Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.33 | 21.63 | 21.33 | 21.63 | 10,211 | +0.24(+1.10%) |
Dec 30, 2021 | 21.55 | 21.55 | 21.33 | 21.39 | 9,149 | +0.03(+0.12%) |
Dec 29, 2021 | 21.21 | 21.37 | 21.21 | 21.37 | 4,863 | +0.03(+0.15%) |
Dec 28, 2021 | 21.25 | 21.34 | 21.22 | 21.34 | 11,925 | +0.16(+0.74%) |
Dec 27, 2021 | 21.21 | 21.29 | 21.17 | 21.18 | 18,171 | -0.11(-0.50%) |
Dec 23, 2021 | 21.31 | 21.31 | 21.17 | 21.29 | 6,105 | -0.10(-0.46%) |
Dec 22, 2021 | 21.18 | 21.44 | 21.18 | 21.39 | 17,830 | +0.14(+0.66%) |
Dec 21, 2021 | 21.03 | 21.25 | 21.03 | 21.25 | 24,507 | +0.19(+0.90%) |
Dec 20, 2021 | 21.03 | 21.15 | 21.00 | 21.06 | 10,039 | +0.07(+0.35%) |
Dec 17, 2021 | 21.04 | 21.04 | 20.97 | 20.98 | 20,280 | -0.04(-0.19%) |
Dec 16, 2021 | 21.01 | 21.04 | 20.99 | 21.02 | 38,034 | +0.05(+0.24%) |
Dec 15, 2021 | 20.95 | 20.99 | 20.93 | 20.97 | 46,638 | +0.00(+0.00%) |
Dec 14, 2021 | 21.08 | 21.08 | 20.98 | 20.97 | 9,805 | -0.11(-0.51%) |
Dec 13, 2021 | 21.01 | 21.08 | 20.97 | 21.08 | 5,604 | -0.01(-0.06%) |
Dec 10, 2021 | 20.98 | 21.10 | 20.97 | 21.09 | 13,242 | +0.12(+0.57%) |
Dec 09, 2021 | 20.96 | 21.03 | 20.96 | 20.97 | 13,130 | -0.06(-0.27%) |
Dec 08, 2021 | 20.97 | 21.03 | 20.96 | 21.03 | 10,779 | +0.02(+0.08%) |
Dec 07, 2021 | 21.02 | 21.11 | 20.96 | 21.01 | 17,040 | +0.07(+0.35%) |
Dec 06, 2021 | 21.06 | 21.13 | 20.94 | 20.94 | 10,037 | -0.16(-0.74%) |
Dec 03, 2021 | 21.06 | 21.10 | 20.97 | 21.10 | 7,288 | +0.07(+0.35%) |
Dec 02, 2021 | 20.97 | 21.04 | 20.94 | 21.02 | 6,802 | +0.04(+0.18%) |
Dec 01, 2021 | 21.06 | 21.13 | 20.96 | 20.99 | 8,601 | +0.05(+0.26%) |
Nov 30, 2021 | 20.97 | 21.10 | 20.97 | 20.93 | 25,661 | -0.12(-0.59%) |
Nov 29, 2021 | 21.01 | 21.06 | 20.94 | 21.06 | 5,058 | +0.09(+0.43%) |
Nov 26, 2021 | 20.99 | 21.05 | 20.92 | 20.96 | 5,939 | -0.08(-0.39%) |
Nov 24, 2021 | 20.98 | 21.07 | 20.98 | 21.05 | 4,646 | +0.12(+0.59%) |
Nov 23, 2021 | 20.91 | 20.95 | 20.90 | 20.92 | 4,804 | -0.11(-0.51%) |
Nov 22, 2021 | 20.96 | 21.03 | 20.91 | 21.03 | 27,141 | +0.03(+0.16%) |
Nov 19, 2021 | 20.91 | 21.06 | 20.89 | 21.00 | 6,653 | +0.13(+0.63%) |
Nov 18, 2021 | 20.99 | 21.01 | 20.87 | 20.87 | 17,146 | -0.12(-0.59%) |
Nov 17, 2021 | 20.92 | 21.03 | 20.92 | 20.99 | 6,836 | -0.01(-0.04%) |
Nov 16, 2021 | 21.13 | 21.13 | 20.97 | 21.00 | 6,334 | +0.02(+0.12%) |
Nov 15, 2021 | 21.17 | 21.17 | 20.97 | 20.97 | 9,337 | -0.05(-0.24%) |
Nov 12, 2021 | 21.06 | 21.16 | 21.02 | 21.02 | 16,724 | -0.04(-0.20%) |
Nov 11, 2021 | 21.10 | 21.10 | 21.03 | 21.06 | 12,087 | -0.03(-0.16%) |
Nov 10, 2021 | 21.22 | 21.06 | 21.10 | 5,835 | -0.25(-1.16%) | |
Nov 09, 2021 | 21.35 | 21.38 | 21.31 | 21.34 | 11,557 | -0.03(-0.15%) |
Nov 08, 2021 | 21.23 | 21.39 | 21.23 | 21.38 | 20,245 | +0.10(+0.47%) |
Nov 05, 2021 | 21.27 | 21.34 | 20.99 | 21.28 | 25,924 | +0.00(+0.00%) |
Nov 04, 2021 | 21.19 | 21.34 | 21.19 | 21.28 | 20,305 | +0.02(+0.08%) |
Nov 03, 2021 | 21.20 | 21.29 | 21.11 | 21.26 | 13,588 | +0.05(+0.23%) |
Nov 02, 2021 | 21.16 | 21.24 | 21.16 | 21.21 | 7,382 | -0.01(-0.04%) |
Nov 01, 2021 | 21.06 | 21.29 | 21.16 | 21.22 | 16,719 | +0.06(+0.27%) |
Oct 29, 2021 | 21.09 | 21.18 | 21.04 | 21.16 | 9,088 | +0.07(+0.31%) |
Oct 28, 2021 | 21.16 | 21.27 | 21.09 | 21.10 | 13,188 | -0.07(-0.32%) |
Oct 27, 2021 | 21.04 | 21.17 | 21.02 | 21.17 | 8,834 | +0.17(+0.80%) |
Oct 26, 2021 | 21.33 | 21.00 | 35,068 | -0.04(-0.18%) | ||
Oct 25, 2021 | 21.00 | 21.07 | 20.97 | 21.03 | 22,517 | -0.01(-0.06%) |
Oct 22, 2021 | 21.09 | 21.10 | 21.05 | 21.05 | 2,054 | -0.04(-0.20%) |
Oct 21, 2021 | 21.07 | 21.09 | 21.02 | 21.09 | 6,046 | +0.04(+0.20%) |
Oct 20, 2021 | 20.91 | 21.07 | 20.91 | 21.05 | 13,536 | +0.10(+0.47%) |
Oct 19, 2021 | 20.86 | 21.00 | 20.86 | 20.95 | 27,394 | -0.05(-0.24%) |
Oct 18, 2021 | 20.97 | 21.00 | 20.93 | 21.00 | 12,911 | -0.02(-0.08%) |
Oct 15, 2021 | 21.14 | 21.14 | 20.97 | 21.01 | 30,032 | -0.08(-0.39%) |
Oct 14, 2021 | 21.06 | 21.10 | 21.02 | 21.10 | 9,238 | +0.08(+0.39%) |
Oct 13, 2021 | 20.92 | 21.01 | 20.89 | 21.01 | 17,356 | +0.13(+0.63%) |
Oct 12, 2021 | 20.90 | 20.95 | 20.87 | 20.88 | 13,108 | +0.02(+0.12%) |
Oct 11, 2021 | 20.84 | 20.92 | 20.83 | 20.86 | 5,864 | -0.01(-0.04%) |
Oct 08, 2021 | 20.89 | 20.94 | 20.82 | 20.87 | 27,575 | -0.02(-0.08%) |
Oct 07, 2021 | 20.89 | 20.93 | 20.81 | 20.88 | 34,215 | -0.04(-0.20%) |
Oct 06, 2021 | 20.91 | 20.97 | 20.88 | 20.92 | 13,725 | +0.10(+0.49%) |
Oct 05, 2021 | 21.06 | 21.11 | 20.82 | 20.82 | 11,774 | -0.18(-0.84%) |
Oct 04, 2021 | 21.14 | 21.14 | 21.00 | 21.00 | 8,441 | -0.21(-0.97%) |
Oct 01, 2021 | 21.18 | 21.26 | 21.18 | 21.20 | 8,622 | -0.08(-0.39%) |
Sep 30, 2021 | 21.09 | 21.30 | 21.06 | 21.29 | 40,396 | +0.33(+1.57%) |
Sep 29, 2021 | 20.85 | 20.98 | 20.81 | 20.96 | 13,377 | +0.29(+1.41%) |
Sep 28, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 40,853 | -0.28(-1.34%) |
Sep 27, 2021 | 20.99 | 20.99 | 20.93 | 20.94 | 14,160 | -0.07(-0.32%) |
Sep 24, 2021 | 21.11 | 21.11 | 20.95 | 21.01 | 15,156 | -0.10(-0.47%) |
Sep 23, 2021 | 21.15 | 21.15 | 21.04 | 21.11 | 13,430 | -0.05(-0.23%) |
Sep 22, 2021 | 21.06 | 21.17 | 21.06 | 21.16 | 7,367 | +0.14(+0.68%) |
Sep 21, 2021 | 21.00 | 21.08 | 21.00 | 21.02 | 10,161 | -0.00(-0.02%) |
Sep 20, 2021 | 21.12 | 21.14 | 21.01 | 21.02 | 7,612 | -0.17(-0.80%) |
Sep 17, 2021 | 21.15 | 21.20 | 21.08 | 21.19 | 21,104 | +0.01(+0.04%) |
Sep 16, 2021 | 21.05 | 21.19 | 21.05 | 21.18 | 10,058 | +0.09(+0.42%) |
Sep 15, 2021 | 21.00 | 21.14 | 20.99 | 21.09 | 7,420 | -0.01(-0.04%) |
Sep 14, 2021 | 21.04 | 21.17 | 21.04 | 21.10 | 3,599 | -0.01(-0.04%) |
Sep 13, 2021 | 21.07 | 21.19 | 21.05 | 21.11 | 12,077 | -0.05(-0.23%) |
Sep 10, 2021 | 21.14 | 21.16 | 21.11 | 21.16 | 9,878 | -0.03(-0.15%) |
Sep 09, 2021 | 21.11 | 21.19 | 21.11 | 21.19 | 4,944 | +0.12(+0.58%) |
Sep 08, 2021 | 21.05 | 21.10 | 21.05 | 21.07 | 8,342 | -0.02(-0.08%) |
Sep 07, 2021 | 21.07 | 21.15 | 21.06 | 21.09 | 17,015 | -0.02(-0.12%) |
Sep 03, 2021 | 21.18 | 21.18 | 21.10 | 21.11 | 5,555 | -0.16(-0.76%) |
Sep 02, 2021 | 21.27 | 21.27 | 21.23 | 21.27 | 10,301 | +0.03(+0.15%) |
Sep 01, 2021 | 21.27 | 21.27 | 21.19 | 21.24 | 8,026 | -0.02(-0.11%) |
Aug 31, 2021 | 21.22 | 21.27 | 21.14 | 21.27 | 12,570 | +0.07(+0.34%) |
Aug 30, 2021 | 21.18 | 21.25 | 21.18 | 21.19 | 8,924 | +0.01(+0.04%) |
Aug 27, 2021 | 21.10 | 21.18 | 21.05 | 21.18 | 3,996 | +0.02(+0.12%) |
Aug 26, 2021 | 21.07 | 21.16 | 21.01 | 21.16 | 11,187 | -0.02(-0.12%) |
Aug 25, 2021 | 21.09 | 21.19 | 21.08 | 21.18 | 7,525 | +0.09(+0.42%) |
Aug 24, 2021 | 21.09 | 21.09 | 20.96 | 21.09 | 11,262 | +0.00(+0.00%) |
Aug 23, 2021 | 21.14 | 21.15 | 21.09 | 21.09 | 3,194 | -0.10(-0.46%) |
Aug 20, 2021 | 21.01 | 21.19 | 21.01 | 21.19 | 11,802 | +0.06(+0.27%) |
Aug 19, 2021 | 21.00 | 21.14 | 21.00 | 21.14 | 4,524 | +0.01(+0.04%) |
Aug 18, 2021 | 20.98 | 21.18 | 20.91 | 21.13 | 10,158 | +0.04(+0.19%) |
Aug 17, 2021 | 21.10 | 21.19 | 21.05 | 21.09 | 6,557 | -0.03(-0.15%) |
Aug 16, 2021 | 21.12 | 21.19 | 21.11 | 21.12 | 11,339 | -0.07(-0.34%) |
Aug 13, 2021 | 21.07 | 21.19 | 21.07 | 21.19 | 7,263 | +0.16(+0.77%) |
Aug 12, 2021 | 20.92 | 21.08 | 20.92 | 21.03 | 11,831 | +0.04(+0.19%) |
Aug 11, 2021 | 21.06 | 21.06 | 20.99 | 20.99 | 5,088 | -0.14(-0.65%) |
Aug 10, 2021 | 21.05 | 21.13 | 20.89 | 21.13 | 10,742 | -0.06(-0.27%) |
Aug 09, 2021 | 21.18 | 21.32 | 21.18 | 21.18 | 14,577 | -0.23(-1.06%) |
Aug 06, 2021 | 21.23 | 21.41 | 21.11 | 21.41 | 22,657 | +0.13(+0.61%) |
Aug 05, 2021 | 21.11 | 21.37 | 21.11 | 21.28 | 7,961 | +0.03(+0.13%) |
Aug 04, 2021 | 21.33 | 21.33 | 21.18 | 21.25 | 5,501 | +0.10(+0.48%) |
Aug 03, 2021 | 21.12 | 21.19 | 21.00 | 21.15 | 11,936 | -0.05(-0.23%) |
Aug 02, 2021 | 21.15 | 21.20 | 21.11 | 21.20 | 12,453 | +0.12(+0.58%) |
Jul 30, 2021 | 20.96 | 21.11 | 20.94 | 21.08 | 13,919 | +0.11(+0.54%) |
Jul 29, 2021 | 20.97 | 20.98 | 20.90 | 20.96 | 7,137 | -0.01(-0.06%) |
Jul 28, 2021 | 20.99 | 21.04 | 20.88 | 20.98 | 15,301 | -0.03(-0.14%) |
Jul 27, 2021 | 21.01 | 21.04 | 20.87 | 21.01 | 16,103 | -0.04(-0.19%) |
Jul 26, 2021 | 20.83 | 21.05 | 20.83 | 21.05 | 8,248 | +0.17(+0.84%) |
Jul 23, 2021 | 21.02 | 21.05 | 20.87 | 20.87 | 8,760 | -0.15(-0.72%) |
Jul 22, 2021 | 21.03 | 21.03 | 20.94 | 21.02 | 2,385 | +0.02(+0.12%) |
Jul 21, 2021 | 20.72 | 21.03 | 20.72 | 21.00 | 16,473 | +0.08(+0.39%) |
Jul 20, 2021 | 20.70 | 20.93 | 20.68 | 20.92 | 25,322 | +0.12(+0.57%) |
Jul 19, 2021 | 21.03 | 21.03 | 20.76 | 20.80 | 7,879 | -0.26(-1.21%) |
Jul 16, 2021 | 21.05 | 21.16 | 21.03 | 21.05 | 12,609 | +0.01(+0.04%) |
Jul 15, 2021 | 21.27 | 21.30 | 21.01 | 21.05 | 22,117 | -0.08(-0.38%) |
Jul 14, 2021 | 21.22 | 21.34 | 21.06 | 21.13 | 27,621 | +0.00(+0.00%) |
Jul 13, 2021 | 21.52 | 21.52 | 21.12 | 21.13 | 8,702 | -0.38(-1.77%) |
Jul 12, 2021 | 21.35 | 21.51 | 21.33 | 21.51 | 4,805 | +0.01(+0.06%) |
Jul 09, 2021 | 21.39 | 21.50 | 21.39 | 21.50 | 11,360 | +0.10(+0.47%) |
Jul 08, 2021 | 21.31 | 21.44 | 21.31 | 21.39 | 14,444 | +0.02(+0.11%) |
Jul 07, 2021 | 21.31 | 21.37 | 21.29 | 21.37 | 7,082 | +0.00(+0.00%) |
Jul 06, 2021 | 21.29 | 21.38 | 21.20 | 21.37 | 15,888 | +0.11(+0.54%) |
Jul 02, 2021 | 21.23 | 21.30 | 21.14 | 21.26 | 14,207 | +0.13(+0.61%) |
Jul 01, 2021 | 21.02 | 21.22 | 21.02 | 21.13 | 7,786 | -0.05(-0.23%) |
Jun 30, 2021 | 20.83 | 21.33 | 20.82 | 21.18 | 71,394 | +0.48(+2.30%) |
Jun 29, 2021 | 20.74 | 20.74 | 20.70 | 20.70 | 43,536 | -0.05(-0.26%) |
Jun 28, 2021 | 20.72 | 20.76 | 20.64 | 20.75 | 21,033 | -0.01(-0.04%) |
Jun 25, 2021 | 20.81 | 20.81 | 20.65 | 20.76 | 15,827 | -0.08(-0.38%) |
Jun 24, 2021 | 20.83 | 20.93 | 20.81 | 20.84 | 8,637 | +0.01(+0.04%) |
Jun 23, 2021 | 20.87 | 20.95 | 20.83 | 20.83 | 4,235 | -0.01(-0.06%) |
Jun 22, 2021 | 20.83 | 20.86 | 20.80 | 20.85 | 12,650 | -0.02(-0.09%) |
Jun 21, 2021 | 20.74 | 20.87 | 20.69 | 20.87 | 12,349 | +0.12(+0.58%) |
Jun 18, 2021 | 20.82 | 20.88 | 20.72 | 20.74 | 16,187 | -0.06(-0.27%) |
Jun 17, 2021 | 20.78 | 20.96 | 20.71 | 20.80 | 36,327 | +0.02(+0.08%) |
Jun 16, 2021 | 20.76 | 20.78 | 20.70 | 20.78 | 23,217 | +0.01(+0.04%) |
Jun 15, 2021 | 20.91 | 20.98 | 20.76 | 20.78 | 36,132 | -0.25(-1.18%) |
Jun 14, 2021 | 20.86 | 21.02 | 20.79 | 21.02 | 14,339 | +0.14(+0.69%) |
Jun 11, 2021 | 20.63 | 20.88 | 20.63 | 20.88 | 22,045 | +0.20(+0.97%) |
Jun 10, 2021 | 20.66 | 20.68 | 20.63 | 20.68 | 5,799 | -0.03(-0.15%) |
Jun 09, 2021 | 20.60 | 20.76 | 20.60 | 20.71 | 10,359 | +0.11(+0.54%) |
Jun 08, 2021 | 20.57 | 20.61 | 20.56 | 20.60 | 9,540 | -0.02(-0.09%) |
Jun 07, 2021 | 20.60 | 20.63 | 20.59 | 20.62 | 10,842 | -0.01(-0.03%) |
Jun 04, 2021 | 20.56 | 20.64 | 20.56 | 20.63 | 18,458 | +0.10(+0.51%) |
Jun 03, 2021 | 20.51 | 20.66 | 20.51 | 20.52 | 27,213 | -0.04(-0.19%) |
Jun 02, 2021 | 20.47 | 20.63 | 20.47 | 20.56 | 10,668 | -0.02(-0.08%) |
Jun 01, 2021 | 20.51 | 20.59 | 20.46 | 20.58 | 21,242 | +0.06(+0.27%) |
May 28, 2021 | 20.50 | 20.53 | 20.47 | 20.52 | 11,134 | +0.12(+0.59%) |
May 27, 2021 | 20.33 | 20.46 | 20.33 | 20.40 | 3,059 | +0.02(+0.08%) |
May 26, 2021 | 20.36 | 20.50 | 20.29 | 20.39 | 11,391 | -0.10(-0.47%) |
May 25, 2021 | 20.43 | 20.49 | 20.38 | 20.48 | 17,406 | +0.03(+0.16%) |
May 24, 2021 | 20.44 | 20.45 | 20.31 | 20.45 | 9,525 | +0.05(+0.24%) |
May 21, 2021 | 20.35 | 20.44 | 20.28 | 20.40 | 8,483 | -0.01(-0.04%) |
May 20, 2021 | 20.39 | 20.43 | 20.21 | 20.41 | 18,213 | +0.03(+0.16%) |
May 19, 2021 | 20.12 | 20.38 | 20.12 | 20.38 | 14,250 | +0.14(+0.67%) |
May 18, 2021 | 20.16 | 20.31 | 20.11 | 20.24 | 33,995 | +0.07(+0.36%) |
May 17, 2021 | 20.21 | 20.21 | 20.05 | 20.17 | 5,897 | -0.02(-0.08%) |
May 14, 2021 | 20.08 | 20.20 | 19.98 | 20.19 | 51,230 | +0.15(+0.76%) |
May 13, 2021 | 20.06 | 20.11 | 20.01 | 20.03 | 28,839 | +0.02(+0.08%) |
May 12, 2021 | 20.32 | 20.36 | 19.95 | 20.02 | 52,488 | -0.29(-1.42%) |
May 11, 2021 | 20.43 | 20.50 | 20.30 | 20.31 | 19,231 | -0.21(-1.01%) |
May 10, 2021 | 20.70 | 20.70 | 20.44 | 20.51 | 23,072 | -0.19(-0.93%) |
May 07, 2021 | 20.64 | 20.70 | 20.56 | 20.70 | 12,264 | +0.08(+0.39%) |
May 06, 2021 | 20.55 | 20.66 | 20.46 | 20.63 | 13,132 | +0.02(+0.08%) |
May 05, 2021 | 20.57 | 20.61 | 20.57 | 20.61 | 5,611 | -0.04(-0.19%) |
May 04, 2021 | 20.31 | 20.66 | 20.31 | 20.65 | 13,082 | +0.20(+0.98%) |
May 03, 2021 | 20.27 | 20.46 | 20.27 | 20.45 | 15,808 | +0.22(+1.11%) |
Apr 30, 2021 | 20.49 | 20.49 | 20.23 | 20.23 | 44,583 | -0.26(-1.29%) |
Apr 29, 2021 | 20.48 | 20.51 | 20.38 | 20.49 | 8,860 | +0.03(+0.16%) |
Apr 28, 2021 | 20.49 | 20.50 | 20.36 | 20.46 | 12,983 | +0.02(+0.08%) |
Apr 27, 2021 | 20.48 | 20.54 | 20.43 | 20.44 | 62,173 | -0.06(-0.31%) |
Apr 26, 2021 | 20.51 | 20.57 | 20.46 | 20.51 | 15,812 | +0.06(+0.31%) |
Apr 23, 2021 | 20.55 | 20.63 | 20.43 | 20.44 | 43,456 | -0.03(-0.16%) |
Apr 22, 2021 | 20.50 | 20.53 | 20.45 | 20.47 | 19,650 | -0.13(-0.62%) |
Apr 21, 2021 | 20.55 | 20.65 | 20.50 | 20.60 | 13,469 | +0.06(+0.31%) |
Apr 20, 2021 | 20.52 | 20.58 | 20.52 | 20.54 | 18,208 | +0.03(+0.16%) |
Apr 19, 2021 | 20.49 | 20.52 | 20.49 | 20.51 | 3,689 | -0.09(-0.43%) |
Apr 16, 2021 | 20.63 | 20.63 | 20.51 | 20.59 | 13,149 | +0.04(+0.19%) |
Apr 15, 2021 | 20.63 | 20.63 | 20.51 | 20.55 | 21,318 | +0.00(+0.00%) |
Apr 14, 2021 | 20.48 | 20.56 | 20.47 | 20.55 | 4,816 | +0.07(+0.35%) |
Apr 13, 2021 | 20.51 | 20.56 | 20.48 | 20.48 | 12,717 | -0.02(-0.12%) |
Apr 12, 2021 | 20.47 | 20.52 | 20.44 | 20.51 | 24,290 | +0.04(+0.19%) |
Apr 09, 2021 | 20.45 | 20.54 | 20.43 | 20.47 | 18,159 | -0.09(-0.43%) |
Apr 08, 2021 | 20.52 | 20.57 | 20.41 | 20.55 | 8,925 | -0.03(-0.15%) |
Apr 07, 2021 | 20.50 | 20.65 | 20.49 | 20.59 | 9,515 | +0.14(+0.66%) |
Apr 06, 2021 | 20.55 | 20.55 | 20.41 | 20.45 | 31,515 | -0.06(-0.27%) |
Apr 05, 2021 | 20.51 | 20.53 | 20.37 | 20.51 | 13,879 | +0.05(+0.23%) |
Apr 01, 2021 | 20.33 | 20.46 | 20.33 | 20.46 | 23,669 | +0.02(+0.12%) |
Mar 31, 2021 | 20.45 | 20.57 | 20.31 | 20.43 | 25,030 | +0.15(+0.75%) |
Mar 30, 2021 | 20.31 | 20.33 | 20.22 | 20.28 | 19,643 | +0.04(+0.19%) |
Mar 29, 2021 | 20.11 | 20.30 | 20.11 | 20.24 | 18,211 | -0.03(-0.15%) |
Mar 26, 2021 | 20.04 | 20.27 | 20.04 | 20.27 | 14,900 | +0.18(+0.90%) |
Mar 25, 2021 | 20.16 | 20.17 | 19.95 | 20.09 | 16,782 | -0.07(-0.35%) |
Mar 24, 2021 | 20.06 | 20.16 | 20.01 | 20.16 | 14,855 | +0.11(+0.55%) |
Mar 23, 2021 | 19.94 | 20.09 | 19.93 | 20.05 | 18,141 | +0.18(+0.91%) |
Mar 22, 2021 | 20.02 | 20.02 | 19.87 | 19.87 | 30,382 | -0.11(-0.55%) |
Mar 19, 2021 | 19.87 | 19.98 | 19.85 | 19.98 | 9,042 | +0.11(+0.55%) |
Mar 18, 2021 | 19.87 | 19.94 | 19.86 | 19.87 | 19,762 | -0.13(-0.63%) |
Mar 17, 2021 | 19.90 | 20.00 | 19.90 | 20.00 | 14,554 | +0.02(+0.12%) |
Mar 16, 2021 | 19.83 | 19.98 | 19.82 | 19.98 | 20,692 | +0.18(+0.91%) |
Mar 15, 2021 | 19.68 | 19.81 | 19.68 | 19.80 | 12,015 | +0.09(+0.44%) |
Mar 12, 2021 | 19.67 | 19.72 | 19.63 | 19.71 | 12,226 | -0.02(-0.12%) |
Mar 11, 2021 | 19.74 | 19.83 | 19.67 | 19.73 | 79,345 | +0.09(+0.48%) |
Mar 10, 2021 | 19.71 | 19.71 | 19.59 | 19.64 | 35,656 | -0.01(-0.04%) |
Mar 09, 2021 | 19.63 | 19.65 | 19.61 | 19.65 | 51,584 | +0.02(+0.08%) |
Mar 08, 2021 | 19.63 | 19.68 | 19.61 | 19.63 | 26,532 | -0.04(-0.20%) |
Mar 05, 2021 | 19.68 | 19.68 | 19.53 | 19.67 | 19,103 | +0.05(+0.28%) |
Mar 04, 2021 | 19.62 | 19.67 | 19.55 | 19.61 | 31,251 | -0.02(-0.08%) |
Mar 03, 2021 | 19.54 | 19.67 | 19.44 | 19.63 | 29,104 | +0.09(+0.44%) |
Mar 02, 2021 | 19.55 | 19.67 | 19.54 | 19.54 | 40,153 | -0.07(-0.36%) |
Mar 01, 2021 | 19.61 | 19.69 | 19.51 | 19.61 | 32,928 | -0.01(-0.04%) |
Feb 26, 2021 | 19.45 | 19.62 | 19.40 | 19.62 | 21,777 | +0.15(+0.77%) |
Feb 25, 2021 | 19.51 | 19.59 | 19.42 | 19.47 | 32,067 | -0.07(-0.36%) |
Feb 24, 2021 | 19.52 | 19.58 | 19.43 | 19.54 | 32,228 | -0.01(-0.04%) |
Feb 23, 2021 | 19.49 | 19.55 | 19.39 | 19.55 | 17,983 | +0.00(+0.00%) |
Feb 22, 2021 | 19.54 | 19.55 | 19.47 | 19.55 | 9,212 | +0.06(+0.32%) |
Feb 19, 2021 | 19.48 | 19.60 | 19.47 | 19.49 | 23,178 | -0.10(-0.52%) |
Feb 18, 2021 | 19.55 | 19.61 | 19.41 | 19.59 | 26,113 | +0.09(+0.48%) |
Feb 17, 2021 | 19.56 | 19.58 | 19.47 | 19.50 | 18,577 | +0.02(+0.08%) |
Feb 16, 2021 | 19.43 | 19.60 | 19.36 | 19.48 | 40,704 | +0.01(+0.04%) |
Feb 12, 2021 | 19.47 | 19.47 | 19.32 | 19.47 | 42,408 | +0.04(+0.20%) |
Feb 11, 2021 | 19.46 | 19.49 | 19.32 | 19.43 | 33,126 | -0.02(-0.12%) |
Feb 10, 2021 | 19.50 | 19.50 | 19.36 | 19.46 | 26,478 | -0.02(-0.08%) |
Feb 09, 2021 | 19.58 | 19.60 | 19.44 | 19.47 | 26,440 | -0.04(-0.20%) |
Feb 08, 2021 | 19.51 | 19.62 | 19.46 | 19.51 | 32,810 | -0.08(-0.40%) |
Feb 05, 2021 | 19.35 | 19.62 | 19.24 | 19.59 | 30,692 | +0.33(+1.71%) |
Feb 04, 2021 | 19.34 | 19.43 | 19.25 | 19.26 | 24,206 | -0.08(-0.41%) |
Feb 03, 2021 | 19.46 | 19.50 | 19.32 | 19.34 | 17,739 | -0.08(-0.40%) |
Feb 02, 2021 | 19.25 | 19.47 | 19.24 | 19.42 | 18,407 | +0.22(+1.15%) |
Feb 01, 2021 | 19.36 | 19.38 | 19.09 | 19.20 | 23,559 | -0.13(-0.69%) |
Jan 29, 2021 | 19.30 | 19.34 | 19.24 | 19.33 | 32,857 | +0.02(+0.08%) |
Jan 28, 2021 | 19.24 | 19.32 | 19.12 | 19.32 | 28,017 | +0.07(+0.37%) |
Jan 27, 2021 | 19.47 | 19.51 | 19.25 | 19.25 | 46,055 | -0.27(-1.37%) |
Jan 26, 2021 | 19.55 | 19.62 | 19.47 | 19.51 | 50,609 | -0.05(-0.28%) |
Jan 25, 2021 | 19.71 | 19.74 | 19.50 | 19.57 | 26,377 | -0.09(-0.44%) |
Jan 22, 2021 | 19.49 | 19.66 | 19.43 | 19.65 | 34,640 | +0.22(+1.13%) |
Jan 21, 2021 | 19.39 | 19.60 | 19.39 | 19.43 | 42,829 | +0.00(+0.00%) |
Jan 20, 2021 | 19.44 | 19.46 | 19.32 | 19.43 | 46,909 | +0.14(+0.73%) |
Jan 19, 2021 | 19.24 | 19.39 | 19.23 | 19.29 | 45,144 | +0.01(+0.04%) |
Jan 15, 2021 | 19.34 | 19.39 | 19.07 | 19.28 | 36,295 | +0.02(+0.08%) |
Jan 14, 2021 | 19.22 | 19.30 | 19.20 | 19.27 | 31,773 | -0.02(-0.08%) |
Jan 13, 2021 | 19.13 | 19.30 | 19.13 | 19.28 | 40,596 | +0.23(+1.19%) |
Jan 12, 2021 | 19.19 | 19.22 | 19.05 | 19.06 | 34,487 | -0.14(-0.74%) |
Jan 11, 2021 | 19.17 | 19.24 | 19.09 | 19.20 | 27,842 | -0.10(-0.53%) |
Jan 08, 2021 | 19.20 | 19.42 | 19.08 | 19.30 | 42,663 | +0.18(+0.94%) |
Jan 07, 2021 | 19.24 | 19.29 | 19.10 | 19.12 | 27,428 | -0.13(-0.65%) |
Jan 06, 2021 | 19.27 | 19.42 | 19.20 | 19.25 | 50,517 | -0.13(-0.65%) |
Jan 05, 2021 | 19.33 | 19.47 | 19.32 | 19.37 | 20,088 | +0.11(+0.57%) |