Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.79 | 23.13 | 22.73 | 22.73 | 72,749 | -0.02(-0.11%) |
Apr 28, 2022 | 22.41 | 22.80 | 22.05 | 22.75 | 51,708 | +0.47(+2.10%) |
Apr 27, 2022 | 22.10 | 22.44 | 22.04 | 22.29 | 35,812 | +0.24(+1.10%) |
Apr 26, 2022 | 22.35 | 22.38 | 21.94 | 22.04 | 37,090 | -0.34(-1.53%) |
Apr 25, 2022 | 22.35 | 22.46 | 21.79 | 22.39 | 105,534 | -0.14(-0.63%) |
Apr 22, 2022 | 23.47 | 23.55 | 22.51 | 22.53 | 92,466 | -0.94(-4.02%) |
Apr 21, 2022 | 24.27 | 24.52 | 23.44 | 23.47 | 99,847 | -0.88(-3.63%) |
Apr 20, 2022 | 24.36 | 24.47 | 24.20 | 24.36 | 69,175 | +0.18(+0.72%) |
Apr 19, 2022 | 24.27 | 24.45 | 24.14 | 24.18 | 121,642 | +0.02(+0.07%) |
Apr 18, 2022 | 24.02 | 24.37 | 23.94 | 24.16 | 129,224 | +0.27(+1.12%) |
Apr 14, 2022 | 23.70 | 24.09 | 23.70 | 23.90 | 171,573 | +0.25(+1.06%) |
Apr 13, 2022 | 23.26 | 23.90 | 23.10 | 23.65 | 118,212 | +0.57(+2.46%) |
Apr 12, 2022 | 23.02 | 23.31 | 22.94 | 23.08 | 34,074 | +0.14(+0.62%) |
Apr 11, 2022 | 23.05 | 23.23 | 22.94 | 22.94 | 54,357 | -0.23(-1.01%) |
Apr 08, 2022 | 22.99 | 23.27 | 22.99 | 23.17 | 129,863 | +0.23(+1.02%) |
Apr 07, 2022 | 23.00 | 23.05 | 22.74 | 22.94 | 30,512 | -0.13(-0.58%) |
Apr 06, 2022 | 23.02 | 23.07 | 22.76 | 23.07 | 159,530 | +0.10(+0.44%) |
Apr 05, 2022 | 23.08 | 23.22 | 22.97 | 22.97 | 46,932 | +0.03(+0.15%) |
Apr 04, 2022 | 22.85 | 23.10 | 22.67 | 22.94 | 154,034 | +0.18(+0.77%) |
Apr 01, 2022 | 22.59 | 22.82 | 22.59 | 22.76 | 46,874 | +0.18(+0.78%) |
Mar 31, 2022 | 22.60 | 22.75 | 22.50 | 22.59 | 28,470 | -0.12(-0.51%) |
Mar 30, 2022 | 22.83 | 22.85 | 22.53 | 22.70 | 34,126 | -0.11(-0.48%) |
Mar 29, 2022 | 22.70 | 22.85 | 22.61 | 22.81 | 86,145 | +0.19(+0.85%) |
Mar 28, 2022 | 22.77 | 22.77 | 22.40 | 22.62 | 79,857 | -0.20(-0.88%) |
Mar 25, 2022 | 22.63 | 22.85 | 22.60 | 22.82 | 73,484 | +0.28(+1.26%) |
Mar 24, 2022 | 22.30 | 22.68 | 22.16 | 22.54 | 86,352 | +0.43(+1.96%) |
Mar 23, 2022 | 22.06 | 22.22 | 22.06 | 22.10 | 43,193 | +0.00(+0.00%) |
Mar 22, 2022 | 22.16 | 22.31 | 22.04 | 22.10 | 80,891 | +0.00(+0.00%) |
Mar 21, 2022 | 21.98 | 22.20 | 21.85 | 22.10 | 197,860 | +0.37(+1.69%) |
Mar 18, 2022 | 22.44 | 22.44 | 21.74 | 21.74 | 143,201 | -0.58(-2.58%) |
Mar 17, 2022 | 21.77 | 22.45 | 21.77 | 22.31 | 98,090 | +0.54(+2.49%) |
Mar 16, 2022 | 21.73 | 22.04 | 21.73 | 21.77 | 52,513 | +0.04(+0.19%) |
Mar 15, 2022 | 21.85 | 22.09 | 21.72 | 21.73 | 55,370 | -0.13(-0.57%) |
Mar 14, 2022 | 22.03 | 22.19 | 21.78 | 21.85 | 114,321 | -0.03(-0.15%) |
Mar 11, 2022 | 22.30 | 22.30 | 21.79 | 21.89 | 60,930 | -0.22(-0.98%) |
Mar 10, 2022 | 21.83 | 22.23 | 21.81 | 22.10 | 37,423 | +0.16(+0.72%) |
Mar 09, 2022 | 21.92 | 22.16 | 21.89 | 21.94 | 48,860 | -0.03(-0.15%) |
Mar 08, 2022 | 21.84 | 22.09 | 21.75 | 21.98 | 82,016 | +0.17(+0.76%) |
Mar 07, 2022 | 21.99 | 22.10 | 21.67 | 21.81 | 59,181 | -0.05(-0.23%) |
Mar 04, 2022 | 21.77 | 21.95 | 21.70 | 21.86 | 45,395 | +0.03(+0.15%) |
Mar 03, 2022 | 21.91 | 22.07 | 21.82 | 21.83 | 19,689 | -0.07(-0.34%) |
Mar 02, 2022 | 21.93 | 22.07 | 21.74 | 21.90 | 91,050 | +0.20(+0.92%) |
Mar 01, 2022 | 21.99 | 21.99 | 21.62 | 21.70 | 53,234 | -0.24(-1.10%) |
Feb 28, 2022 | 21.88 | 22.02 | 21.64 | 21.94 | 90,754 | +0.03(+0.15%) |
Feb 25, 2022 | 21.69 | 22.10 | 21.73 | 21.91 | 79,398 | +0.38(+1.74%) |
Feb 24, 2022 | 21.11 | 21.54 | 21.06 | 21.54 | 78,893 | -0.06(-0.27%) |
Feb 23, 2022 | 22.25 | 22.33 | 21.59 | 21.59 | 119,585 | -0.75(-3.36%) |
Feb 22, 2022 | 22.77 | 22.77 | 22.35 | 22.35 | 104,278 | -0.18(-0.78%) |
Feb 18, 2022 | 22.52 | 0 | -0.32(-1.39%) | |||
Feb 17, 2022 | 22.94 | 22.94 | 22.53 | 22.84 | 47,449 | -0.10(-0.44%) |
Feb 16, 2022 | 22.73 | 22.94 | 22.73 | 22.94 | 62,392 | +0.32(+1.40%) |
Feb 15, 2022 | 22.49 | 22.89 | 22.43 | 22.62 | 42,283 | +0.20(+0.89%) |
Feb 14, 2022 | 22.90 | 22.90 | 22.40 | 22.42 | 41,600 | -0.43(-1.86%) |
Feb 11, 2022 | 22.55 | 22.89 | 22.55 | 22.85 | 52,631 | +0.34(+1.52%) |
Feb 10, 2022 | 22.69 | 22.93 | 22.46 | 22.50 | 71,394 | -0.20(-0.88%) |
Feb 09, 2022 | 22.52 | 22.85 | 22.49 | 22.70 | 72,183 | +0.25(+1.11%) |
Feb 08, 2022 | 22.52 | 22.52 | 22.28 | 22.45 | 81,971 | +0.23(+1.05%) |
Feb 07, 2022 | 21.78 | 22.22 | 21.68 | 22.22 | 60,613 | +0.50(+2.30%) |
Feb 04, 2022 | 21.79 | 21.83 | 21.69 | 21.72 | 36,401 | -0.10(-0.46%) |
Feb 03, 2022 | 22.21 | 21.76 | 21.82 | 34,144 | -0.21(-0.95%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.72 | 22.03 | 50,843 | +0.08(+0.35%) |
Feb 01, 2022 | 22.03 | 22.07 | 21.78 | 21.95 | 80,605 | +0.08(+0.37%) |
Jan 31, 2022 | 21.65 | 21.95 | 21.87 | 61,162 | +0.35(+1.64%) | |
Jan 28, 2022 | 21.53 | 21.71 | 21.26 | 21.52 | 24,030 | -0.14(-0.64%) |
Jan 27, 2022 | 21.65 | 21.85 | 21.64 | 21.66 | 33,856 | -0.16(-0.71%) |
Jan 26, 2022 | 22.03 | 22.03 | 21.59 | 21.81 | 50,783 | +0.12(+0.57%) |
Jan 25, 2022 | 21.39 | 21.84 | 21.15 | 21.69 | 57,237 | +0.27(+1.26%) |
Jan 24, 2022 | 21.41 | 21.52 | 21.12 | 21.42 | 85,084 | -0.16(-0.76%) |
Jan 21, 2022 | 21.62 | 22.05 | 21.43 | 21.58 | 101,396 | +0.20(+0.92%) |
Jan 20, 2022 | 21.92 | 22.11 | 21.39 | 21.39 | 29,438 | -0.53(-2.43%) |
Jan 19, 2022 | 22.16 | 22.24 | 21.86 | 21.92 | 28,226 | -0.26(-1.18%) |
Jan 18, 2022 | 22.30 | 22.30 | 21.95 | 22.18 | 45,006 | -0.10(-0.44%) |
Jan 14, 2022 | 22.28 | 0 | +0.02(+0.11%) | |||
Jan 13, 2022 | 21.77 | 22.41 | 21.77 | 22.26 | 63,713 | +0.50(+2.30%) |
Jan 12, 2022 | 22.31 | 22.31 | 21.75 | 21.76 | 28,897 | -0.52(-2.32%) |
Jan 11, 2022 | 22.37 | 22.45 | 22.13 | 22.27 | 67,552 | -0.02(-0.11%) |
Jan 10, 2022 | 21.92 | 22.30 | 21.78 | 22.30 | 90,167 | +0.49(+2.26%) |
Jan 07, 2022 | 21.48 | 21.86 | 21.42 | 21.80 | 65,658 | +0.47(+2.19%) |
Jan 06, 2022 | 21.08 | 21.44 | 21.08 | 21.34 | 35,635 | +0.25(+1.17%) |
Jan 05, 2022 | 21.30 | 21.52 | 21.09 | 21.09 | 67,692 | -0.10(-0.46%) |
Jan 04, 2022 | 21.12 | 21.43 | 20.92 | 21.19 | 68,885 | +0.04(+0.19%) |
Jan 03, 2022 | 21.45 | 21.73 | 21.15 | 21.15 | 111,112 | -0.86(-3.91%) |
Dec 31, 2021 | 21.22 | 22.10 | 21.22 | 22.01 | 470,580 | +0.78(+3.67%) |
Dec 30, 2021 | 21.19 | 21.44 | 20.92 | 21.23 | 204,780 | +0.04(+0.19%) |
Dec 29, 2021 | 21.35 | 21.43 | 21.19 | 21.19 | 142,150 | -0.14(-0.65%) |
Dec 28, 2021 | 20.76 | 21.36 | 20.75 | 21.33 | 159,527 | +0.65(+3.13%) |
Dec 27, 2021 | 20.30 | 20.75 | 20.30 | 20.68 | 57,523 | +0.31(+1.53%) |
Dec 23, 2021 | 20.16 | 20.40 | 20.15 | 20.37 | 34,916 | +0.33(+1.64%) |
Dec 22, 2021 | 19.67 | 20.24 | 19.60 | 20.04 | 54,273 | +0.37(+1.87%) |
Dec 21, 2021 | 19.54 | 19.78 | 19.54 | 19.67 | 65,723 | +0.13(+0.67%) |
Dec 20, 2021 | 19.71 | 19.71 | 19.12 | 19.54 | 64,690 | -0.17(-0.87%) |
Dec 17, 2021 | 19.85 | 19.91 | 19.58 | 19.71 | 63,336 | -0.03(-0.17%) |
Dec 16, 2021 | 19.87 | 19.90 | 19.63 | 19.75 | 36,794 | +0.25(+1.26%) |
Dec 15, 2021 | 19.01 | 19.67 | 19.01 | 19.50 | 55,365 | +0.35(+1.84%) |
Dec 14, 2021 | 18.94 | 19.34 | 18.94 | 19.15 | 27,069 | -0.11(-0.55%) |
Dec 13, 2021 | 19.63 | 19.67 | 19.26 | 19.26 | 51,711 | -0.45(-2.29%) |
Dec 10, 2021 | 19.58 | 19.74 | 19.48 | 19.71 | 21,310 | +0.15(+0.75%) |
Dec 09, 2021 | 19.52 | 19.58 | 19.46 | 19.56 | 296,940 | -0.03(-0.17%) |
Dec 08, 2021 | 19.56 | 19.70 | 19.47 | 19.59 | 28,359 | +0.12(+0.63%) |
Dec 07, 2021 | 19.41 | 19.62 | 19.41 | 19.47 | 22,953 | +0.16(+0.81%) |
Dec 06, 2021 | 19.28 | 19.53 | 19.28 | 19.31 | 52,218 | +0.07(+0.38%) |
Dec 03, 2021 | 19.13 | 19.35 | 19.08 | 19.24 | 54,637 | +0.11(+0.56%) |
Dec 02, 2021 | 18.68 | 19.20 | 18.61 | 19.13 | 52,714 | +0.52(+2.82%) |
Dec 01, 2021 | 19.12 | 19.36 | 18.58 | 18.61 | 71,502 | -0.36(-1.90%) |
Nov 30, 2021 | 19.70 | 19.75 | 18.75 | 18.97 | 150,318 | -0.65(-3.30%) |
Nov 29, 2021 | 20.15 | 20.20 | 19.62 | 19.62 | 202,493 | -0.24(-1.20%) |
Nov 26, 2021 | 19.55 | 19.85 | 19.42 | 19.85 | 69,694 | +0.26(+1.34%) |
Nov 24, 2021 | 19.62 | 19.73 | 19.54 | 19.59 | 47,729 | +0.03(+0.17%) |
Nov 23, 2021 | 19.70 | 19.73 | 19.55 | 19.56 | 55,568 | -0.12(-0.62%) |
Nov 22, 2021 | 19.73 | 20.05 | 19.68 | 19.68 | 55,105 | -0.15(-0.74%) |
Nov 19, 2021 | 19.71 | 19.88 | 19.52 | 19.83 | 136,601 | +0.08(+0.42%) |
Nov 18, 2021 | 20.19 | 19.75 | 19.67 | 19.75 | 97,703 | -0.32(-1.59%) |
Nov 17, 2021 | 20.09 | 20.43 | 19.99 | 20.07 | 45,363 | -0.13(-0.65%) |
Nov 16, 2021 | 20.34 | 20.34 | 20.18 | 20.20 | 41,594 | -0.03(-0.16%) |
Nov 15, 2021 | 20.37 | 20.50 | 20.20 | 20.23 | 70,854 | -0.23(-1.12%) |
Nov 12, 2021 | 20.63 | 20.71 | 20.36 | 20.46 | 43,073 | -0.18(-0.87%) |
Nov 11, 2021 | 20.60 | 20.82 | 20.52 | 20.64 | 19,874 | +0.08(+0.40%) |
Nov 10, 2021 | 20.76 | 20.56 | 43,447 | -0.20(-0.94%) | ||
Nov 09, 2021 | 20.77 | 20.87 | 20.61 | 20.75 | 63,174 | -0.13(-0.62%) |
Nov 08, 2021 | 21.04 | 21.04 | 20.75 | 20.88 | 66,329 | +0.01(+0.04%) |
Nov 05, 2021 | 20.85 | 21.10 | 20.85 | 20.88 | 57,446 | +0.16(+0.78%) |
Nov 04, 2021 | 20.76 | 20.82 | 20.33 | 20.71 | 47,285 | -0.08(-0.39%) |
Nov 03, 2021 | 20.63 | 20.91 | 20.61 | 20.79 | 38,731 | +0.06(+0.27%) |
Nov 02, 2021 | 20.88 | 20.88 | 20.11 | 20.74 | 115,490 | -0.15(-0.73%) |
Nov 01, 2021 | 20.60 | 21.00 | 20.69 | 20.89 | 58,849 | +0.20(+0.97%) |
Oct 29, 2021 | 20.70 | 20.72 | 20.53 | 20.69 | 29,322 | +0.02(+0.08%) |
Oct 28, 2021 | 20.83 | 20.95 | 20.55 | 20.67 | 44,612 | -0.15(-0.73%) |
Oct 27, 2021 | 20.83 | 20.86 | 20.69 | 20.83 | 32,672 | +0.01(+0.04%) |
Oct 26, 2021 | 20.75 | 20.82 | 29,692 | -0.02(-0.12%) | ||
Oct 25, 2021 | 20.67 | 20.94 | 20.58 | 20.84 | 31,862 | +0.16(+0.78%) |
Oct 22, 2021 | 20.63 | 20.70 | 20.51 | 20.68 | 31,310 | +0.14(+0.71%) |
Oct 21, 2021 | 20.67 | 20.70 | 20.51 | 20.54 | 16,993 | -0.19(-0.89%) |
Oct 20, 2021 | 20.81 | 20.87 | 20.65 | 20.72 | 27,664 | +0.10(+0.51%) |
Oct 19, 2021 | 20.76 | 20.79 | 20.50 | 20.62 | 30,457 | +0.01(+0.04%) |
Oct 18, 2021 | 20.59 | 20.72 | 20.59 | 20.61 | 26,297 | +0.05(+0.23%) |
Oct 15, 2021 | 20.45 | 20.71 | 20.43 | 20.56 | 32,663 | +0.10(+0.47%) |
Oct 14, 2021 | 20.68 | 20.71 | 20.47 | 20.46 | 45,226 | -0.09(-0.43%) |
Oct 13, 2021 | 20.42 | 20.71 | 20.35 | 20.55 | 56,557 | +0.18(+0.87%) |
Oct 12, 2021 | 20.28 | 20.46 | 20.19 | 20.38 | 64,207 | +0.19(+0.92%) |
Oct 11, 2021 | 19.97 | 20.33 | 19.97 | 20.19 | 39,469 | +0.23(+1.13%) |
Oct 08, 2021 | 19.73 | 20.02 | 19.72 | 19.97 | 38,375 | +0.35(+1.76%) |
Oct 07, 2021 | 19.91 | 19.93 | 19.62 | 19.62 | 86,036 | -0.15(-0.77%) |
Oct 06, 2021 | 19.69 | 19.84 | 19.60 | 19.77 | 46,968 | +0.07(+0.37%) |
Oct 05, 2021 | 19.63 | 19.88 | 19.63 | 19.70 | 52,377 | +0.07(+0.37%) |
Oct 04, 2021 | 19.59 | 19.79 | 19.57 | 19.63 | 33,938 | +0.04(+0.21%) |
Oct 01, 2021 | 19.66 | 19.71 | 19.53 | 19.59 | 39,876 | +0.01(+0.04%) |
Sep 30, 2021 | 19.72 | 19.86 | 19.51 | 19.58 | 55,319 | -0.11(-0.57%) |
Sep 29, 2021 | 19.84 | 19.85 | 19.84 | 19.69 | 33,509 | -0.04(-0.20%) |
Sep 28, 2021 | 19.80 | 19.85 | 19.68 | 19.73 | 38,855 | -0.06(-0.33%) |
Sep 27, 2021 | 19.76 | 19.87 | 19.75 | 19.80 | 79,425 | +0.04(+0.20%) |
Sep 24, 2021 | 19.79 | 19.87 | 19.71 | 19.76 | 34,611 | -0.03(-0.16%) |
Sep 23, 2021 | 19.72 | 19.92 | 19.65 | 19.79 | 60,782 | +0.00(+0.00%) |
Sep 22, 2021 | 19.79 | 20.02 | 19.74 | 19.79 | 44,662 | +0.09(+0.45%) |
Sep 21, 2021 | 19.73 | 19.91 | 19.56 | 19.70 | 62,546 | +0.14(+0.74%) |
Sep 20, 2021 | 20.12 | 20.30 | 19.41 | 19.56 | 150,511 | -0.84(-4.14%) |
Sep 17, 2021 | 20.51 | 20.51 | 20.22 | 20.40 | 63,511 | -0.11(-0.55%) |
Sep 16, 2021 | 20.59 | 20.73 | 20.51 | 20.51 | 15,379 | -0.18(-0.89%) |
Sep 15, 2021 | 20.51 | 20.73 | 20.37 | 20.70 | 29,643 | +0.31(+1.54%) |
Sep 14, 2021 | 20.51 | 20.67 | 20.35 | 20.38 | 54,030 | -0.14(-0.67%) |
Sep 13, 2021 | 20.63 | 20.72 | 20.51 | 20.52 | 59,726 | -0.05(-0.23%) |
Sep 10, 2021 | 20.75 | 20.87 | 20.55 | 20.57 | 48,062 | -0.23(-1.08%) |
Sep 09, 2021 | 20.71 | 20.97 | 20.67 | 20.79 | 32,150 | +0.03(+0.16%) |
Sep 08, 2021 | 20.87 | 20.89 | 20.61 | 20.76 | 42,663 | +0.08(+0.39%) |
Sep 07, 2021 | 21.04 | 21.12 | 20.51 | 20.68 | 94,012 | -0.44(-2.09%) |
Sep 03, 2021 | 21.32 | 21.32 | 21.04 | 21.12 | 28,091 | -0.19(-0.91%) |
Sep 02, 2021 | 21.26 | 21.37 | 21.16 | 21.32 | 26,089 | +0.10(+0.45%) |
Sep 01, 2021 | 21.01 | 21.30 | 20.79 | 21.22 | 74,489 | +0.27(+1.31%) |
Aug 31, 2021 | 20.75 | 20.98 | 20.71 | 20.95 | 37,351 | +0.14(+0.70%) |
Aug 30, 2021 | 21.10 | 21.10 | 20.75 | 20.80 | 46,052 | -0.20(-0.96%) |
Aug 27, 2021 | 20.99 | 21.02 | 20.60 | 21.00 | 92,599 | +0.06(+0.31%) |
Aug 26, 2021 | 20.79 | 21.26 | 20.35 | 20.94 | 100,687 | +0.27(+1.32%) |
Aug 25, 2021 | 20.65 | 20.79 | 20.52 | 20.67 | 54,497 | +0.07(+0.35%) |
Aug 24, 2021 | 20.55 | 20.89 | 20.53 | 20.59 | 90,600 | -0.02(-0.08%) |
Aug 23, 2021 | 20.33 | 20.90 | 20.33 | 20.61 | 88,237 | +0.16(+0.79%) |
Aug 20, 2021 | 20.35 | 20.72 | 20.17 | 20.45 | 53,503 | +0.14(+0.67%) |
Aug 19, 2021 | 20.79 | 20.90 | 20.31 | 20.31 | 107,227 | -0.63(-3.00%) |
Aug 18, 2021 | 21.07 | 21.15 | 20.93 | 20.94 | 32,065 | -0.06(-0.31%) |
Aug 17, 2021 | 21.32 | 21.35 | 20.97 | 21.00 | 97,704 | -0.38(-1.77%) |
Aug 16, 2021 | 21.44 | 21.47 | 21.32 | 21.38 | 41,217 | -0.05(-0.23%) |
Aug 13, 2021 | 21.46 | 21.58 | 21.41 | 21.43 | 37,429 | +0.03(+0.15%) |
Aug 12, 2021 | 21.56 | 21.69 | 21.38 | 21.40 | 61,936 | -0.30(-1.37%) |
Aug 11, 2021 | 21.41 | 21.83 | 21.35 | 21.70 | 99,510 | +0.15(+0.71%) |
Aug 10, 2021 | 21.50 | 21.62 | 21.46 | 21.54 | 106,392 | +0.08(+0.37%) |
Aug 09, 2021 | 21.29 | 21.54 | 21.25 | 21.46 | 87,216 | +0.29(+1.38%) |
Aug 06, 2021 | 21.29 | 21.33 | 21.09 | 21.17 | 100,476 | +0.02(+0.07%) |
Aug 05, 2021 | 21.27 | 21.34 | 20.99 | 21.15 | 95,716 | +0.09(+0.45%) |
Aug 04, 2021 | 21.30 | 21.39 | 21.04 | 21.06 | 143,649 | -0.25(-1.19%) |
Aug 03, 2021 | 21.50 | 21.50 | 21.20 | 21.31 | 54,627 | +0.01(+0.04%) |
Aug 02, 2021 | 21.19 | 21.50 | 21.00 | 21.30 | 116,646 | +0.18(+0.86%) |
Jul 30, 2021 | 21.08 | 21.23 | 20.99 | 21.12 | 54,069 | -0.07(-0.34%) |
Jul 29, 2021 | 21.26 | 21.32 | 20.95 | 21.19 | 86,741 | -0.06(-0.30%) |
Jul 28, 2021 | 21.31 | 21.34 | 21.17 | 21.26 | 31,309 | -0.06(-0.26%) |
Jul 27, 2021 | 21.32 | 21.39 | 21.23 | 21.31 | 21,466 | -0.05(-0.22%) |
Jul 26, 2021 | 21.17 | 21.42 | 21.14 | 21.36 | 24,736 | +0.00(+0.00%) |
Jul 23, 2021 | 21.32 | 21.42 | 21.26 | 21.36 | 26,456 | -0.03(-0.15%) |
Jul 22, 2021 | 21.30 | 21.40 | 21.19 | 21.39 | 32,091 | +0.09(+0.45%) |
Jul 21, 2021 | 21.16 | 21.40 | 21.16 | 21.30 | 42,091 | +0.13(+0.60%) |
Jul 20, 2021 | 20.95 | 21.23 | 20.95 | 21.17 | 32,707 | +0.30(+1.44%) |
Jul 19, 2021 | 21.15 | 21.18 | 20.79 | 20.87 | 106,524 | -0.38(-1.79%) |
Jul 16, 2021 | 21.55 | 21.55 | 21.25 | 21.25 | 74,693 | -0.16(-0.74%) |
Jul 15, 2021 | 21.28 | 21.46 | 21.27 | 21.41 | 39,012 | +0.09(+0.45%) |
Jul 14, 2021 | 21.39 | 21.46 | 21.27 | 21.31 | 57,621 | -0.12(-0.55%) |
Jul 13, 2021 | 21.57 | 21.57 | 21.34 | 21.43 | 40,970 | -0.08(-0.37%) |
Jul 12, 2021 | 21.45 | 21.53 | 21.34 | 21.51 | 45,218 | +0.09(+0.44%) |
Jul 09, 2021 | 21.46 | 21.46 | 21.27 | 21.42 | 58,023 | +0.11(+0.52%) |
Jul 08, 2021 | 21.34 | 21.45 | 21.19 | 21.30 | 26,431 | -0.15(-0.70%) |
Jul 07, 2021 | 21.42 | 21.45 | 21.30 | 21.45 | 36,725 | +0.03(+0.15%) |
Jul 06, 2021 | 21.45 | 21.45 | 21.16 | 21.42 | 55,773 | +0.04(+0.18%) |
Jul 02, 2021 | 21.34 | 21.45 | 21.31 | 21.38 | 44,071 | +0.05(+0.22%) |
Jul 01, 2021 | 21.35 | 21.43 | 21.30 | 21.34 | 51,029 | +0.06(+0.26%) |
Jun 30, 2021 | 21.23 | 21.45 | 21.23 | 21.28 | 84,273 | +0.10(+0.49%) |
Jun 29, 2021 | 21.19 | 21.23 | 20.98 | 21.18 | 39,907 | -0.01(-0.04%) |
Jun 28, 2021 | 21.23 | 21.23 | 20.85 | 21.19 | 79,593 | +0.08(+0.37%) |
Jun 25, 2021 | 21.46 | 21.46 | 21.11 | 21.11 | 82,959 | -0.29(-1.37%) |
Jun 24, 2021 | 21.20 | 21.42 | 20.88 | 21.40 | 144,970 | +0.15(+0.71%) |
Jun 23, 2021 | 21.10 | 21.44 | 20.98 | 21.25 | 157,517 | +0.15(+0.71%) |
Jun 22, 2021 | 20.92 | 21.11 | 20.79 | 21.10 | 76,135 | +0.20(+0.95%) |
Jun 21, 2021 | 21.11 | 21.25 | 20.79 | 20.90 | 54,107 | -0.06(-0.30%) |
Jun 18, 2021 | 21.03 | 21.16 | 20.89 | 20.96 | 55,614 | -0.08(-0.38%) |
Jun 17, 2021 | 21.23 | 21.23 | 20.83 | 21.04 | 67,444 | -0.17(-0.78%) |
Jun 16, 2021 | 21.39 | 21.39 | 21.07 | 21.21 | 56,598 | -0.17(-0.78%) |
Jun 15, 2021 | 21.34 | 21.42 | 21.11 | 21.38 | 46,126 | +0.06(+0.30%) |
Jun 14, 2021 | 21.34 | 21.44 | 21.20 | 21.31 | 67,946 | -0.03(-0.15%) |
Jun 11, 2021 | 21.34 | 21.34 | 21.18 | 21.34 | 25,912 | -0.01(-0.04%) |
Jun 10, 2021 | 21.27 | 21.36 | 21.19 | 21.35 | 56,803 | +0.06(+0.26%) |
Jun 09, 2021 | 21.26 | 21.38 | 20.79 | 21.30 | 146,688 | -0.04(-0.19%) |
Jun 08, 2021 | 21.19 | 21.34 | 21.13 | 21.34 | 26,496 | +0.17(+0.82%) |
Jun 07, 2021 | 21.44 | 21.44 | 21.03 | 21.16 | 58,982 | -0.17(-0.78%) |
Jun 04, 2021 | 21.44 | 21.44 | 21.23 | 21.33 | 35,047 | -0.07(-0.33%) |
Jun 03, 2021 | 21.21 | 21.48 | 21.21 | 21.40 | 61,474 | +0.03(+0.15%) |
Jun 02, 2021 | 21.40 | 21.45 | 21.29 | 21.37 | 30,228 | +0.03(+0.15%) |
Jun 01, 2021 | 21.54 | 21.58 | 21.21 | 21.34 | 72,161 | -0.09(-0.44%) |
May 28, 2021 | 21.56 | 21.58 | 21.31 | 21.43 | 41,524 | -0.12(-0.55%) |
May 27, 2021 | 21.57 | 21.74 | 21.21 | 21.55 | 127,098 | +0.09(+0.41%) |
May 26, 2021 | 21.10 | 21.46 | 21.06 | 21.46 | 66,050 | +0.50(+2.38%) |
May 25, 2021 | 21.38 | 21.52 | 20.96 | 20.96 | 99,473 | -0.38(-1.78%) |
May 24, 2021 | 21.14 | 21.45 | 21.04 | 21.34 | 80,433 | +0.25(+1.16%) |
May 21, 2021 | 21.10 | 21.15 | 20.99 | 21.10 | 38,494 | +0.17(+0.83%) |
May 20, 2021 | 20.89 | 21.00 | 20.76 | 20.93 | 52,880 | +0.17(+0.84%) |
May 19, 2021 | 20.75 | 20.81 | 20.10 | 20.75 | 200,036 | -0.04(-0.19%) |
May 18, 2021 | 20.99 | 21.14 | 20.79 | 20.79 | 46,444 | -0.17(-0.83%) |
May 17, 2021 | 20.87 | 21.11 | 20.71 | 20.96 | 82,054 | +0.09(+0.45%) |
May 14, 2021 | 20.83 | 21.04 | 20.65 | 20.87 | 163,395 | +0.16(+0.76%) |
May 13, 2021 | 21.07 | 21.20 | 20.66 | 20.71 | 133,736 | -0.36(-1.73%) |
May 12, 2021 | 21.29 | 21.46 | 21.08 | 21.08 | 213,530 | -0.05(-0.26%) |
May 11, 2021 | 21.06 | 21.24 | 20.97 | 21.13 | 160,071 | -0.12(-0.55%) |
May 10, 2021 | 21.18 | 21.42 | 21.10 | 21.25 | 200,691 | +0.19(+0.92%) |
May 07, 2021 | 21.11 | 21.21 | 20.98 | 21.05 | 136,157 | -0.01(-0.04%) |
May 06, 2021 | 21.28 | 21.28 | 20.94 | 21.06 | 170,761 | -0.02(-0.11%) |
May 05, 2021 | 21.12 | 21.25 | 21.01 | 21.08 | 151,226 | +0.11(+0.52%) |
May 04, 2021 | 21.10 | 21.17 | 20.90 | 20.97 | 102,650 | -0.02(-0.11%) |