Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.82 | 20.90 | 20.74 | 20.82 | 131,189 | -0.08(-0.40%) |
Apr 28, 2022 | 20.96 | 21.17 | 20.83 | 20.91 | 207,498 | -0.02(-0.09%) |
Apr 27, 2022 | 21.16 | 21.16 | 20.85 | 20.93 | 121,052 | -0.18(-0.84%) |
Apr 26, 2022 | 21.07 | 21.14 | 20.99 | 21.10 | 113,660 | +0.04(+0.18%) |
Apr 25, 2022 | 21.24 | 21.30 | 21.00 | 21.07 | 159,300 | -0.18(-0.84%) |
Apr 22, 2022 | 21.44 | 21.47 | 21.22 | 21.24 | 144,144 | -0.19(-0.87%) |
Apr 21, 2022 | 21.54 | 21.66 | 21.38 | 21.43 | 140,690 | -0.17(-0.78%) |
Apr 20, 2022 | 21.53 | 21.66 | 21.42 | 21.60 | 110,138 | +0.21(+0.96%) |
Apr 19, 2022 | 21.36 | 21.56 | 21.26 | 21.39 | 189,263 | +0.04(+0.18%) |
Apr 18, 2022 | 21.34 | 21.46 | 21.26 | 21.36 | 156,849 | +0.04(+0.18%) |
Apr 14, 2022 | 21.19 | 21.44 | 21.04 | 21.32 | 267,519 | +0.14(+0.66%) |
Apr 13, 2022 | 21.17 | 21.29 | 21.17 | 21.18 | 187,319 | -0.02(-0.08%) |
Apr 12, 2022 | 21.32 | 21.36 | 21.18 | 21.20 | 147,937 | -0.04(-0.18%) |
Apr 11, 2022 | 21.50 | 21.50 | 21.17 | 21.23 | 211,686 | -0.32(-1.48%) |
Apr 08, 2022 | 21.41 | 21.55 | 21.40 | 21.55 | 132,904 | +0.08(+0.39%) |
Apr 07, 2022 | 21.35 | 21.54 | 21.34 | 21.47 | 87,169 | -0.01(-0.04%) |
Apr 06, 2022 | 21.50 | 21.59 | 21.40 | 21.48 | 208,782 | -0.13(-0.61%) |
Apr 05, 2022 | 21.94 | 22.02 | 21.53 | 21.61 | 148,974 | -0.37(-1.70%) |
Apr 04, 2022 | 21.88 | 22.07 | 21.82 | 21.98 | 101,394 | +0.03(+0.13%) |
Apr 01, 2022 | 22.10 | 22.11 | 21.80 | 21.95 | 99,247 | -0.14(-0.64%) |
Mar 31, 2022 | 21.80 | 22.16 | 21.78 | 22.09 | 273,369 | +0.25(+1.16%) |
Mar 30, 2022 | 21.54 | 21.88 | 21.37 | 21.84 | 167,345 | +0.26(+1.21%) |
Mar 29, 2022 | 21.49 | 21.68 | 21.21 | 21.58 | 244,887 | +0.10(+0.48%) |
Mar 28, 2022 | 21.97 | 22.12 | 21.36 | 21.48 | 303,949 | -0.54(-2.46%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.98 | 22.02 | 163,015 | -0.35(-1.57%) |
Mar 24, 2022 | 22.68 | 22.72 | 22.36 | 22.37 | 155,656 | -0.32(-1.42%) |
Mar 23, 2022 | 22.69 | 22.82 | 22.69 | 22.69 | 72,912 | -0.03(-0.12%) |
Mar 22, 2022 | 22.81 | 22.87 | 22.72 | 22.72 | 117,880 | -0.16(-0.69%) |
Mar 21, 2022 | 22.96 | 23.00 | 22.80 | 22.88 | 101,691 | -0.11(-0.49%) |
Mar 18, 2022 | 23.08 | 23.09 | 22.89 | 22.99 | 94,634 | -0.01(-0.04%) |
Mar 17, 2022 | 23.08 | 23.14 | 22.94 | 23.00 | 115,034 | -0.08(-0.36%) |
Mar 16, 2022 | 22.94 | 23.12 | 22.88 | 23.08 | 112,260 | +0.17(+0.73%) |
Mar 15, 2022 | 22.84 | 22.96 | 22.78 | 22.92 | 73,865 | +0.07(+0.33%) |
Mar 14, 2022 | 22.82 | 22.95 | 22.70 | 22.84 | 162,087 | -0.06(-0.28%) |
Mar 11, 2022 | 22.73 | 23.04 | 22.67 | 22.90 | 153,858 | +0.09(+0.41%) |
Mar 10, 2022 | 22.86 | 22.88 | 22.62 | 22.81 | 77,798 | -0.09(-0.41%) |
Mar 09, 2022 | 23.00 | 23.00 | 22.76 | 22.90 | 44,619 | -0.07(-0.32%) |
Mar 08, 2022 | 23.05 | 23.05 | 22.75 | 22.98 | 124,001 | -0.17(-0.72%) |
Mar 07, 2022 | 23.20 | 23.21 | 23.06 | 23.15 | 90,043 | -0.10(-0.44%) |
Mar 04, 2022 | 23.23 | 23.31 | 23.07 | 23.25 | 70,529 | +0.02(+0.08%) |
Mar 03, 2022 | 23.19 | 23.31 | 23.16 | 23.23 | 58,129 | -0.01(-0.04%) |
Mar 02, 2022 | 23.23 | 23.34 | 23.03 | 23.24 | 83,383 | +0.03(+0.12%) |
Mar 01, 2022 | 23.12 | 23.35 | 23.10 | 23.21 | 80,234 | +0.09(+0.40%) |
Feb 28, 2022 | 22.94 | 23.12 | 22.93 | 23.12 | 61,546 | +0.14(+0.61%) |
Feb 25, 2022 | 22.80 | 23.03 | 22.64 | 22.98 | 94,559 | +0.22(+0.98%) |
Feb 24, 2022 | 22.59 | 22.76 | 22.48 | 22.76 | 101,854 | +0.16(+0.70%) |
Feb 23, 2022 | 22.80 | 22.83 | 22.57 | 22.60 | 118,334 | -0.17(-0.74%) |
Feb 22, 2022 | 22.75 | 22.86 | 22.76 | 101,439 | -0.16(-0.69%) | |
Feb 18, 2022 | 22.92 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.31 | 23.32 | 22.84 | 22.89 | 218,376 | -0.40(-1.72%) |
Feb 16, 2022 | 23.05 | 23.29 | 22.93 | 23.29 | 111,921 | +0.27(+1.17%) |
Feb 15, 2022 | 22.91 | 23.17 | 22.87 | 23.02 | 105,152 | +0.11(+0.49%) |
Feb 14, 2022 | 23.04 | 23.05 | 22.85 | 22.90 | 116,602 | -0.15(-0.64%) |
Feb 11, 2022 | 23.00 | 23.15 | 22.93 | 23.05 | 126,850 | +0.05(+0.20%) |
Feb 10, 2022 | 22.88 | 23.06 | 22.84 | 23.00 | 174,411 | +0.03(+0.12%) |
Feb 09, 2022 | 23.08 | 23.26 | 22.98 | 22.98 | 59,403 | -0.08(-0.36%) |
Feb 08, 2022 | 22.97 | 23.30 | 22.97 | 23.06 | 88,882 | +0.06(+0.24%) |
Feb 07, 2022 | 23.01 | 23.10 | 22.98 | 23.00 | 82,894 | +0.04(+0.16%) |
Feb 04, 2022 | 23.09 | 23.16 | 22.93 | 22.97 | 175,481 | -0.18(-0.76%) |
Feb 03, 2022 | 23.34 | 23.11 | 23.14 | 75,947 | -0.31(-1.31%) | |
Feb 02, 2022 | 23.41 | 23.60 | 23.41 | 23.45 | 50,240 | +0.07(+0.28%) |
Feb 01, 2022 | 23.34 | 23.49 | 23.33 | 23.39 | 83,835 | +0.08(+0.36%) |
Jan 31, 2022 | 23.06 | 23.42 | 23.30 | 116,559 | +0.21(+0.93%) | |
Jan 28, 2022 | 22.85 | 23.13 | 22.77 | 23.09 | 167,840 | +0.22(+0.98%) |
Jan 27, 2022 | 22.96 | 23.05 | 22.76 | 22.87 | 103,491 | -0.04(-0.16%) |
Jan 26, 2022 | 23.14 | 23.20 | 22.84 | 22.90 | 81,106 | -0.19(-0.81%) |
Jan 25, 2022 | 22.90 | 23.23 | 22.90 | 23.09 | 192,199 | +0.12(+0.53%) |
Jan 24, 2022 | 23.25 | 23.27 | 22.89 | 22.97 | 256,478 | -0.29(-1.24%) |
Jan 21, 2022 | 23.33 | 23.45 | 23.22 | 23.26 | 119,899 | -0.05(-0.20%) |
Jan 20, 2022 | 23.39 | 23.52 | 23.26 | 23.30 | 130,114 | +0.00(+0.00%) |
Jan 19, 2022 | 23.41 | 23.55 | 23.24 | 23.30 | 154,534 | -0.05(-0.20%) |
Jan 18, 2022 | 23.56 | 23.67 | 23.11 | 23.35 | 367,453 | -0.30(-1.26%) |
Jan 14, 2022 | 23.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.69 | 23.76 | 23.65 | 23.66 | 89,931 | -0.10(-0.42%) |
Jan 12, 2022 | 23.67 | 23.79 | 23.67 | 23.76 | 56,603 | +0.09(+0.39%) |
Jan 11, 2022 | 23.75 | 23.77 | 23.66 | 23.66 | 65,302 | -0.03(-0.12%) |
Jan 10, 2022 | 23.77 | 23.81 | 23.62 | 23.69 | 122,641 | -0.03(-0.12%) |
Jan 07, 2022 | 23.93 | 23.96 | 23.66 | 23.72 | 84,955 | -0.20(-0.85%) |
Jan 06, 2022 | 23.93 | 23.95 | 23.81 | 23.92 | 63,550 | +0.02(+0.08%) |
Jan 05, 2022 | 23.93 | 24.07 | 23.90 | 23.90 | 96,369 | -0.09(-0.39%) |
Jan 04, 2022 | 24.10 | 24.10 | 23.92 | 24.00 | 75,235 | -0.11(-0.46%) |
Jan 03, 2022 | 24.12 | 24.18 | 24.02 | 24.11 | 109,832 | +0.05(+0.19%) |
Dec 31, 2021 | 24.25 | 24.27 | 24.05 | 24.06 | 63,587 | -0.10(-0.42%) |
Dec 30, 2021 | 23.91 | 24.16 | 23.91 | 24.16 | 58,002 | +0.18(+0.73%) |
Dec 29, 2021 | 23.87 | 24.10 | 23.77 | 23.99 | 77,372 | +0.05(+0.19%) |
Dec 28, 2021 | 23.93 | 24.05 | 23.90 | 23.94 | 58,893 | -0.06(-0.23%) |
Dec 27, 2021 | 23.76 | 24.01 | 23.74 | 24.00 | 44,981 | +0.26(+1.09%) |
Dec 23, 2021 | 23.86 | 23.93 | 23.71 | 23.74 | 66,181 | -0.13(-0.54%) |
Dec 22, 2021 | 23.65 | 23.88 | 23.65 | 23.87 | 59,990 | +0.15(+0.63%) |
Dec 21, 2021 | 23.77 | 23.84 | 23.58 | 23.72 | 67,618 | +0.08(+0.35%) |
Dec 20, 2021 | 23.82 | 24.11 | 23.61 | 23.64 | 127,156 | -0.20(-0.86%) |
Dec 17, 2021 | 23.96 | 23.96 | 23.80 | 23.84 | 79,001 | -0.03(-0.12%) |
Dec 16, 2021 | 24.03 | 24.24 | 23.84 | 23.87 | 44,377 | -0.19(-0.80%) |
Dec 15, 2021 | 24.19 | 24.25 | 23.91 | 24.06 | 57,743 | -0.08(-0.35%) |
Dec 14, 2021 | 23.84 | 24.23 | 23.84 | 24.14 | 71,395 | +0.25(+1.05%) |
Dec 13, 2021 | 23.81 | 23.95 | 23.81 | 23.89 | 37,759 | +0.06(+0.23%) |
Dec 10, 2021 | 23.84 | 23.91 | 23.81 | 23.84 | 39,453 | +0.03(+0.12%) |
Dec 09, 2021 | 23.79 | 23.89 | 23.78 | 23.81 | 58,752 | -0.03(-0.12%) |
Dec 08, 2021 | 23.51 | 23.91 | 23.51 | 23.84 | 98,999 | +0.31(+1.34%) |
Dec 07, 2021 | 23.44 | 23.59 | 23.44 | 23.52 | 56,427 | +0.07(+0.32%) |
Dec 06, 2021 | 23.59 | 23.64 | 23.40 | 23.45 | 87,581 | -0.12(-0.51%) |
Dec 03, 2021 | 23.45 | 23.68 | 23.45 | 23.57 | 52,519 | +0.14(+0.59%) |
Dec 02, 2021 | 23.50 | 23.54 | 23.42 | 23.43 | 73,263 | -0.10(-0.43%) |
Dec 01, 2021 | 23.73 | 23.73 | 23.53 | 23.53 | 56,396 | -0.07(-0.31%) |
Nov 30, 2021 | 23.55 | 23.64 | 23.43 | 23.61 | 70,840 | +0.17(+0.71%) |
Nov 29, 2021 | 23.34 | 23.48 | 23.34 | 23.44 | 39,141 | +0.06(+0.28%) |
Nov 26, 2021 | 23.24 | 23.38 | 23.18 | 23.38 | 48,333 | +0.02(+0.08%) |
Nov 24, 2021 | 23.35 | 23.40 | 23.24 | 23.36 | 119,606 | -0.03(-0.12%) |
Nov 23, 2021 | 23.35 | 23.50 | 23.35 | 23.38 | 70,475 | -0.08(-0.34%) |
Nov 22, 2021 | 23.62 | 23.64 | 23.43 | 23.46 | 71,981 | -0.13(-0.57%) |
Nov 19, 2021 | 23.71 | 23.81 | 23.55 | 23.60 | 67,842 | -0.13(-0.55%) |
Nov 18, 2021 | 23.90 | 23.75 | 23.71 | 23.73 | 50,597 | -0.11(-0.47%) |
Nov 17, 2021 | 23.82 | 23.91 | 23.74 | 23.84 | 47,030 | +0.06(+0.27%) |
Nov 16, 2021 | 23.75 | 23.84 | 23.71 | 23.77 | 42,912 | +0.03(+0.12%) |
Nov 15, 2021 | 23.76 | 23.77 | 23.75 | 23.75 | 49,880 | -0.03(-0.12%) |
Nov 12, 2021 | 23.72 | 23.82 | 23.72 | 23.77 | 34,864 | +0.06(+0.24%) |
Nov 11, 2021 | 23.64 | 23.76 | 23.64 | 23.72 | 27,719 | +0.06(+0.23%) |
Nov 10, 2021 | 23.77 | 23.65 | 23.66 | 56,130 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.87 | 23.87 | 23.76 | 23.81 | 52,874 | -0.04(-0.15%) |
Nov 08, 2021 | 24.02 | 25.01 | 23.79 | 23.84 | 32,577 | -0.06(-0.23%) |
Nov 05, 2021 | 23.82 | 23.92 | 23.82 | 23.90 | 53,943 | +0.05(+0.19%) |
Nov 04, 2021 | 23.72 | 23.88 | 23.72 | 23.85 | 48,072 | +0.15(+0.62%) |
Nov 03, 2021 | 23.69 | 23.77 | 23.68 | 23.71 | 92,574 | -0.04(-0.16%) |
Nov 02, 2021 | 23.82 | 23.82 | 23.72 | 23.74 | 67,593 | -0.11(-0.46%) |
Nov 01, 2021 | 23.76 | 23.87 | 23.69 | 23.85 | 58,970 | +0.17(+0.70%) |
Oct 29, 2021 | 23.76 | 23.77 | 23.65 | 23.69 | 49,069 | -0.06(-0.27%) |
Oct 28, 2021 | 23.66 | 23.78 | 23.66 | 23.75 | 39,895 | +0.06(+0.27%) |
Oct 27, 2021 | 23.60 | 23.75 | 23.62 | 23.69 | 52,056 | +0.10(+0.43%) |
Oct 26, 2021 | 23.71 | 23.59 | 51,422 | -0.18(-0.74%) | ||
Oct 25, 2021 | 23.63 | 23.81 | 23.63 | 23.76 | 61,967 | +0.06(+0.27%) |
Oct 22, 2021 | 23.79 | 23.84 | 23.69 | 23.70 | 54,479 | -0.04(-0.16%) |
Oct 21, 2021 | 23.62 | 23.87 | 23.62 | 23.73 | 101,336 | +0.06(+0.23%) |
Oct 20, 2021 | 23.75 | 23.90 | 23.68 | 23.68 | 59,881 | -0.11(-0.47%) |
Oct 19, 2021 | 23.78 | 23.85 | 23.70 | 23.79 | 54,794 | -0.01(-0.04%) |
Oct 18, 2021 | 23.73 | 23.90 | 23.65 | 23.80 | 61,943 | +0.06(+0.27%) |
Oct 15, 2021 | 23.78 | 23.84 | 23.69 | 23.73 | 82,694 | -0.11(-0.46%) |
Oct 14, 2021 | 23.87 | 23.87 | 23.81 | 23.84 | 25,510 | +0.04(+0.16%) |
Oct 13, 2021 | 23.68 | 23.88 | 23.68 | 23.81 | 48,611 | +0.12(+0.51%) |
Oct 12, 2021 | 23.52 | 23.71 | 23.51 | 23.69 | 48,347 | +0.18(+0.78%) |
Oct 11, 2021 | 23.53 | 23.65 | 23.49 | 23.50 | 29,398 | -0.06(-0.23%) |
Oct 08, 2021 | 23.61 | 23.62 | 23.51 | 23.56 | 72,523 | -0.04(-0.16%) |
Oct 07, 2021 | 23.63 | 23.71 | 23.59 | 23.59 | 43,662 | -0.03(-0.12%) |
Oct 06, 2021 | 23.54 | 23.68 | 23.54 | 23.62 | 31,168 | +0.05(+0.20%) |
Oct 05, 2021 | 23.49 | 23.60 | 23.49 | 23.58 | 69,428 | +0.08(+0.35%) |
Oct 04, 2021 | 23.53 | 23.58 | 23.49 | 23.49 | 47,474 | -0.06(-0.23%) |
Oct 01, 2021 | 23.63 | 23.70 | 23.54 | 23.55 | 98,931 | +0.04(+0.16%) |
Sep 30, 2021 | 23.66 | 23.71 | 23.51 | 23.51 | 59,936 | -0.10(-0.43%) |
Sep 29, 2021 | 23.55 | 23.68 | 23.55 | 23.61 | 104,301 | +0.06(+0.27%) |
Sep 28, 2021 | 23.58 | 23.58 | 23.43 | 23.55 | 133,294 | -0.04(-0.16%) |
Sep 27, 2021 | 23.70 | 23.73 | 23.55 | 23.58 | 140,273 | -0.15(-0.62%) |
Sep 24, 2021 | 23.77 | 23.77 | 23.55 | 23.73 | 72,939 | -0.05(-0.19%) |
Sep 23, 2021 | 24.02 | 24.05 | 23.66 | 23.78 | 153,227 | -0.23(-0.96%) |
Sep 22, 2021 | 24.05 | 24.08 | 24.00 | 24.01 | 47,679 | -0.03(-0.11%) |
Sep 21, 2021 | 23.98 | 24.05 | 23.93 | 24.04 | 48,341 | +0.04(+0.15%) |
Sep 20, 2021 | 24.05 | 24.05 | 23.97 | 24.00 | 35,116 | -0.05(-0.19%) |
Sep 17, 2021 | 24.05 | 24.07 | 24.03 | 24.05 | 48,631 | -0.04(-0.15%) |
Sep 16, 2021 | 24.08 | 24.13 | 24.07 | 24.08 | 48,292 | -0.04(-0.15%) |
Sep 15, 2021 | 24.05 | 24.17 | 24.05 | 24.12 | 73,351 | +0.02(+0.08%) |
Sep 14, 2021 | 24.16 | 24.16 | 24.08 | 24.10 | 49,378 | +0.04(+0.16%) |
Sep 13, 2021 | 24.02 | 24.10 | 24.02 | 24.06 | 59,331 | +0.04(+0.15%) |
Sep 10, 2021 | 24.03 | 24.07 | 24.02 | 24.02 | 28,202 | -0.01(-0.04%) |
Sep 09, 2021 | 24.04 | 24.13 | 24.03 | 24.03 | 54,258 | -0.01(-0.04%) |
Sep 08, 2021 | 24.09 | 24.10 | 24.02 | 24.04 | 82,212 | +0.03(+0.11%) |
Sep 07, 2021 | 24.12 | 24.15 | 24.02 | 24.02 | 112,758 | -0.11(-0.46%) |
Sep 03, 2021 | 24.21 | 24.21 | 24.08 | 24.13 | 91,095 | -0.07(-0.30%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.18 | 24.20 | 53,656 | +0.03(+0.11%) |
Sep 01, 2021 | 24.18 | 24.25 | 24.16 | 24.17 | 71,233 | +0.00(+0.00%) |
Aug 31, 2021 | 24.14 | 24.17 | 24.08 | 24.17 | 150,252 | +0.00(+0.00%) |
Aug 30, 2021 | 24.13 | 24.22 | 24.13 | 24.17 | 134,313 | -0.02(-0.08%) |
Aug 27, 2021 | 24.14 | 24.23 | 24.14 | 24.19 | 75,489 | -0.02(-0.08%) |
Aug 26, 2021 | 24.24 | 24.24 | 24.15 | 24.21 | 83,698 | -0.06(-0.23%) |
Aug 25, 2021 | 24.32 | 24.32 | 24.24 | 24.26 | 43,242 | -0.02(-0.08%) |
Aug 24, 2021 | 24.26 | 24.33 | 24.26 | 24.28 | 100,713 | -0.02(-0.08%) |
Aug 23, 2021 | 24.28 | 24.35 | 24.23 | 24.30 | 74,757 | -0.02(-0.08%) |
Aug 20, 2021 | 24.32 | 24.36 | 24.30 | 24.32 | 46,602 | +0.02(+0.08%) |
Aug 19, 2021 | 24.25 | 24.35 | 24.25 | 24.30 | 37,882 | -0.06(-0.23%) |
Aug 18, 2021 | 24.22 | 24.36 | 24.21 | 24.36 | 68,925 | +0.10(+0.42%) |
Aug 17, 2021 | 24.13 | 24.26 | 24.13 | 24.25 | 77,374 | +0.08(+0.34%) |
Aug 16, 2021 | 24.17 | 24.23 | 24.15 | 24.17 | 26,118 | -0.01(-0.04%) |
Aug 13, 2021 | 24.15 | 24.21 | 24.15 | 24.18 | 30,262 | +0.04(+0.16%) |
Aug 12, 2021 | 24.13 | 24.22 | 24.13 | 24.14 | 36,027 | -0.05(-0.19%) |
Aug 11, 2021 | 24.13 | 24.24 | 24.13 | 24.19 | 64,963 | +0.03(+0.11%) |
Aug 10, 2021 | 24.16 | 24.19 | 24.11 | 24.16 | 53,658 | +0.05(+0.23%) |
Aug 09, 2021 | 24.06 | 24.12 | 24.03 | 24.11 | 41,842 | +0.06(+0.27%) |
Aug 06, 2021 | 24.11 | 24.11 | 24.03 | 24.04 | 25,019 | -0.01(-0.04%) |
Aug 05, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 40,879 | -0.05(-0.19%) |
Aug 04, 2021 | 24.10 | 24.15 | 24.10 | 24.10 | 20,283 | +0.00(+0.00%) |
Aug 03, 2021 | 24.03 | 24.16 | 24.03 | 24.10 | 65,948 | +0.03(+0.11%) |
Aug 02, 2021 | 24.09 | 24.17 | 24.03 | 24.07 | 83,325 | -0.02(-0.08%) |
Jul 30, 2021 | 24.11 | 24.20 | 24.07 | 24.09 | 43,563 | -0.02(-0.08%) |
Jul 29, 2021 | 24.01 | 24.13 | 23.98 | 24.11 | 61,314 | +0.08(+0.34%) |
Jul 28, 2021 | 24.02 | 24.08 | 24.01 | 24.02 | 47,254 | -0.02(-0.08%) |
Jul 27, 2021 | 24.08 | 24.11 | 24.02 | 24.04 | 54,736 | -0.03(-0.11%) |
Jul 26, 2021 | 24.00 | 24.10 | 23.95 | 24.07 | 50,073 | +0.08(+0.34%) |
Jul 23, 2021 | 23.97 | 24.05 | 23.85 | 23.99 | 49,715 | +0.01(+0.04%) |
Jul 22, 2021 | 24.03 | 24.06 | 23.98 | 23.98 | 33,857 | -0.08(-0.34%) |
Jul 21, 2021 | 24.09 | 24.09 | 23.98 | 24.06 | 54,901 | -0.02(-0.08%) |
Jul 20, 2021 | 24.00 | 24.09 | 23.94 | 24.08 | 50,046 | +0.14(+0.57%) |
Jul 19, 2021 | 23.98 | 24.00 | 23.88 | 23.94 | 86,764 | -0.10(-0.42%) |
Jul 16, 2021 | 24.01 | 24.07 | 23.93 | 24.04 | 67,890 | +0.04(+0.15%) |
Jul 15, 2021 | 24.14 | 24.14 | 23.99 | 24.00 | 80,214 | -0.04(-0.15%) |
Jul 14, 2021 | 24.08 | 24.13 | 24.01 | 24.04 | 72,622 | -0.03(-0.14%) |
Jul 13, 2021 | 23.98 | 24.10 | 23.98 | 24.08 | 22,856 | +0.04(+0.15%) |
Jul 12, 2021 | 24.06 | 24.15 | 24.01 | 24.04 | 51,707 | +0.02(+0.08%) |
Jul 09, 2021 | 24.00 | 24.13 | 24.00 | 24.02 | 54,813 | -0.06(-0.27%) |
Jul 08, 2021 | 23.99 | 24.15 | 23.96 | 24.08 | 81,635 | +0.10(+0.42%) |
Jul 07, 2021 | 24.09 | 24.18 | 23.97 | 23.98 | 41,842 | -0.15(-0.61%) |
Jul 06, 2021 | 24.06 | 24.14 | 24.05 | 24.13 | 43,560 | +0.07(+0.30%) |
Jul 02, 2021 | 24.03 | 24.06 | 23.98 | 24.06 | 28,136 | +0.06(+0.27%) |
Jul 01, 2021 | 24.01 | 24.01 | 23.96 | 23.99 | 41,844 | +0.00(+0.00%) |
Jun 30, 2021 | 23.77 | 23.99 | 23.77 | 23.99 | 111,551 | +0.19(+0.81%) |
Jun 29, 2021 | 23.72 | 23.82 | 23.72 | 23.80 | 112,335 | +0.00(+0.00%) |
Jun 28, 2021 | 23.83 | 23.86 | 23.65 | 23.80 | 152,175 | -0.06(-0.27%) |
Jun 25, 2021 | 23.87 | 23.87 | 23.81 | 23.87 | 51,345 | +0.02(+0.08%) |
Jun 24, 2021 | 23.81 | 23.87 | 23.76 | 23.85 | 70,603 | +0.02(+0.08%) |
Jun 23, 2021 | 23.86 | 23.87 | 23.79 | 23.83 | 46,791 | +0.02(+0.08%) |
Jun 22, 2021 | 23.76 | 23.87 | 23.62 | 23.81 | 73,516 | -0.02(-0.08%) |
Jun 21, 2021 | 23.69 | 23.83 | 23.69 | 23.83 | 55,642 | +0.16(+0.70%) |
Jun 18, 2021 | 23.57 | 23.70 | 23.57 | 23.66 | 45,049 | +0.01(+0.06%) |
Jun 17, 2021 | 23.55 | 23.68 | 23.52 | 23.65 | 59,949 | +0.05(+0.21%) |
Jun 16, 2021 | 23.68 | 23.69 | 23.58 | 23.60 | 56,902 | -0.07(-0.31%) |
Jun 15, 2021 | 23.75 | 23.75 | 23.60 | 23.67 | 68,087 | -0.02(-0.08%) |
Jun 14, 2021 | 23.76 | 23.76 | 23.67 | 23.69 | 54,398 | +0.05(+0.20%) |
Jun 11, 2021 | 23.71 | 23.71 | 23.62 | 23.64 | 40,990 | +0.01(+0.04%) |
Jun 10, 2021 | 23.65 | 23.65 | 23.55 | 23.63 | 54,217 | +0.11(+0.47%) |
Jun 09, 2021 | 23.63 | 23.73 | 23.52 | 23.52 | 75,312 | -0.09(-0.39%) |
Jun 08, 2021 | 23.73 | 23.80 | 23.61 | 23.62 | 37,801 | -0.15(-0.61%) |
Jun 07, 2021 | 23.61 | 23.78 | 23.61 | 23.76 | 59,955 | +0.10(+0.42%) |
Jun 04, 2021 | 23.80 | 23.82 | 23.66 | 23.66 | 71,404 | -0.07(-0.31%) |
Jun 03, 2021 | 23.77 | 23.82 | 23.68 | 23.73 | 71,948 | -0.01(-0.04%) |
Jun 02, 2021 | 23.67 | 23.78 | 23.63 | 23.74 | 68,564 | +0.05(+0.19%) |
Jun 01, 2021 | 23.71 | 23.81 | 23.63 | 23.70 | 160,478 | +0.05(+0.19%) |
May 28, 2021 | 23.57 | 23.68 | 23.56 | 23.65 | 61,960 | +0.06(+0.27%) |
May 27, 2021 | 23.58 | 23.63 | 23.52 | 23.59 | 72,324 | +0.04(+0.15%) |
May 26, 2021 | 23.50 | 23.59 | 23.50 | 23.55 | 60,327 | +0.01(+0.04%) |
May 25, 2021 | 23.62 | 23.65 | 23.50 | 23.54 | 49,788 | +0.05(+0.23%) |
May 24, 2021 | 23.57 | 23.70 | 23.48 | 23.49 | 53,020 | -0.12(-0.50%) |
May 21, 2021 | 23.54 | 23.63 | 23.52 | 23.61 | 47,889 | +0.09(+0.39%) |
May 20, 2021 | 23.48 | 23.61 | 23.45 | 23.52 | 65,360 | +0.06(+0.27%) |
May 19, 2021 | 23.27 | 23.46 | 23.27 | 23.45 | 70,048 | +0.16(+0.67%) |
May 18, 2021 | 23.31 | 23.43 | 23.27 | 23.30 | 64,307 | -0.01(-0.04%) |
May 17, 2021 | 23.21 | 23.36 | 23.21 | 23.31 | 49,882 | -0.01(-0.04%) |
May 14, 2021 | 23.21 | 23.34 | 23.20 | 23.31 | 67,557 | +0.05(+0.24%) |
May 13, 2021 | 23.31 | 23.41 | 23.05 | 23.26 | 107,423 | -0.06(-0.26%) |
May 12, 2021 | 23.57 | 23.61 | 23.21 | 23.32 | 151,009 | -0.28(-1.20%) |
May 11, 2021 | 23.54 | 23.62 | 23.45 | 23.60 | 52,494 | -0.01(-0.04%) |
May 10, 2021 | 23.59 | 23.67 | 23.59 | 23.61 | 95,610 | -0.05(-0.19%) |
May 07, 2021 | 23.67 | 23.67 | 23.59 | 23.66 | 62,317 | +0.05(+0.23%) |
May 06, 2021 | 23.63 | 23.67 | 23.60 | 23.60 | 60,498 | -0.05(-0.23%) |
May 05, 2021 | 23.67 | 23.70 | 23.62 | 23.66 | 49,293 | +0.01(+0.04%) |
May 04, 2021 | 23.59 | 23.70 | 23.59 | 23.65 | 87,476 | -0.05(-0.19%) |