23 | 23.23 | 23.03 | 23.06 | 23,445 | -0.40(-1.69%) |
Sep 27, 2021 | 23.40 | 23.48 | 23.40 | 23.46 | 12,481 | -0.11(-0.45%) |
Sep 24, 2021 | 23.58 | 23.59 | 23.53 | 23.57 | 21,722 | +0.02(+0.07%) |
Sep 23, 2021 | 23.58 | 23.66 | 23.47 | 23.55 | 38,521 | +0.20(+0.87%) |
Sep 22, 2021 | 23.24 | 23.39 | 23.24 | 23.35 | 16,592 | +0.20(+0.85%) |
Sep 21, 2021 | 23.15 | 23.18 | 23.07 | 23.15 | 20,540 | +0.25(+1.08%) |
Sep 20, 2021 | 22.98 | 23.08 | 22.77 | 22.90 | 77,260 | -0.28(-1.20%) |
Sep 17, 2021 | 23.32 | 23.34 | 23.14 | 23.18 | 105,876 | -0.36(-1.54%) |
Sep 16, 2021 | 23.45 | 23.57 | 23.35 | 23.54 | 66,169 | -0.02(-0.07%) |
Sep 15, 2021 | 23.49 | 23.58 | 23.42 | 23.56 | 20,746 | +0.26(+1.13%) |
Sep 14, 2021 | 23.40 | 23.44 | 23.27 | 23.29 | 16,388 | +0.03(+0.11%) |
Sep 13, 2021 | 23.26 | 23.29 | 23.16 | 23.27 | 48,061 | +0.05(+0.20%) |
Sep 10, 2021 | 23.29 | 23.32 | 23.21 | 23.22 | 35,841 | +0.02(+0.10%) |
Sep 09, 2021 | 23.22 | 23.25 | 23.17 | 23.20 | 31,708 | +0.19(+0.80%) |
Sep 08, 2021 | 23.14 | 23.16 | 22.98 | 23.01 | 35,281 | -0.27(-1.14%) |
Sep 07, 2021 | 23.24 | 23.32 | 23.20 | 23.28 | 31,501 | -0.14(-0.60%) |
Sep 03, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 25,258 | +0.29(+1.27%) |
Sep 02, 2021 | 23.12 | 23.17 | 23.05 | 23.12 | 41,162 | +0.15(+0.67%) |
Sep 01, 2021 | 22.94 | 22.99 | 22.94 | 22.97 | 38,209 | +0.01(+0.04%) |
Aug 31, 2021 | 22.95 | 23.01 | 22.92 | 22.96 | 24,494 | +0.31(+1.35%) |
Aug 30, 2021 | 22.71 | 22.72 | 22.65 | 22.66 | 19,816 | +0.21(+0.93%) |
Aug 27, 2021 | 22.21 | 22.50 | 22.21 | 22.45 | 37,373 | +0.47(+2.12%) |
Aug 26, 2021 | 22.01 | 22.04 | 21.97 | 21.98 | 7,331 | -0.05(-0.22%) |
Aug 25, 2021 | 22.00 | 22.05 | 21.97 | 22.03 | 6,104 | +0.02(+0.07%) |
Aug 24, 2021 | 21.99 | 22.09 | 21.99 | 22.01 | 7,505 | +0.07(+0.33%) |
Aug 23, 2021 | 21.90 | 22.01 | 21.89 | 21.94 | 28,247 | +0.06(+0.26%) |
Aug 20, 2021 | 21.71 | 21.96 | 21.71 | 21.88 | 8,441 | +0.26(+1.19%) |
Aug 19, 2021 | 21.60 | 21.69 | 21.60 | 21.63 | 3,946 | -0.18(-0.81%) |
Aug 18, 2021 | 21.92 | 21.96 | 21.73 | 21.80 | 2,953 | -0.13(-0.59%) |
Aug 17, 2021 | 21.85 | 21.96 | 21.82 | 21.93 | 11,965 | +0.01(+0.04%) |
Aug 16, 2021 | 21.84 | 21.93 | 21.84 | 21.92 | 8,729 | +0.08(+0.36%) |
Aug 13, 2021 | 21.80 | 21.93 | 21.72 | 21.84 | 20,342 | +0.21(+0.97%) |
Aug 12, 2021 | 21.56 | 21.64 | 21.55 | 21.64 | 11,617 | +0.06(+0.30%) |
Aug 11, 2021 | 21.63 | 21.66 | 21.47 | 21.57 | 201,337 | +0.16(+0.75%) |
Aug 10, 2021 | 21.44 | 21.44 | 21.32 | 21.41 | 9,991 | -0.02(-0.08%) |
Aug 09, 2021 | 21.55 | 21.55 | 21.43 | 21.43 | 29,664 | -0.14(-0.67%) |
Aug 06, 2021 | 21.59 | 21.62 | 21.51 | 21.57 | 15,506 | -0.12(-0.56%) |
Aug 05, 2021 | 21.61 | 21.69 | 21.58 | 21.69 | 20,315 | +0.12(+0.56%) |
Aug 04, 2021 | 21.60 | 21.62 | 21.55 | 21.57 | 10,136 | -0.12(-0.56%) |
Aug 03, 2021 | 21.47 | 21.72 | 21.47 | 21.69 | 26,397 | +0.46(+2.16%) |
Aug 02, 2021 | 21.16 | 21.31 | 21.16 | 21.23 | 28,533 | +0.14(+0.65%) |
Jul 30, 2021 | 21.08 | 21.12 | 21.06 | 21.10 | 38,253 | +0.11(+0.54%) |
Jul 29, 2021 | 21.00 | 21.08 | 20.97 | 20.98 | 10,789 | -0.02(-0.08%) |
Jul 28, 2021 | 20.81 | 21.12 | 20.57 | 21.00 | 283,341 | +0.29(+1.40%) |
Jul 27, 2021 | 20.88 | 20.88 | 20.69 | 20.71 | 16,159 | -0.29(-1.38%) |
Jul 26, 2021 | 20.87 | 21.03 | 20.86 | 21.00 | 17,299 | +0.10(+0.50%) |
Jul 23, 2021 | 20.90 | 20.91 | 20.68 | 20.90 | 16,669 | -0.02(-0.11%) |
Jul 22, 2021 | 20.87 | 20.92 | 20.82 | 20.92 | 14,029 | +0.15(+0.73%) |
Jul 21, 2021 | 20.63 | 20.81 | 20.63 | 20.77 | 5,008 | +0.03(+0.14%) |
Jul 20, 2021 | 20.56 | 20.74 | 20.54 | 20.74 | 10,667 | +0.21(+1.03%) |
Jul 19, 2021 | 20.57 | 20.61 | 20.45 | 20.52 | 77,686 | -0.16(-0.78%) |
Jul 16, 2021 | 20.81 | 20.81 | 20.63 | 20.69 | 33,136 | -0.14(-0.70%) |
Jul 15, 2021 | 20.82 | 20.88 | 20.82 | 20.83 | 6,250 | +0.04(+0.19%) |
Jul 14, 2021 | 20.84 | 20.88 | 20.77 | 20.79 | 41,033 | +0.13(+0.65%) |
Jul 13, 2021 | 20.77 | 20.77 | 20.61 | 20.66 | 10,605 | -0.08(-0.40%) |
Jul 12, 2021 | 20.69 | 20.76 | 20.64 | 20.74 | 19,734 | -0.01(-0.05%) |
Jul 09, 2021 | 20.71 | 20.89 | 20.53 | 20.75 | 12,603 | +0.20(+0.98%) |
Jul 08, 2021 | 20.55 | 20.58 | 20.52 | 20.55 | 18,793 | -0.13(-0.62%) |
Jul 07, 2021 | 20.73 | 20.73 | 20.64 | 20.68 | 11,021 | +0.11(+0.53%) |
Jul 06, 2021 | 20.71 | 20.71 | 20.53 | 20.57 | 10,672 | -0.19(-0.91%) |
Jul 02, 2021 | 20.73 | 20.77 | 20.66 | 20.76 | 7,889 | +0.11(+0.55%) |
Jul 01, 2021 | 20.71 | 20.71 | 20.60 | 20.65 | 86,316 | -0.06(-0.31%) |
Jun 30, 2021 | 20.71 | 20.76 | 20.61 | 20.71 | 23,527 | -0.10(-0.46%) |
Jun 29, 2021 | 20.75 | 20.81 | 20.71 | 20.81 | 8,050 | -0.06(-0.29%) |
Jun 28, 2021 | 20.85 | 20.87 | 20.79 | 20.87 | 10,936 | +0.07(+0.33%) |
Jun 25, 2021 | 20.87 | 20.87 | 20.74 | 20.80 | 31,351 | +0.06(+0.27%) |
Jun 24, 2021 | 20.77 | 20.80 | 20.73 | 20.74 | 10,298 | +0.02(+0.08%) |
Jun 23, 2021 | 20.76 | 20.79 | 20.67 | 20.73 | 3,166 | -0.14(-0.66%) |
Jun 22, 2021 | 20.75 | 20.86 | 20.68 | 20.86 | 8,241 | +0.06(+0.31%) |
Jun 21, 2021 | 20.61 | 20.82 | 20.53 | 20.80 | 75,799 | +0.29(+1.39%) |
Jun 18, 2021 | 20.60 | 20.60 | 20.47 | 20.51 | 17,513 | -0.18(-0.89%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.59 | 20.70 | 27,952 | -0.21(-1.00%) |
Jun 16, 2021 | 20.99 | 21.07 | 20.71 | 20.91 | 9,791 | -0.10(-0.50%) |
Jun 15, 2021 | 21.11 | 21.11 | 20.99 | 21.01 | 8,553 | -0.14(-0.64%) |
Jun 14, 2021 | 21.14 | 21.22 | 21.14 | 21.15 | 37,898 | -0.01(-0.04%) |
Jun 11, 2021 | 21.17 | 21.17 | 21.07 | 21.15 | 7,906 | +0.03(+0.13%) |
Jun 10, 2021 | 21.07 | 21.16 | 21.05 | 21.13 | 13,156 | +0.14(+0.67%) |
Jun 09, 2021 | 20.94 | 21.05 | 20.91 | 20.99 | 7,980 | -0.09(-0.42%) |
Jun 08, 2021 | 21.10 | 21.10 | 20.89 | 21.07 | 6,883 | +0.01(+0.04%) |
Jun 07, 2021 | 21.05 | 21.07 | 20.99 | 21.07 | 9,477 | +0.01(+0.04%) |
Jun 04, 2021 | 20.99 | 21.14 | 20.91 | 21.06 | 9,889 | +0.20(+0.96%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.82 | 20.86 | 8,653 | +0.01(+0.04%) |
Jun 02, 2021 | 20.76 | 20.89 | 20.76 | 20.85 | 11,095 | +0.12(+0.56%) |
Jun 01, 2021 | 20.73 | 20.77 | 20.64 | 20.73 | 28,642 | +0.14(+0.69%) |
May 28, 2021 | 20.56 | 20.63 | 20.56 | 20.59 | 8,434 | +0.01(+0.07%) |
May 27, 2021 | 20.51 | 20.63 | 20.49 | 20.58 | 19,764 | +0.09(+0.43%) |
May 26, 2021 | 20.35 | 20.49 | 20.27 | 20.49 | 14,545 | +0.29(+1.43%) |
May 25, 2021 | 20.28 | 20.31 | 20.11 | 20.20 | 11,770 | -0.00(-0.01%) |
May 24, 2021 | 20.19 | 20.27 | 20.18 | 20.20 | 13,001 | +0.18(+0.89%) |
May 21, 2021 | 20.20 | 20.20 | 20.01 | 20.02 | 9,129 | -0.08(-0.40%) |
May 20, 2021 | 20.02 | 20.16 | 20.00 | 20.10 | 20,221 | +0.06(+0.32%) |
May 19, 2021 | 19.94 | 20.06 | 19.94 | 20.04 | 8,192 | +0.04(+0.20%) |
May 18, 2021 | 20.08 | 20.15 | 20.00 | 20.00 | 13,745 | +0.08(+0.39%) |
May 17, 2021 | 19.82 | 19.98 | 19.82 | 19.92 | 12,795 | +0.14(+0.70%) |
May 14, 2021 | 19.76 | 19.86 | 19.70 | 19.78 | 29,231 | +0.21(+1.06%) |
May 13, 2021 | 19.50 | 19.66 | 19.50 | 19.58 | 11,515 | +0.20(+1.05%) |
May 12, 2021 | 19.63 | 19.71 | 19.35 | 19.37 | 27,853 | -0.50(-2.51%) |
May 11, 2021 | 19.69 | 19.92 | 19.69 | 19.87 | 46,770 | +0.10(+0.49%) |
May 10, 2021 | 19.92 | 19.92 | 19.75 | 19.78 | 11,842 | -0.14(-0.72%) |
May 07, 2021 | 19.82 | 19.94 | 19.74 | 19.92 | 18,574 | +0.26(+1.30%) |
May 06, 2021 | 19.54 | 19.66 | 19.54 | 19.66 | 39,380 | +0.26(+1.32%) |
May 05, 2021 | 19.39 | 19.42 | 19.30 | 19.41 | 24,820 | +0.18(+0.96%) |
May 04, 2021 | 19.13 | 19.22 | 18.99 | 19.22 | 61,226 | -0.11(-0.58%) |