Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.18 | 18.23 | 18.15 | 18.15 | 53,738 | -0.05(-0.27%) |
Apr 28, 2022 | 18.22 | 18.25 | 18.20 | 18.20 | 127,135 | -0.09(-0.49%) |
Apr 27, 2022 | 18.27 | 18.32 | 18.24 | 18.29 | 96,758 | -0.02(-0.11%) |
Apr 26, 2022 | 18.32 | 18.36 | 18.26 | 18.31 | 123,199 | +0.01(+0.05%) |
Apr 25, 2022 | 18.36 | 18.41 | 18.28 | 18.30 | 102,460 | -0.06(-0.33%) |
Apr 22, 2022 | 18.39 | 18.42 | 18.32 | 18.36 | 75,369 | -0.08(-0.43%) |
Apr 21, 2022 | 18.44 | 18.45 | 18.36 | 18.44 | 48,249 | -0.05(-0.27%) |
Apr 20, 2022 | 18.45 | 18.50 | 18.40 | 18.49 | 394,557 | +0.08(+0.43%) |
Apr 19, 2022 | 18.52 | 18.56 | 18.41 | 18.41 | 81,879 | -0.25(-1.34%) |
Apr 18, 2022 | 18.66 | 18.67 | 18.61 | 18.66 | 90,129 | -0.04(-0.21%) |
Apr 14, 2022 | 18.73 | 18.73 | 18.67 | 18.70 | 137,672 | -0.11(-0.56%) |
Apr 13, 2022 | 18.78 | 18.87 | 18.78 | 18.80 | 147,506 | +0.00(+0.03%) |
Apr 12, 2022 | 18.82 | 18.87 | 18.77 | 18.80 | 74,060 | +0.03(+0.16%) |
Apr 11, 2022 | 18.93 | 18.98 | 18.77 | 18.77 | 163,461 | -0.13(-0.69%) |
Apr 08, 2022 | 18.98 | 18.98 | 18.90 | 18.90 | 45,654 | -0.12(-0.63%) |
Apr 07, 2022 | 19.07 | 19.10 | 18.93 | 19.02 | 176,767 | -0.15(-0.78%) |
Apr 06, 2022 | 19.16 | 19.20 | 19.11 | 19.17 | 123,226 | -0.08(-0.42%) |
Apr 05, 2022 | 19.34 | 19.37 | 19.22 | 19.25 | 200,497 | -0.13(-0.67%) |
Apr 04, 2022 | 19.36 | 19.38 | 19.32 | 19.38 | 78,869 | +0.03(+0.16%) |
Apr 01, 2022 | 19.28 | 19.38 | 19.26 | 19.35 | 185,621 | -0.04(-0.23%) |
Mar 31, 2022 | 19.32 | 19.40 | 19.31 | 19.39 | 541,425 | +0.09(+0.44%) |
Mar 30, 2022 | 19.27 | 19.35 | 19.27 | 19.31 | 59,972 | +0.04(+0.21%) |
Mar 29, 2022 | 19.29 | 19.34 | 19.27 | 19.27 | 92,008 | -0.04(-0.18%) |
Mar 28, 2022 | 19.33 | 19.35 | 19.28 | 19.30 | 81,551 | -0.00(-0.03%) |
Mar 25, 2022 | 19.40 | 19.40 | 19.26 | 19.31 | 43,307 | -0.12(-0.59%) |
Mar 24, 2022 | 19.47 | 19.47 | 19.33 | 19.43 | 130,364 | -0.09(-0.44%) |
Mar 23, 2022 | 19.57 | 19.59 | 19.50 | 19.51 | 59,997 | -0.06(-0.33%) |
Mar 22, 2022 | 19.62 | 19.64 | 19.56 | 19.57 | 52,663 | -0.05(-0.28%) |
Mar 21, 2022 | 19.71 | 19.71 | 19.57 | 19.63 | 89,880 | -0.10(-0.52%) |
Mar 18, 2022 | 19.75 | 19.81 | 19.73 | 19.73 | 50,220 | +0.04(+0.20%) |
Mar 17, 2022 | 19.71 | 19.76 | 19.67 | 19.69 | 108,170 | +0.02(+0.12%) |
Mar 16, 2022 | 19.63 | 19.70 | 19.62 | 19.67 | 73,618 | -0.00(-0.00%) |
Mar 15, 2022 | 19.68 | 19.70 | 19.64 | 19.67 | 62,733 | -0.10(-0.50%) |
Mar 14, 2022 | 19.89 | 19.89 | 19.75 | 19.77 | 79,953 | -0.20(-1.00%) |
Mar 11, 2022 | 20.02 | 20.04 | 19.97 | 19.97 | 58,193 | -0.03(-0.15%) |
Mar 10, 2022 | 20.08 | 20.14 | 20.00 | 20.00 | 51,747 | -0.04(-0.20%) |
Mar 09, 2022 | 20.15 | 20.15 | 20.02 | 20.04 | 127,751 | -0.09(-0.45%) |
Mar 08, 2022 | 20.21 | 20.21 | 20.09 | 20.13 | 76,341 | -0.19(-0.93%) |
Mar 07, 2022 | 20.34 | 20.34 | 20.29 | 20.32 | 52,340 | -0.07(-0.34%) |
Mar 04, 2022 | 20.36 | 20.39 | 20.36 | 20.39 | 44,869 | -0.05(-0.24%) |
Mar 03, 2022 | 20.52 | 20.52 | 20.41 | 20.44 | 37,544 | -0.06(-0.29%) |
Mar 02, 2022 | 20.52 | 20.55 | 20.47 | 20.50 | 36,892 | +0.00(+0.00%) |
Mar 01, 2022 | 20.47 | 20.56 | 20.44 | 20.50 | 52,325 | +0.00(+0.00%) |
Feb 28, 2022 | 20.46 | 20.51 | 20.44 | 20.50 | 30,231 | +0.06(+0.29%) |
Feb 25, 2022 | 20.48 | 20.45 | 20.40 | 20.44 | 31,801 | -0.04(-0.20%) |
Feb 24, 2022 | 20.52 | 20.56 | 20.45 | 20.48 | 49,992 | +0.06(+0.29%) |
Feb 23, 2022 | 20.49 | 20.49 | 20.42 | 20.42 | 67,861 | +0.06(+0.29%) |
Feb 22, 2022 | 20.45 | 20.46 | 20.36 | 20.36 | 103,924 | -0.07(-0.34%) |
Feb 18, 2022 | 20.43 | 0 | +0.09(+0.44%) | |||
Feb 17, 2022 | 20.40 | 20.45 | 20.33 | 20.34 | 185,710 | -0.02(-0.07%) |
Feb 16, 2022 | 20.38 | 20.38 | 20.34 | 20.36 | 107,302 | -0.02(-0.12%) |
Feb 15, 2022 | 20.36 | 20.38 | 20.33 | 20.38 | 90,376 | +0.02(+0.10%) |
Feb 14, 2022 | 20.43 | 20.49 | 20.36 | 20.36 | 92,000 | -0.06(-0.29%) |
Feb 11, 2022 | 20.58 | 20.58 | 20.42 | 20.42 | 87,048 | -0.15(-0.74%) |
Feb 10, 2022 | 20.71 | 20.71 | 20.57 | 20.57 | 29,344 | -0.12(-0.57%) |
Feb 09, 2022 | 20.75 | 20.75 | 20.69 | 20.69 | 53,391 | -0.03(-0.14%) |
Feb 08, 2022 | 20.79 | 20.82 | 20.73 | 20.72 | 41,958 | -0.08(-0.38%) |
Feb 07, 2022 | 20.86 | 20.87 | 20.80 | 20.80 | 56,485 | -0.02(-0.10%) |
Feb 04, 2022 | 20.91 | 20.91 | 20.82 | 20.82 | 58,127 | -0.05(-0.24%) |
Feb 03, 2022 | 20.90 | 20.87 | 47,102 | -0.03(-0.14%) | ||
Feb 02, 2022 | 20.88 | 20.94 | 20.86 | 20.90 | 82,082 | +0.14(+0.67%) |
Feb 01, 2022 | 20.74 | 20.82 | 20.74 | 20.76 | 56,437 | +0.08(+0.39%) |
Jan 31, 2022 | 20.73 | 20.67 | 20.68 | 214,023 | -0.09(-0.43%) | |
Jan 28, 2022 | 20.80 | 20.83 | 20.73 | 20.77 | 240,580 | -0.06(-0.29%) |
Jan 27, 2022 | 20.93 | 20.94 | 20.83 | 20.83 | 43,004 | -0.02(-0.10%) |
Jan 26, 2022 | 20.97 | 21.01 | 20.82 | 20.85 | 94,683 | -0.11(-0.52%) |
Jan 25, 2022 | 20.99 | 21.05 | 20.95 | 20.96 | 95,703 | -0.04(-0.19%) |
Jan 24, 2022 | 21.09 | 21.11 | 21.00 | 21.00 | 66,405 | -0.14(-0.69%) |
Jan 21, 2022 | 21.15 | 21.18 | 21.14 | 21.14 | 84,857 | -0.03(-0.12%) |
Jan 20, 2022 | 21.17 | 21.21 | 21.12 | 21.17 | 407,528 | -0.02(-0.09%) |
Jan 19, 2022 | 21.19 | 21.24 | 21.19 | 21.19 | 178,788 | -0.02(-0.09%) |
Jan 18, 2022 | 21.25 | 21.30 | 21.20 | 21.21 | 163,966 | -0.08(-0.38%) |
Jan 14, 2022 | 21.29 | 0 | -0.03(-0.14%) | |||
Jan 13, 2022 | 21.31 | 21.40 | 21.30 | 21.32 | 110,584 | -0.03(-0.14%) |
Jan 12, 2022 | 21.34 | 21.35 | 21.32 | 21.35 | 22,607 | -0.04(-0.19%) |
Jan 11, 2022 | 21.31 | 21.39 | 21.31 | 21.39 | 51,555 | +0.05(+0.23%) |
Jan 10, 2022 | 21.43 | 21.43 | 21.33 | 21.34 | 211,456 | -0.10(-0.47%) |
Jan 07, 2022 | 21.50 | 21.51 | 21.41 | 21.44 | 97,551 | -0.07(-0.33%) |
Jan 06, 2022 | 21.50 | 21.55 | 21.50 | 21.51 | 67,414 | -0.05(-0.23%) |
Jan 05, 2022 | 21.61 | 21.62 | 21.56 | 21.56 | 45,600 | -0.08(-0.37%) |
Jan 04, 2022 | 21.60 | 21.64 | 21.59 | 21.64 | 30,456 | +0.04(+0.19%) |
Jan 03, 2022 | 21.63 | 21.65 | 21.60 | 21.60 | 493,474 | -0.04(-0.17%) |
Dec 31, 2021 | 21.60 | 21.65 | 21.60 | 21.64 | 16,741 | +0.01(+0.03%) |
Dec 30, 2021 | 21.62 | 21.64 | 21.62 | 21.63 | 89,263 | -0.01(-0.05%) |
Dec 29, 2021 | 21.60 | 21.65 | 21.60 | 21.64 | 37,435 | -0.12(-0.55%) |
Dec 28, 2021 | 21.73 | 21.76 | 21.72 | 21.76 | 24,833 | +0.00(+0.00%) |
Dec 27, 2021 | 21.80 | 21.80 | 21.74 | 21.76 | 58,932 | +0.00(+0.00%) |
Dec 23, 2021 | 21.72 | 21.78 | 21.71 | 21.76 | 32,416 | -0.03(-0.14%) |
Dec 22, 2021 | 21.70 | 21.79 | 21.70 | 21.79 | 71,318 | +0.09(+0.39%) |
Dec 21, 2021 | 21.67 | 21.72 | 21.67 | 21.70 | 18,736 | -0.01(-0.02%) |
Dec 20, 2021 | 21.70 | 21.76 | 21.70 | 21.71 | 73,386 | -0.02(-0.09%) |
Dec 17, 2021 | 21.77 | 21.78 | 21.73 | 21.73 | 26,153 | -0.03(-0.14%) |
Dec 16, 2021 | 21.76 | 21.76 | 21.72 | 21.76 | 31,812 | +0.06(+0.28%) |
Dec 15, 2021 | 21.72 | 21.75 | 21.70 | 21.70 | 67,902 | -0.06(-0.28%) |
Dec 14, 2021 | 21.73 | 21.76 | 21.73 | 21.76 | 36,878 | +0.00(+0.00%) |
Dec 13, 2021 | 21.73 | 21.76 | 21.69 | 21.76 | 37,664 | +0.08(+0.37%) |
Dec 10, 2021 | 21.69 | 21.74 | 21.67 | 21.68 | 57,940 | -0.02(-0.09%) |
Dec 09, 2021 | 21.67 | 21.71 | 21.67 | 21.70 | 38,320 | +0.00(+0.00%) |
Dec 08, 2021 | 21.67 | 21.74 | 21.67 | 21.70 | 67,895 | +0.01(+0.02%) |
Dec 07, 2021 | 21.69 | 21.72 | 21.68 | 21.69 | 21,495 | -0.04(-0.16%) |
Dec 06, 2021 | 21.76 | 21.76 | 21.70 | 21.73 | 294,844 | +0.00(+0.00%) |
Dec 03, 2021 | 21.67 | 21.74 | 21.67 | 21.73 | 41,137 | +0.04(+0.18%) |
Dec 02, 2021 | 21.70 | 21.72 | 21.69 | 21.69 | 20,307 | -0.01(-0.05%) |
Dec 01, 2021 | 21.70 | 21.75 | 21.68 | 21.70 | 432,668 | -0.05(-0.23%) |
Nov 30, 2021 | 21.75 | 21.77 | 21.72 | 21.75 | 29,361 | +0.06(+0.28%) |
Nov 29, 2021 | 21.69 | 21.70 | 21.67 | 21.69 | 17,110 | +0.02(+0.09%) |
Nov 26, 2021 | 21.71 | 21.71 | 21.63 | 21.67 | 21,703 | +0.03(+0.14%) |
Nov 24, 2021 | 21.57 | 21.65 | 21.57 | 21.64 | 50,627 | +0.03(+0.15%) |
Nov 23, 2021 | 21.64 | 21.64 | 21.60 | 21.61 | 23,729 | -0.02(-0.08%) |
Nov 22, 2021 | 21.66 | 21.66 | 21.61 | 21.62 | 22,486 | +0.04(+0.16%) |
Nov 19, 2021 | 21.59 | 21.63 | 21.59 | 21.59 | 37,776 | +0.02(+0.09%) |
Nov 18, 2021 | 21.53 | 21.60 | 21.57 | 21.57 | 14,182 | +0.00(+0.00%) |
Nov 17, 2021 | 21.61 | 21.61 | 21.55 | 21.57 | 30,697 | -0.02(-0.12%) |
Nov 16, 2021 | 21.61 | 21.63 | 21.59 | 21.59 | 43,038 | -0.04(-0.16%) |
Nov 15, 2021 | 21.62 | 21.66 | 21.58 | 21.63 | 54,423 | +0.04(+0.19%) |
Nov 12, 2021 | 21.67 | 21.68 | 21.59 | 21.59 | 71,633 | -0.02(-0.09%) |
Nov 11, 2021 | 21.70 | 21.70 | 21.61 | 21.61 | 16,613 | -0.04(-0.18%) |
Nov 10, 2021 | 21.71 | 21.64 | 21.65 | 31,725 | -0.02(-0.09%) | |
Nov 09, 2021 | 21.64 | 21.69 | 21.64 | 21.67 | 32,809 | +0.12(+0.56%) |
Nov 08, 2021 | 21.55 | 21.59 | 21.55 | 21.55 | 30,399 | -0.03(-0.14%) |
Nov 05, 2021 | 21.56 | 21.59 | 21.55 | 21.58 | 81,927 | +0.08(+0.37%) |
Nov 04, 2021 | 21.51 | 21.53 | 21.46 | 21.50 | 91,270 | +0.06(+0.28%) |
Nov 03, 2021 | 21.41 | 21.47 | 21.41 | 21.44 | 46,478 | +0.03(+0.14%) |
Nov 02, 2021 | 21.39 | 21.44 | 21.39 | 21.41 | 23,219 | -0.01(-0.05%) |
Nov 01, 2021 | 21.36 | 21.43 | 21.46 | 21.42 | 27,269 | -0.04(-0.19%) |
Oct 29, 2021 | 21.42 | 21.47 | 21.42 | 21.46 | 32,684 | +0.05(+0.21%) |
Oct 28, 2021 | 21.40 | 21.44 | 21.40 | 21.41 | 31,769 | +0.00(+0.02%) |
Oct 27, 2021 | 21.40 | 21.42 | 21.39 | 21.41 | 44,326 | +0.08(+0.38%) |
Oct 26, 2021 | 21.40 | 21.33 | 21.33 | 77,053 | -0.01(-0.05%) | |
Oct 25, 2021 | 21.33 | 21.39 | 21.33 | 21.34 | 81,912 | -0.03(-0.14%) |
Oct 22, 2021 | 21.38 | 21.38 | 21.34 | 21.37 | 49,147 | +0.03(+0.12%) |
Oct 21, 2021 | 21.42 | 21.42 | 21.34 | 21.34 | 15,659 | -0.05(-0.26%) |
Oct 20, 2021 | 21.40 | 21.44 | 21.39 | 21.40 | 30,638 | -0.03(-0.14%) |
Oct 19, 2021 | 21.45 | 21.45 | 21.42 | 21.43 | 8,479 | -0.02(-0.08%) |
Oct 18, 2021 | 21.41 | 21.47 | 21.40 | 21.45 | 26,937 | +0.01(+0.05%) |
Oct 15, 2021 | 21.45 | 21.46 | 21.41 | 21.43 | 17,119 | -0.01(-0.02%) |
Oct 14, 2021 | 21.48 | 21.48 | 21.40 | 21.44 | 15,458 | +0.02(+0.07%) |
Oct 13, 2021 | 21.47 | 21.47 | 21.41 | 21.43 | 10,952 | -0.00(-0.02%) |
Oct 12, 2021 | 21.43 | 21.45 | 21.41 | 21.43 | 111,768 | +0.02(+0.09%) |
Oct 11, 2021 | 21.43 | 21.43 | 21.37 | 21.41 | 13,416 | +0.01(+0.05%) |
Oct 08, 2021 | 21.42 | 21.43 | 21.39 | 21.40 | 52,388 | +0.01(+0.05%) |
Oct 07, 2021 | 21.49 | 21.49 | 21.39 | 21.39 | 121,061 | -0.08(-0.38%) |
Oct 06, 2021 | 21.45 | 21.49 | 21.44 | 21.47 | 10,088 | -0.03(-0.13%) |
Oct 05, 2021 | 21.48 | 21.50 | 21.46 | 21.50 | 29,616 | +0.01(+0.05%) |
Oct 04, 2021 | 21.55 | 21.55 | 21.47 | 21.49 | 22,641 | +0.01(+0.05%) |
Oct 01, 2021 | 21.47 | 21.50 | 21.46 | 21.48 | 24,269 | -0.04(-0.19%) |
Sep 30, 2021 | 21.52 | 21.56 | 21.52 | 21.52 | 24,308 | -0.00(-0.02%) |
Sep 29, 2021 | 21.60 | 21.60 | 21.52 | 21.52 | 24,167 | -0.07(-0.31%) |
Sep 28, 2021 | 21.63 | 21.63 | 21.61 | 21.59 | 102,232 | -0.10(-0.46%) |
Sep 27, 2021 | 21.70 | 21.70 | 21.66 | 21.69 | 51,510 | +0.00(+0.02%) |
Sep 24, 2021 | 21.72 | 21.72 | 21.68 | 21.69 | 26,522 | -0.02(-0.11%) |
Sep 23, 2021 | 21.75 | 21.75 | 21.68 | 21.71 | 33,891 | -0.07(-0.32%) |
Sep 22, 2021 | 21.80 | 21.80 | 21.75 | 21.78 | 21,553 | +0.01(+0.05%) |
Sep 21, 2021 | 21.76 | 21.80 | 21.76 | 21.77 | 14,139 | -0.03(-0.14%) |
Sep 20, 2021 | 21.81 | 21.82 | 21.76 | 21.80 | 269,035 | +0.08(+0.37%) |
Sep 17, 2021 | 21.74 | 21.77 | 21.72 | 21.72 | 30,649 | -0.03(-0.14%) |
Sep 16, 2021 | 21.75 | 21.77 | 21.74 | 21.75 | 17,809 | -0.01(-0.06%) |
Sep 15, 2021 | 21.75 | 21.79 | 21.75 | 21.76 | 29,594 | -0.01(-0.03%) |
Sep 14, 2021 | 21.80 | 21.81 | 21.75 | 21.77 | 26,903 | +0.00(+0.00%) |
Sep 13, 2021 | 21.76 | 21.77 | 21.72 | 21.77 | 58,172 | +0.07(+0.32%) |
Sep 10, 2021 | 21.78 | 21.78 | 21.69 | 21.70 | 74,433 | -0.08(-0.37%) |
Sep 09, 2021 | 21.78 | 21.78 | 21.72 | 21.78 | 28,660 | +0.03(+0.13%) |
Sep 08, 2021 | 21.71 | 21.79 | 21.70 | 21.75 | 35,408 | +0.05(+0.21%) |
Sep 07, 2021 | 21.72 | 21.73 | 21.70 | 21.70 | 42,038 | -0.07(-0.32%) |
Sep 03, 2021 | 21.76 | 21.79 | 21.75 | 21.77 | 60,242 | -0.02(-0.07%) |
Sep 02, 2021 | 21.80 | 21.80 | 21.76 | 21.79 | 29,864 | +0.00(+0.02%) |
Sep 01, 2021 | 21.75 | 21.82 | 21.71 | 21.79 | 88,373 | -0.06(-0.27%) |
Aug 31, 2021 | 21.87 | 21.87 | 21.83 | 21.84 | 17,544 | -0.01(-0.02%) |
Aug 30, 2021 | 21.78 | 21.86 | 21.78 | 21.85 | 52,031 | -0.01(-0.06%) |
Aug 27, 2021 | 21.87 | 21.85 | 21.83 | 21.86 | 22,741 | +0.01(+0.06%) |
Aug 26, 2021 | 21.82 | 21.85 | 21.82 | 21.85 | 54,232 | +0.01(+0.05%) |
Aug 25, 2021 | 21.82 | 21.85 | 21.81 | 21.84 | 49,176 | +0.01(+0.05%) |
Aug 24, 2021 | 21.84 | 21.86 | 21.82 | 21.83 | 24,076 | -0.02(-0.11%) |
Aug 23, 2021 | 21.87 | 21.87 | 21.82 | 21.86 | 20,258 | +0.00(+0.02%) |
Aug 20, 2021 | 21.85 | 21.86 | 21.81 | 21.85 | 28,396 | +0.02(+0.09%) |
Aug 19, 2021 | 21.86 | 21.86 | 21.81 | 21.83 | 20,322 | -0.01(-0.05%) |
Aug 18, 2021 | 21.79 | 21.85 | 21.79 | 21.84 | 74,557 | +0.00(+0.00%) |
Aug 17, 2021 | 21.86 | 21.86 | 21.81 | 21.84 | 11,744 | -0.01(-0.05%) |
Aug 16, 2021 | 21.84 | 21.87 | 21.80 | 21.85 | 21,454 | +0.01(+0.05%) |
Aug 13, 2021 | 21.87 | 21.87 | 21.81 | 21.84 | 18,440 | -0.01(-0.05%) |
Aug 12, 2021 | 21.89 | 21.89 | 21.81 | 21.85 | 22,311 | +0.00(+0.00%) |
Aug 11, 2021 | 21.91 | 21.91 | 21.85 | 21.85 | 21,036 | -0.03(-0.14%) |
Aug 10, 2021 | 21.88 | 21.93 | 21.88 | 21.88 | 50,050 | +0.02(+0.09%) |
Aug 09, 2021 | 21.96 | 21.98 | 21.85 | 21.86 | 354,689 | -0.08(-0.36%) |
Aug 06, 2021 | 21.98 | 21.98 | 21.92 | 21.94 | 33,024 | -0.04(-0.18%) |
Aug 05, 2021 | 22.00 | 22.01 | 21.98 | 21.98 | 57,397 | -0.02(-0.09%) |
Aug 04, 2021 | 22.03 | 22.04 | 21.99 | 22.00 | 35,994 | -0.01(-0.06%) |
Aug 03, 2021 | 22.03 | 22.03 | 22.01 | 22.01 | 47,953 | +0.00(+0.01%) |
Aug 02, 2021 | 22.00 | 22.01 | 21.96 | 22.01 | 43,644 | -0.01(-0.04%) |
Jul 30, 2021 | 22.05 | 22.05 | 22.02 | 22.02 | 31,837 | -0.02(-0.09%) |
Jul 29, 2021 | 22.04 | 22.05 | 22.01 | 22.04 | 27,840 | +0.00(+0.00%) |
Jul 28, 2021 | 22.05 | 22.07 | 22.01 | 22.04 | 79,039 | -0.06(-0.27%) |
Jul 27, 2021 | 22.10 | 22.12 | 22.09 | 22.10 | 77,314 | +0.02(+0.07%) |
Jul 26, 2021 | 22.10 | 22.11 | 22.05 | 22.08 | 46,680 | +0.06(+0.29%) |
Jul 23, 2021 | 22.05 | 22.08 | 22.01 | 22.02 | 108,866 | -0.08(-0.36%) |
Jul 22, 2021 | 22.09 | 22.12 | 22.09 | 22.10 | 14,943 | -0.01(-0.05%) |
Jul 21, 2021 | 22.17 | 22.17 | 22.10 | 22.11 | 21,958 | -0.03(-0.14%) |
Jul 20, 2021 | 22.11 | 22.17 | 22.11 | 22.14 | 29,994 | +0.02(+0.09%) |
Jul 19, 2021 | 22.10 | 22.17 | 22.10 | 22.12 | 54,614 | +0.03(+0.14%) |
Jul 16, 2021 | 22.10 | 22.11 | 22.09 | 22.09 | 25,034 | +0.00(+0.00%) |
Jul 15, 2021 | 22.10 | 22.12 | 22.06 | 22.09 | 178,330 | +0.00(+0.00%) |
Jul 14, 2021 | 22.08 | 22.10 | 22.02 | 22.09 | 66,121 | +0.02(+0.09%) |
Jul 13, 2021 | 22.11 | 22.12 | 22.03 | 22.07 | 38,433 | +0.01(+0.05%) |
Jul 12, 2021 | 22.10 | 22.10 | 22.05 | 22.06 | 23,562 | +0.00(+0.00%) |
Jul 09, 2021 | 22.06 | 22.08 | 22.03 | 22.06 | 28,316 | +0.01(+0.05%) |
Jul 08, 2021 | 22.10 | 22.12 | 22.01 | 22.05 | 34,225 | +0.09(+0.41%) |
Jul 07, 2021 | 21.96 | 22.02 | 21.96 | 21.96 | 30,699 | +0.04(+0.16%) |
Jul 06, 2021 | 21.95 | 21.95 | 21.88 | 21.93 | 103,047 | +0.02(+0.07%) |
Jul 02, 2021 | 21.91 | 21.91 | 21.86 | 21.91 | 29,607 | +0.03(+0.14%) |
Jul 01, 2021 | 21.89 | 21.89 | 21.84 | 21.88 | 86,039 | -0.03(-0.14%) |
Jun 30, 2021 | 21.93 | 21.93 | 21.86 | 21.91 | 54,352 | +0.02(+0.09%) |
Jun 29, 2021 | 21.91 | 21.91 | 21.88 | 21.89 | 8,126 | +0.02(+0.09%) |
Jun 28, 2021 | 21.90 | 21.90 | 21.86 | 21.87 | 19,000 | +0.01(+0.05%) |
Jun 25, 2021 | 21.85 | 21.88 | 21.85 | 21.86 | 76,188 | +0.01(+0.05%) |
Jun 24, 2021 | 21.88 | 21.90 | 21.85 | 21.85 | 43,907 | -0.01(-0.05%) |
Jun 23, 2021 | 21.88 | 21.91 | 21.85 | 21.86 | 52,976 | -0.05(-0.23%) |
Jun 22, 2021 | 21.93 | 21.93 | 21.88 | 21.91 | 123,868 | -0.02(-0.09%) |
Jun 21, 2021 | 21.88 | 21.94 | 21.88 | 21.93 | 22,113 | +0.00(+0.00%) |
Jun 18, 2021 | 21.93 | 21.93 | 21.90 | 21.93 | 112,709 | +0.01(+0.05%) |
Jun 17, 2021 | 21.87 | 21.95 | 21.87 | 21.92 | 21,400 | -0.01(-0.05%) |
Jun 16, 2021 | 21.99 | 21.99 | 21.91 | 21.93 | 45,957 | -0.05(-0.23%) |
Jun 15, 2021 | 22.01 | 22.02 | 21.96 | 21.98 | 26,860 | +0.02(+0.09%) |
Jun 14, 2021 | 22.01 | 22.01 | 21.95 | 21.96 | 23,757 | -0.00(-0.02%) |
Jun 11, 2021 | 21.94 | 21.98 | 21.94 | 21.96 | 23,004 | +0.02(+0.07%) |
Jun 10, 2021 | 22.02 | 22.02 | 21.91 | 21.95 | 94,437 | -0.03(-0.14%) |
Jun 09, 2021 | 21.90 | 21.98 | 21.90 | 21.98 | 137,796 | +0.09(+0.39%) |
Jun 08, 2021 | 21.88 | 21.90 | 21.88 | 21.89 | 122,146 | +0.02(+0.07%) |
Jun 07, 2021 | 21.86 | 21.88 | 21.85 | 21.88 | 34,786 | +0.04(+0.18%) |
Jun 04, 2021 | 21.84 | 21.84 | 21.80 | 21.84 | 17,975 | +0.03(+0.14%) |
Jun 03, 2021 | 21.76 | 21.81 | 21.76 | 21.81 | 33,326 | +0.00(+0.00%) |
Jun 02, 2021 | 21.77 | 21.81 | 21.77 | 21.81 | 44,298 | +0.03(+0.14%) |
Jun 01, 2021 | 21.80 | 21.80 | 21.75 | 21.78 | 189,406 | -0.03(-0.14%) |
May 28, 2021 | 21.83 | 21.83 | 21.78 | 21.81 | 23,790 | +0.00(+0.00%) |
May 27, 2021 | 21.83 | 21.83 | 21.78 | 21.81 | 19,164 | -0.01(-0.05%) |
May 26, 2021 | 21.74 | 21.82 | 21.74 | 21.82 | 60,410 | +0.07(+0.34%) |
May 25, 2021 | 21.72 | 21.77 | 21.72 | 21.75 | 10,653 | +0.02(+0.08%) |
May 24, 2021 | 21.72 | 21.76 | 21.71 | 21.73 | 37,639 | -0.01(-0.05%) |
May 21, 2021 | 21.73 | 21.75 | 21.69 | 21.74 | 30,162 | +0.01(+0.05%) |
May 20, 2021 | 21.72 | 21.73 | 21.66 | 21.73 | 29,819 | +0.06(+0.29%) |
May 19, 2021 | 21.71 | 21.72 | 21.66 | 21.67 | 12,889 | -0.03(-0.16%) |
May 18, 2021 | 21.72 | 21.72 | 21.69 | 21.70 | 26,475 | +0.01(+0.06%) |
May 17, 2021 | 21.63 | 21.70 | 21.63 | 21.69 | 14,449 | +0.02(+0.10%) |
May 14, 2021 | 21.70 | 21.70 | 21.64 | 21.66 | 17,949 | +0.02(+0.09%) |
May 13, 2021 | 21.60 | 21.67 | 21.60 | 21.65 | 37,214 | +0.03(+0.12%) |
May 12, 2021 | 21.70 | 21.70 | 21.62 | 21.62 | 58,591 | -0.07(-0.35%) |
May 11, 2021 | 21.71 | 21.72 | 21.68 | 21.70 | 17,407 | +0.00(+0.02%) |
May 10, 2021 | 21.71 | 21.73 | 21.68 | 21.69 | 38,222 | +0.04(+0.18%) |
May 07, 2021 | 21.74 | 21.74 | 21.65 | 21.65 | 53,508 | -0.03(-0.14%) |
May 06, 2021 | 21.72 | 21.72 | 21.67 | 21.68 | 24,675 | +0.01(+0.05%) |
May 05, 2021 | 21.66 | 21.68 | 21.64 | 21.67 | 50,359 | +0.06(+0.28%) |
May 04, 2021 | 21.68 | 21.68 | 21.56 | 21.61 | 111,999 | -0.01(-0.05%) |