Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.48 | 21.60 | 20.94 | 21.04 | 44,974 | -0.45(-2.09%) |
Apr 28, 2022 | 21.38 | 21.69 | 21.36 | 21.48 | 32,437 | +0.27(+1.26%) |
Apr 27, 2022 | 21.10 | 21.43 | 20.89 | 21.22 | 37,225 | +0.11(+0.50%) |
Apr 26, 2022 | 21.33 | 21.55 | 21.11 | 21.11 | 41,586 | -0.27(-1.25%) |
Apr 25, 2022 | 21.44 | 21.67 | 21.33 | 21.38 | 29,097 | -0.07(-0.33%) |
Apr 22, 2022 | 22.06 | 22.26 | 21.44 | 21.45 | 38,042 | -0.57(-2.58%) |
Apr 21, 2022 | 22.35 | 22.38 | 22.02 | 22.02 | 21,019 | -0.20(-0.92%) |
Apr 20, 2022 | 22.11 | 22.36 | 21.96 | 22.22 | 20,669 | +0.26(+1.17%) |
Apr 19, 2022 | 21.42 | 22.09 | 21.41 | 21.96 | 17,174 | +0.42(+1.94%) |
Apr 18, 2022 | 21.55 | 21.92 | 21.51 | 21.55 | 25,189 | -0.18(-0.82%) |
Apr 14, 2022 | 21.74 | 21.88 | 21.64 | 21.72 | 20,532 | +0.01(+0.04%) |
Apr 13, 2022 | 21.69 | 21.87 | 21.60 | 21.72 | 16,815 | -0.02(-0.08%) |
Apr 12, 2022 | 21.68 | 22.06 | 21.48 | 21.73 | 26,315 | +0.12(+0.58%) |
Apr 11, 2022 | 21.32 | 21.65 | 21.32 | 21.61 | 20,007 | +0.12(+0.58%) |
Apr 08, 2022 | 21.66 | 21.76 | 21.41 | 21.48 | 30,054 | -0.04(-0.21%) |
Apr 07, 2022 | 21.76 | 21.83 | 21.48 | 21.53 | 21,880 | -0.05(-0.25%) |
Apr 06, 2022 | 21.49 | 21.65 | 21.32 | 21.58 | 29,564 | +0.01(+0.04%) |
Apr 05, 2022 | 21.78 | 21.92 | 21.57 | 21.57 | 23,859 | -0.23(-1.06%) |
Apr 04, 2022 | 21.76 | 21.91 | 21.72 | 21.80 | 18,688 | -0.02(-0.08%) |
Apr 01, 2022 | 21.78 | 21.93 | 21.69 | 21.82 | 21,518 | +0.17(+0.78%) |
Mar 31, 2022 | 22.04 | 22.12 | 21.54 | 21.65 | 40,307 | -0.36(-1.65%) |
Mar 30, 2022 | 22.12 | 22.28 | 21.98 | 22.02 | 29,532 | -0.18(-0.80%) |
Mar 29, 2022 | 22.20 | 22.39 | 21.96 | 22.20 | 38,383 | +0.25(+1.13%) |
Mar 28, 2022 | 21.96 | 21.98 | 21.77 | 21.95 | 13,418 | -0.11(-0.48%) |
Mar 25, 2022 | 21.78 | 22.15 | 21.78 | 22.05 | 33,667 | +0.07(+0.32%) |
Mar 24, 2022 | 21.85 | 22.10 | 21.85 | 21.98 | 19,612 | +0.29(+1.35%) |
Mar 23, 2022 | 22.01 | 22.05 | 21.68 | 21.69 | 20,696 | -0.40(-1.81%) |
Mar 22, 2022 | 21.98 | 22.23 | 21.82 | 22.09 | 30,632 | +0.11(+0.48%) |
Mar 21, 2022 | 22.04 | 22.25 | 21.89 | 21.98 | 29,067 | +0.05(+0.24%) |
Mar 18, 2022 | 21.99 | 22.02 | 21.48 | 21.93 | 78,032 | -0.11(-0.48%) |
Mar 17, 2022 | 21.96 | 22.19 | 21.93 | 22.04 | 15,093 | -0.04(-0.16%) |
Mar 16, 2022 | 22.16 | 22.20 | 21.98 | 22.07 | 21,100 | +0.12(+0.53%) |
Mar 15, 2022 | 22.12 | 22.21 | 21.96 | 21.96 | 24,219 | -0.08(-0.36%) |
Mar 14, 2022 | 22.37 | 22.37 | 22.00 | 22.04 | 12,457 | +0.04(+0.16%) |
Mar 11, 2022 | 22.20 | 22.20 | 21.77 | 22.00 | 23,483 | +0.01(+0.04%) |
Mar 10, 2022 | 21.78 | 22.04 | 21.78 | 21.99 | 12,547 | -0.04(-0.20%) |
Mar 09, 2022 | 21.91 | 22.09 | 21.75 | 22.04 | 22,581 | +0.52(+2.44%) |
Mar 08, 2022 | 22.44 | 22.44 | 21.44 | 21.51 | 36,615 | -0.68(-3.08%) |
Mar 07, 2022 | 22.17 | 22.47 | 22.14 | 22.20 | 20,536 | +0.05(+0.24%) |
Mar 04, 2022 | 22.04 | 22.20 | 21.95 | 22.14 | 21,423 | -0.12(-0.56%) |
Mar 03, 2022 | 22.25 | 22.33 | 22.19 | 22.27 | 16,905 | +0.05(+0.24%) |
Mar 02, 2022 | 21.39 | 22.25 | 21.39 | 22.21 | 27,060 | +0.99(+4.69%) |
Mar 01, 2022 | 22.12 | 22.12 | 21.19 | 21.22 | 41,775 | -0.78(-3.55%) |
Feb 28, 2022 | 22.28 | 22.59 | 22.00 | 22.00 | 35,924 | -0.34(-1.51%) |
Feb 25, 2022 | 22.15 | 22.49 | 22.14 | 22.34 | 14,509 | +0.35(+1.57%) |
Feb 24, 2022 | 21.78 | 22.13 | 21.16 | 21.99 | 33,040 | -0.04(-0.16%) |
Feb 23, 2022 | 22.33 | 22.33 | 21.97 | 22.03 | 18,965 | -0.11(-0.48%) |
Feb 22, 2022 | 22.30 | 22.51 | 22.07 | 22.13 | 23,595 | -0.21(-0.95%) |
Feb 18, 2022 | 22.35 | 0 | -0.19(-0.83%) | |||
Feb 17, 2022 | 22.70 | 22.88 | 22.46 | 22.53 | 17,012 | -0.39(-1.70%) |
Feb 16, 2022 | 22.75 | 23.07 | 22.56 | 22.92 | 18,777 | +0.35(+1.53%) |
Feb 15, 2022 | 22.49 | 22.65 | 22.44 | 22.58 | 20,924 | +0.33(+1.48%) |
Feb 14, 2022 | 22.62 | 22.62 | 22.25 | 22.25 | 13,361 | -0.17(-0.75%) |
Feb 11, 2022 | 22.43 | 22.90 | 22.42 | 22.42 | 24,477 | +0.12(+0.52%) |
Feb 10, 2022 | 22.46 | 22.64 | 22.13 | 22.30 | 33,304 | -0.16(-0.71%) |
Feb 09, 2022 | 22.93 | 23.03 | 22.38 | 22.46 | 19,732 | -0.37(-1.63%) |
Feb 08, 2022 | 22.34 | 23.08 | 22.34 | 22.83 | 22,192 | +0.47(+2.10%) |
Feb 07, 2022 | 22.14 | 22.45 | 22.11 | 22.36 | 19,367 | +0.26(+1.17%) |
Feb 04, 2022 | 22.26 | 22.36 | 22.11 | 22.11 | 17,729 | -0.12(-0.56%) |
Feb 03, 2022 | 22.17 | 22.28 | 22.16 | 22.23 | 24,497 | +0.07(+0.32%) |
Feb 02, 2022 | 22.16 | 22.24 | 22.01 | 22.16 | 37,610 | -0.07(-0.32%) |
Feb 01, 2022 | 22.30 | 22.39 | 22.08 | 22.23 | 32,803 | -0.08(-0.36%) |
Jan 31, 2022 | 22.19 | 22.36 | 22.31 | 42,535 | -0.03(-0.12%) | |
Jan 28, 2022 | 22.22 | 22.45 | 21.99 | 22.34 | 25,464 | +0.18(+0.80%) |
Jan 27, 2022 | 22.37 | 22.63 | 22.10 | 22.16 | 19,996 | -0.04(-0.20%) |
Jan 26, 2022 | 22.83 | 23.24 | 22.16 | 22.20 | 29,314 | -0.47(-2.05%) |
Jan 25, 2022 | 22.93 | 22.93 | 22.34 | 22.67 | 28,895 | -0.58(-2.49%) |
Jan 24, 2022 | 22.14 | 23.25 | 22.00 | 23.25 | 29,246 | +1.15(+5.21%) |
Jan 21, 2022 | 22.10 | 22.61 | 21.96 | 22.10 | 40,143 | -0.45(-1.99%) |
Jan 20, 2022 | 22.84 | 23.15 | 22.50 | 22.55 | 18,031 | -0.36(-1.57%) |
Jan 19, 2022 | 23.42 | 23.42 | 22.84 | 22.91 | 15,076 | -0.40(-1.70%) |
Jan 18, 2022 | 23.63 | 23.72 | 23.28 | 23.30 | 27,698 | -0.47(-1.96%) |
Jan 14, 2022 | 23.77 | 0 | +0.32(+1.39%) | |||
Jan 13, 2022 | 23.72 | 23.86 | 23.37 | 23.44 | 15,727 | -0.18(-0.74%) |
Jan 12, 2022 | 24.12 | 24.15 | 23.28 | 23.62 | 32,302 | -0.30(-1.25%) |
Jan 11, 2022 | 23.86 | 24.14 | 23.66 | 23.92 | 20,598 | +0.04(+0.18%) |
Jan 10, 2022 | 24.01 | 24.01 | 23.66 | 23.87 | 42,204 | -0.06(-0.26%) |
Jan 07, 2022 | 23.37 | 24.02 | 23.02 | 23.93 | 25,474 | +0.47(+1.98%) |
Jan 06, 2022 | 23.06 | 23.58 | 22.74 | 23.47 | 30,665 | +0.44(+1.91%) |
Jan 05, 2022 | 23.10 | 23.28 | 22.65 | 23.03 | 27,559 | -0.01(-0.04%) |
Jan 04, 2022 | 23.01 | 23.17 | 23.01 | 23.04 | 18,174 | +0.14(+0.61%) |
Jan 03, 2022 | 23.02 | 23.27 | 22.72 | 22.90 | 30,744 | -0.04(-0.19%) |
Dec 31, 2021 | 23.01 | 23.24 | 22.76 | 22.94 | 26,564 | +0.15(+0.66%) |
Dec 30, 2021 | 22.78 | 23.12 | 22.73 | 22.79 | 17,122 | -0.15(-0.65%) |
Dec 29, 2021 | 22.56 | 23.10 | 22.28 | 22.94 | 13,158 | +0.27(+1.20%) |
Dec 28, 2021 | 22.84 | 22.92 | 22.64 | 22.67 | 14,706 | -0.25(-1.11%) |
Dec 27, 2021 | 22.90 | 23.19 | 22.79 | 22.92 | 21,068 | -0.03(-0.11%) |
Dec 23, 2021 | 22.70 | 23.27 | 22.70 | 22.95 | 13,948 | +0.18(+0.81%) |
Dec 22, 2021 | 22.44 | 22.84 | 22.34 | 22.77 | 23,182 | +0.21(+0.93%) |
Dec 21, 2021 | 22.22 | 22.72 | 22.22 | 22.56 | 21,815 | +0.33(+1.50%) |
Dec 20, 2021 | 22.23 | 22.34 | 21.70 | 22.22 | 30,262 | -0.30(-1.33%) |
Dec 17, 2021 | 22.51 | 22.65 | 21.96 | 22.52 | 72,370 | -0.01(-0.04%) |
Dec 16, 2021 | 22.40 | 22.67 | 22.03 | 22.53 | 35,055 | +0.14(+0.63%) |
Dec 15, 2021 | 21.98 | 22.40 | 21.95 | 22.39 | 35,977 | +0.47(+2.16%) |
Dec 14, 2021 | 21.69 | 22.37 | 21.54 | 21.91 | 38,062 | -0.12(-0.56%) |
Dec 13, 2021 | 22.25 | 22.60 | 21.91 | 22.04 | 19,727 | -0.18(-0.83%) |
Dec 10, 2021 | 22.61 | 22.61 | 21.83 | 22.22 | 55,576 | -0.10(-0.43%) |
Dec 09, 2021 | 22.42 | 22.72 | 22.24 | 22.32 | 12,447 | -0.27(-1.21%) |
Dec 08, 2021 | 22.76 | 22.83 | 22.16 | 22.59 | 14,339 | -0.11(-0.46%) |
Dec 07, 2021 | 22.49 | 23.03 | 22.10 | 22.70 | 18,091 | +0.44(+1.97%) |
Dec 06, 2021 | 22.39 | 22.68 | 22.08 | 22.26 | 29,641 | +0.16(+0.72%) |
Dec 03, 2021 | 22.53 | 22.58 | 21.96 | 22.10 | 14,671 | -0.29(-1.29%) |
Dec 02, 2021 | 22.25 | 22.43 | 21.97 | 22.39 | 14,684 | +0.47(+2.16%) |
Dec 01, 2021 | 22.12 | 22.42 | 21.79 | 21.91 | 21,766 | +0.18(+0.85%) |
Nov 30, 2021 | 21.86 | 22.19 | 21.57 | 21.73 | 38,079 | -0.27(-1.24%) |
Nov 29, 2021 | 22.91 | 22.91 | 21.97 | 22.00 | 60,439 | -0.67(-2.94%) |
Nov 26, 2021 | 22.88 | 23.10 | 22.41 | 22.67 | 26,003 | -0.76(-3.22%) |
Nov 24, 2021 | 23.45 | 23.45 | 22.84 | 23.42 | 41,079 | -0.34(-1.44%) |
Nov 23, 2021 | 23.64 | 23.77 | 23.33 | 23.77 | 15,463 | +0.40(+1.69%) |
Nov 22, 2021 | 23.64 | 24.06 | 23.37 | 23.37 | 17,682 | +0.02(+0.08%) |
Nov 19, 2021 | 23.43 | 23.68 | 23.27 | 23.35 | 14,454 | -0.27(-1.15%) |
Nov 18, 2021 | 23.24 | 23.80 | 23.31 | 23.63 | 20,152 | +0.35(+1.51%) |
Nov 17, 2021 | 23.25 | 23.41 | 22.89 | 23.28 | 16,177 | -0.09(-0.38%) |
Nov 16, 2021 | 23.92 | 23.92 | 23.34 | 23.36 | 18,102 | -0.65(-2.71%) |
Nov 15, 2021 | 24.37 | 24.45 | 23.76 | 24.01 | 19,874 | -0.16(-0.65%) |
Nov 12, 2021 | 24.58 | 24.58 | 23.84 | 24.17 | 48,834 | -0.21(-0.86%) |
Nov 11, 2021 | 23.88 | 24.40 | 23.73 | 24.38 | 14,679 | +0.50(+2.10%) |
Nov 10, 2021 | 23.88 | 23.88 | 27,720 | +0.04(+0.18%) | ||
Nov 09, 2021 | 23.54 | 24.01 | 23.47 | 23.84 | 18,487 | +0.31(+1.31%) |
Nov 08, 2021 | 23.50 | 23.67 | 23.36 | 23.53 | 25,353 | +0.09(+0.37%) |
Nov 05, 2021 | 23.39 | 23.45 | 23.12 | 23.44 | 39,700 | +0.11(+0.49%) |
Nov 04, 2021 | 23.14 | 23.33 | 22.85 | 23.33 | 21,278 | -0.24(-1.01%) |
Nov 03, 2021 | 22.77 | 23.65 | 22.65 | 23.57 | 26,805 | +0.69(+2.99%) |
Nov 02, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 15,360 | -0.04(-0.19%) |
Nov 01, 2021 | 22.44 | 23.05 | 22.41 | 22.92 | 17,971 | +0.52(+2.31%) |
Oct 29, 2021 | 22.50 | 22.53 | 22.28 | 22.41 | 13,572 | -0.05(-0.23%) |
Oct 28, 2021 | 22.65 | 22.65 | 22.15 | 22.46 | 20,226 | +0.22(+0.98%) |
Oct 27, 2021 | 22.64 | 22.50 | 22.19 | 22.24 | 21,150 | -0.52(-2.29%) |
Oct 26, 2021 | 22.84 | 23.03 | 22.76 | 23,560 | -0.01(-0.04%) | |
Oct 25, 2021 | 22.36 | 22.77 | 22.12 | 22.77 | 31,119 | +0.51(+2.30%) |
Oct 22, 2021 | 22.11 | 22.44 | 22.11 | 22.26 | 28,139 | +0.09(+0.39%) |
Oct 21, 2021 | 22.86 | 22.94 | 21.90 | 22.17 | 44,326 | -0.66(-2.89%) |
Oct 20, 2021 | 22.55 | 22.96 | 22.16 | 22.83 | 11,528 | +0.42(+1.86%) |
Oct 19, 2021 | 22.46 | 22.68 | 21.92 | 22.42 | 12,163 | -0.05(-0.23%) |
Oct 18, 2021 | 22.61 | 22.92 | 22.43 | 22.47 | 16,773 | -0.26(-1.15%) |
Oct 15, 2021 | 23.10 | 23.10 | 22.67 | 22.73 | 32,062 | -0.03(-0.11%) |
Oct 14, 2021 | 22.59 | 22.82 | 22.32 | 22.75 | 31,219 | +0.21(+0.92%) |
Oct 13, 2021 | 22.20 | 22.55 | 22.20 | 22.55 | 11,529 | +0.14(+0.62%) |
Oct 12, 2021 | 22.52 | 22.52 | 22.27 | 22.41 | 8,561 | +0.06(+0.27%) |
Oct 11, 2021 | 22.82 | 22.82 | 22.32 | 22.35 | 8,035 | -0.17(-0.77%) |
Oct 08, 2021 | 22.83 | 22.96 | 22.25 | 22.52 | 32,841 | -0.20(-0.88%) |
Oct 07, 2021 | 22.48 | 22.97 | 22.12 | 22.72 | 20,393 | +0.45(+2.03%) |
Oct 06, 2021 | 22.40 | 22.57 | 22.06 | 22.27 | 19,824 | -0.32(-1.42%) |
Oct 05, 2021 | 22.02 | 22.61 | 22.02 | 22.59 | 31,333 | +0.56(+2.52%) |
Oct 04, 2021 | 22.41 | 22.56 | 21.99 | 22.03 | 34,746 | -0.30(-1.32%) |
Oct 01, 2021 | 21.95 | 22.48 | 21.93 | 22.33 | 23,055 | +0.38(+1.74%) |
Sep 30, 2021 | 22.30 | 22.30 | 21.83 | 21.95 | 20,303 | -0.23(-1.06%) |
Sep 29, 2021 | 21.91 | 22.30 | 21.88 | 22.18 | 13,120 | +0.37(+1.71%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.76 | 21.81 | 15,314 | -0.33(-1.49%) |
Sep 27, 2021 | 21.84 | 22.56 | 21.84 | 22.14 | 47,110 | +0.43(+2.00%) |
Sep 24, 2021 | 21.66 | 21.82 | 21.66 | 21.70 | 12,953 | +0.11(+0.52%) |
Sep 23, 2021 | 21.53 | 21.89 | 21.51 | 21.59 | 39,508 | +0.15(+0.69%) |
Sep 22, 2021 | 21.33 | 21.58 | 21.33 | 21.44 | 24,998 | +0.21(+0.98%) |
Sep 21, 2021 | 21.25 | 21.38 | 21.16 | 21.23 | 19,029 | -0.04(-0.20%) |
Sep 20, 2021 | 21.06 | 21.28 | 21.02 | 21.28 | 47,345 | -0.12(-0.57%) |
Sep 17, 2021 | 20.98 | 21.51 | 20.78 | 21.40 | 157,966 | +0.46(+2.20%) |
Sep 16, 2021 | 21.27 | 21.28 | 20.68 | 20.94 | 44,837 | -0.22(-1.03%) |
Sep 15, 2021 | 20.96 | 21.20 | 20.96 | 21.16 | 30,151 | +0.33(+1.59%) |
Sep 14, 2021 | 21.22 | 21.22 | 20.62 | 20.83 | 38,996 | -0.23(-1.07%) |
Sep 13, 2021 | 21.17 | 21.32 | 20.94 | 21.05 | 31,324 | +0.19(+0.92%) |
Sep 10, 2021 | 21.49 | 21.64 | 20.82 | 20.86 | 70,308 | -0.60(-2.79%) |
Sep 09, 2021 | 21.38 | 21.81 | 21.38 | 21.46 | 29,050 | -0.01(-0.04%) |
Sep 08, 2021 | 21.69 | 21.82 | 21.44 | 21.47 | 23,619 | -0.22(-1.00%) |
Sep 07, 2021 | 21.96 | 22.03 | 21.68 | 21.69 | 28,650 | -0.14(-0.64%) |
Sep 03, 2021 | 21.76 | 21.83 | 21.66 | 21.82 | 13,096 | +0.03(+0.12%) |
Sep 02, 2021 | 21.91 | 21.97 | 21.70 | 21.80 | 11,746 | -0.08(-0.36%) |
Sep 01, 2021 | 21.75 | 21.90 | 21.60 | 21.88 | 16,309 | +0.08(+0.36%) |
Aug 31, 2021 | 21.96 | 21.98 | 21.77 | 21.80 | 18,485 | -0.04(-0.20%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.83 | 21.84 | 16,464 | -0.48(-2.14%) |
Aug 27, 2021 | 21.87 | 22.32 | 21.79 | 22.32 | 45,062 | +0.73(+3.38%) |
Aug 26, 2021 | 21.66 | 21.85 | 21.59 | 21.59 | 31,815 | -0.07(-0.32%) |
Aug 25, 2021 | 21.72 | 21.80 | 21.60 | 21.66 | 15,386 | -0.01(-0.04%) |
Aug 24, 2021 | 21.74 | 21.85 | 21.64 | 21.67 | 18,989 | -0.23(-1.03%) |
Aug 23, 2021 | 21.75 | 21.89 | 21.66 | 21.89 | 15,803 | +0.21(+0.96%) |
Aug 20, 2021 | 21.42 | 21.81 | 21.42 | 21.69 | 38,798 | +0.14(+0.65%) |
Aug 19, 2021 | 21.40 | 21.63 | 21.37 | 21.55 | 41,194 | +0.02(+0.08%) |
Aug 18, 2021 | 21.71 | 21.94 | 21.49 | 21.53 | 21,587 | -0.17(-0.80%) |
Aug 17, 2021 | 21.66 | 21.79 | 21.54 | 21.70 | 34,477 | -0.05(-0.24%) |
Aug 16, 2021 | 21.75 | 21.81 | 21.57 | 21.75 | 21,420 | -0.17(-0.79%) |
Aug 13, 2021 | 22.09 | 22.09 | 21.86 | 21.93 | 25,432 | -0.05(-0.24%) |
Aug 12, 2021 | 22.15 | 22.15 | 21.89 | 21.98 | 22,475 | -0.10(-0.43%) |
Aug 11, 2021 | 22.07 | 22.08 | 21.85 | 22.08 | 30,649 | +0.11(+0.51%) |
Aug 10, 2021 | 21.76 | 22.02 | 21.72 | 21.96 | 31,068 | +0.28(+1.28%) |
Aug 09, 2021 | 21.88 | 21.96 | 21.62 | 21.69 | 42,025 | -0.06(-0.28%) |
Aug 06, 2021 | 21.90 | 22.11 | 21.69 | 21.75 | 51,646 | -0.03(-0.12%) |
Aug 05, 2021 | 21.56 | 21.78 | 21.49 | 21.77 | 26,183 | +0.30(+1.38%) |
Aug 04, 2021 | 21.49 | 21.69 | 21.38 | 21.48 | 22,970 | -0.24(-1.12%) |
Aug 03, 2021 | 21.21 | 21.79 | 21.21 | 21.72 | 34,176 | +0.49(+2.29%) |
Aug 02, 2021 | 21.68 | 21.70 | 21.16 | 21.23 | 32,049 | -0.23(-1.05%) |
Jul 30, 2021 | 21.68 | 21.72 | 21.45 | 21.46 | 21,497 | -0.13(-0.60%) |
Jul 29, 2021 | 21.63 | 21.84 | 21.52 | 21.59 | 31,455 | -0.01(-0.04%) |
Jul 28, 2021 | 21.44 | 21.73 | 21.44 | 21.60 | 22,432 | +0.17(+0.80%) |
Jul 27, 2021 | 21.31 | 21.54 | 21.31 | 21.43 | 22,538 | -0.05(-0.24%) |
Jul 26, 2021 | 21.44 | 21.63 | 21.44 | 21.48 | 16,988 | +0.06(+0.28%) |
Jul 23, 2021 | 21.26 | 21.43 | 21.05 | 21.42 | 38,624 | +0.25(+1.18%) |
Jul 22, 2021 | 21.48 | 21.63 | 21.06 | 21.17 | 39,563 | -0.27(-1.28%) |
Jul 21, 2021 | 21.43 | 21.71 | 21.42 | 21.44 | 27,551 | +0.09(+0.44%) |
Jul 20, 2021 | 21.38 | 21.89 | 21.35 | 21.35 | 57,471 | +0.08(+0.36%) |
Jul 19, 2021 | 21.57 | 21.60 | 21.27 | 21.27 | 39,093 | -0.55(-2.52%) |
Jul 16, 2021 | 21.91 | 21.91 | 21.56 | 21.82 | 30,214 | +0.02(+0.08%) |
Jul 15, 2021 | 21.65 | 21.91 | 21.54 | 21.80 | 34,407 | +0.16(+0.75%) |
Jul 14, 2021 | 21.48 | 21.73 | 21.48 | 21.64 | 46,213 | +0.17(+0.80%) |
Jul 13, 2021 | 21.45 | 21.56 | 21.42 | 21.47 | 27,600 | -0.06(-0.28%) |
Jul 12, 2021 | 21.22 | 21.55 | 21.22 | 21.53 | 21,668 | +0.13(+0.60%) |
Jul 09, 2021 | 21.19 | 21.52 | 21.19 | 21.40 | 45,899 | +0.52(+2.47%) |
Jul 08, 2021 | 20.62 | 21.12 | 20.62 | 20.89 | 39,714 | -0.03(-0.16%) |
Jul 07, 2021 | 20.92 | 21.27 | 20.88 | 20.92 | 41,720 | -0.09(-0.41%) |
Jul 06, 2021 | 21.27 | 21.30 | 20.99 | 21.01 | 45,891 | -0.31(-1.45%) |
Jul 02, 2021 | 21.29 | 21.59 | 21.12 | 21.31 | 30,002 | -0.07(-0.32%) |
Jul 01, 2021 | 21.32 | 21.42 | 21.21 | 21.38 | 25,084 | +0.34(+1.59%) |
Jun 30, 2021 | 21.02 | 21.38 | 21.02 | 21.05 | 42,593 | -0.03(-0.12%) |
Jun 29, 2021 | 21.30 | 21.37 | 20.96 | 21.07 | 26,626 | -0.23(-1.09%) |
Jun 28, 2021 | 20.85 | 21.36 | 20.85 | 21.31 | 58,917 | +0.54(+2.61%) |
Jun 25, 2021 | 21.71 | 21.71 | 20.66 | 20.77 | 327,429 | -0.90(-4.16%) |
Jun 24, 2021 | 21.73 | 21.86 | 21.60 | 21.67 | 37,306 | -0.04(-0.20%) |
Jun 23, 2021 | 21.67 | 21.73 | 21.54 | 21.71 | 50,948 | +0.05(+0.24%) |
Jun 22, 2021 | 21.47 | 21.72 | 21.30 | 21.66 | 31,137 | +0.17(+0.80%) |
Jun 21, 2021 | 21.25 | 21.75 | 21.25 | 21.49 | 39,872 | +0.26(+1.21%) |
Jun 18, 2021 | 21.16 | 21.31 | 20.96 | 21.23 | 82,714 | -0.15(-0.72%) |
Jun 17, 2021 | 21.50 | 21.53 | 20.87 | 21.38 | 74,711 | -0.08(-0.36%) |
Jun 16, 2021 | 21.28 | 21.62 | 21.13 | 21.46 | 43,054 | +0.05(+0.24%) |
Jun 15, 2021 | 21.48 | 21.65 | 21.34 | 21.41 | 37,271 | +0.02(+0.08%) |
Jun 14, 2021 | 21.37 | 21.46 | 21.31 | 21.39 | 27,082 | -0.09(-0.40%) |
Jun 11, 2021 | 21.50 | 21.62 | 21.39 | 21.48 | 21,239 | +0.15(+0.73%) |
Jun 10, 2021 | 21.39 | 21.44 | 21.26 | 21.32 | 23,168 | -0.18(-0.84%) |
Jun 09, 2021 | 21.48 | 21.60 | 21.38 | 21.50 | 24,855 | +0.02(+0.08%) |
Jun 08, 2021 | 21.31 | 21.66 | 21.24 | 21.49 | 23,478 | +0.03(+0.16%) |
Jun 07, 2021 | 21.25 | 21.49 | 21.17 | 21.45 | 31,696 | +0.15(+0.73%) |
Jun 04, 2021 | 21.38 | 21.40 | 21.19 | 21.30 | 20,169 | -0.05(-0.24%) |
Jun 03, 2021 | 21.06 | 21.40 | 21.06 | 21.35 | 17,034 | +0.15(+0.69%) |
Jun 02, 2021 | 21.40 | 21.40 | 21.07 | 21.20 | 16,967 | -0.15(-0.72%) |
Jun 01, 2021 | 21.23 | 21.54 | 21.23 | 21.36 | 22,784 | +0.15(+0.69%) |
May 28, 2021 | 21.31 | 21.31 | 20.96 | 21.21 | 36,348 | -0.11(-0.52%) |
May 27, 2021 | 21.29 | 21.47 | 21.27 | 21.32 | 17,415 | +0.09(+0.45%) |
May 26, 2021 | 20.66 | 21.28 | 20.66 | 21.23 | 23,903 | +0.52(+2.53%) |
May 25, 2021 | 21.33 | 21.42 | 20.70 | 20.70 | 25,152 | -0.63(-2.94%) |
May 24, 2021 | 21.46 | 21.47 | 21.10 | 21.33 | 27,409 | -0.20(-0.92%) |
May 21, 2021 | 21.39 | 21.53 | 21.19 | 21.53 | 28,511 | +0.37(+1.75%) |
May 20, 2021 | 21.36 | 21.36 | 21.04 | 21.16 | 20,254 | -0.28(-1.32%) |
May 19, 2021 | 21.32 | 21.60 | 21.22 | 21.44 | 25,054 | +0.02(+0.08%) |
May 18, 2021 | 21.70 | 21.82 | 21.39 | 21.43 | 16,396 | -0.31(-1.42%) |
May 17, 2021 | 22.03 | 22.04 | 21.65 | 21.74 | 35,445 | -0.30(-1.36%) |
May 14, 2021 | 21.50 | 22.07 | 21.28 | 22.04 | 55,088 | +0.80(+3.76%) |
May 13, 2021 | 20.97 | 21.50 | 20.97 | 21.24 | 29,659 | +0.29(+1.39%) |
May 12, 2021 | 21.37 | 21.49 | 20.89 | 20.95 | 27,951 | -0.18(-0.85%) |
May 11, 2021 | 21.41 | 21.61 | 21.05 | 21.13 | 24,931 | -0.52(-2.38%) |
May 10, 2021 | 21.38 | 21.70 | 21.35 | 21.64 | 53,055 | +0.19(+0.88%) |
May 07, 2021 | 21.19 | 21.52 | 21.19 | 21.45 | 34,615 | +0.11(+0.52%) |
May 06, 2021 | 21.05 | 21.38 | 20.85 | 21.34 | 29,502 | +0.41(+1.97%) |
May 05, 2021 | 21.05 | 21.21 | 20.91 | 20.93 | 14,287 | -0.16(-0.77%) |
May 04, 2021 | 20.88 | 21.43 | 20.63 | 21.09 | 34,198 | +0.21(+1.03%) |