Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.41 | 23.46 | 23.41 | 23.45 | 19,475 | -0.05(-0.21%) |
Jan 28, 2022 | 23.47 | 23.52 | 23.47 | 23.50 | 26,372 | +0.01(+0.04%) |
Jan 27, 2022 | 23.50 | 23.52 | 23.48 | 23.49 | 33,447 | -0.01(-0.04%) |
Jan 26, 2022 | 23.53 | 23.56 | 23.49 | 23.50 | 65,620 | -0.02(-0.09%) |
Jan 25, 2022 | 23.51 | 23.52 | 23.50 | 23.52 | 36,574 | +0.03(+0.13%) |
Jan 24, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 78,142 | -0.03(-0.13%) |
Jan 21, 2022 | 23.52 | 23.52 | 23.50 | 23.52 | 81,868 | +0.03(+0.13%) |
Jan 20, 2022 | 23.51 | 23.51 | 23.48 | 23.49 | 19,279 | -0.02(-0.09%) |
Jan 19, 2022 | 23.48 | 23.51 | 23.48 | 23.51 | 76,508 | +0.01(+0.04%) |
Jan 18, 2022 | 23.52 | 23.52 | 23.49 | 23.50 | 79,856 | -0.04(-0.17%) |
Jan 17, 2022 | 23.55 | 23.55 | 23.50 | 23.54 | 247,148 | -0.03(-0.13%) |
Jan 14, 2022 | 23.59 | 23.59 | 23.55 | 23.57 | 49,547 | -0.02(-0.08%) |
Jan 13, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 12,122 | -0.01(-0.04%) |
Jan 12, 2022 | 23.58 | 23.61 | 23.58 | 23.60 | 109,359 | -0.01(-0.04%) |
Jan 11, 2022 | 23.58 | 23.61 | 23.58 | 23.61 | 66,901 | +0.02(+0.08%) |
Jan 10, 2022 | 23.58 | 23.60 | 23.58 | 23.59 | 41,462 | -0.02(-0.08%) |
Jan 07, 2022 | 23.62 | 23.62 | 23.58 | 23.61 | 36,705 | +0.00(+0.00%) |
Jan 06, 2022 | 23.62 | 23.62 | 23.59 | 23.61 | 37,658 | -0.03(-0.13%) |
Jan 05, 2022 | 23.67 | 23.67 | 23.63 | 23.64 | 48,557 | -0.02(-0.08%) |
Jan 04, 2022 | 23.67 | 23.67 | 23.65 | 23.66 | 50,934 | -0.07(-0.29%) |
Dec 31, 2021 | 23.73 | 23.73 | 23.73 | 0 | +0.02(+0.08%) | |
Dec 30, 2021 | 23.71 | 23.71 | 23.69 | 23.71 | 32,230 | -0.02(-0.08%) |
Dec 29, 2021 | 23.72 | 23.73 | 23.71 | 23.73 | 53,403 | +0.00(+0.00%) |
Dec 24, 2021 | 23.73 | 23.73 | 23.73 | 0 | -0.01(-0.04%) | |
Dec 23, 2021 | 23.73 | 23.74 | 23.72 | 23.74 | 49,830 | -0.01(-0.04%) |
Dec 22, 2021 | 23.75 | 23.75 | 23.72 | 23.75 | 34,794 | +0.02(+0.08%) |
Dec 21, 2021 | 23.74 | 23.74 | 23.72 | 23.73 | 53,594 | -0.03(-0.13%) |
Dec 20, 2021 | 23.79 | 23.80 | 23.76 | 23.76 | 63,797 | -0.03(-0.13%) |
Dec 17, 2021 | 23.79 | 23.80 | 23.78 | 23.79 | 49,552 | +0.00(+0.00%) |
Dec 16, 2021 | 23.75 | 23.79 | 23.75 | 23.79 | 95,243 | +0.05(+0.21%) |
Dec 15, 2021 | 23.72 | 23.76 | 23.71 | 23.74 | 60,676 | +0.01(+0.04%) |
Dec 14, 2021 | 23.80 | 23.80 | 23.71 | 23.73 | 160,711 | -0.02(-0.08%) |
Dec 13, 2021 | 23.71 | 23.76 | 23.71 | 23.75 | 90,663 | +0.03(+0.13%) |
Dec 10, 2021 | 23.71 | 23.72 | 23.69 | 23.72 | 49,533 | +0.04(+0.17%) |
Dec 09, 2021 | 23.63 | 23.69 | 23.63 | 23.68 | 33,260 | +0.05(+0.21%) |
Dec 08, 2021 | 23.59 | 23.63 | 23.57 | 23.63 | 141,496 | +0.04(+0.17%) |
Dec 07, 2021 | 23.60 | 23.62 | 23.56 | 23.59 | 498,579 | -0.05(-0.21%) |
Dec 06, 2021 | 23.65 | 23.66 | 23.62 | 23.64 | 106,771 | -0.03(-0.13%) |
Dec 03, 2021 | 23.65 | 23.67 | 23.64 | 23.67 | 29,828 | -0.02(-0.08%) |
Dec 02, 2021 | 23.69 | 23.70 | 23.68 | 23.69 | 36,195 | +0.00(+0.00%) |
Dec 01, 2021 | 23.63 | 23.69 | 23.63 | 23.69 | 37,124 | +0.02(+0.08%) |
Nov 30, 2021 | 23.68 | 23.72 | 23.68 | 23.67 | 22,132 | -0.04(-0.17%) |
Nov 29, 2021 | 23.65 | 23.73 | 23.65 | 23.71 | 47,979 | +0.02(+0.08%) |
Nov 26, 2021 | 23.73 | 23.73 | 23.69 | 23.69 | 75,789 | +0.05(+0.21%) |
Nov 25, 2021 | 23.64 | 23.66 | 23.63 | 23.64 | 15,811 | +0.00(+0.00%) |
Nov 24, 2021 | 23.64 | 23.65 | 23.62 | 23.64 | 80,381 | +0.00(+0.00%) |
Nov 23, 2021 | 23.62 | 23.65 | 23.62 | 23.64 | 28,662 | +0.00(+0.00%) |
Nov 22, 2021 | 23.66 | 23.68 | 23.64 | 23.64 | 33,725 | -0.06(-0.25%) |
Nov 19, 2021 | 23.72 | 23.72 | 23.69 | 23.70 | 15,034 | +0.01(+0.04%) |
Nov 18, 2021 | 23.69 | 23.69 | 23.69 | 23.69 | 8,809 | -0.01(-0.04%) |
Nov 17, 2021 | 23.68 | 23.71 | 23.68 | 23.70 | 55,777 | +0.04(+0.17%) |
Nov 16, 2021 | 23.68 | 23.68 | 23.66 | 23.66 | 17,158 | -0.03(-0.13%) |
Nov 15, 2021 | 23.69 | 23.71 | 23.68 | 23.69 | 25,088 | -0.01(-0.04%) |
Nov 12, 2021 | 23.69 | 23.71 | 23.69 | 23.70 | 33,426 | +0.00(+0.00%) |
Nov 11, 2021 | 23.74 | 23.74 | 23.69 | 23.70 | 8,297 | +0.01(+0.04%) |
Nov 10, 2021 | 23.72 | 23.69 | 26,767 | -0.05(-0.21%) | ||
Nov 09, 2021 | 23.75 | 23.76 | 23.74 | 23.74 | 40,038 | +0.01(+0.04%) |
Nov 08, 2021 | 23.73 | 23.74 | 23.72 | 23.73 | 67,140 | -0.02(-0.08%) |
Nov 05, 2021 | 23.74 | 23.76 | 23.73 | 23.75 | 21,274 | +0.03(+0.13%) |
Nov 04, 2021 | 23.74 | 23.75 | 23.72 | 23.72 | 54,665 | +0.03(+0.13%) |
Nov 03, 2021 | 23.69 | 23.69 | 23.65 | 23.69 | 39,134 | +0.01(+0.04%) |
Nov 02, 2021 | 23.68 | 23.70 | 23.66 | 23.68 | 32,661 | +0.01(+0.04%) |
Nov 01, 2021 | 23.65 | 23.68 | 23.64 | 23.67 | 113,555 | +0.00(+0.00%) |
Oct 29, 2021 | 23.71 | 23.71 | 23.67 | 23.67 | 67,199 | -0.08(-0.34%) |
Oct 28, 2021 | 23.71 | 23.75 | 23.70 | 23.75 | 126,240 | +0.03(+0.13%) |
Oct 27, 2021 | 23.83 | 23.83 | 23.69 | 23.72 | 71,288 | -0.11(-0.46%) |
Oct 26, 2021 | 23.83 | 23.83 | 94,233 | +0.00(+0.00%) | ||
Oct 25, 2021 | 23.84 | 23.85 | 23.83 | 23.83 | 25,768 | +0.01(+0.04%) |
Oct 22, 2021 | 23.82 | 23.83 | 23.80 | 23.82 | 46,045 | -0.01(-0.04%) |
Oct 21, 2021 | 23.85 | 23.85 | 23.82 | 23.83 | 23,601 | -0.03(-0.13%) |
Oct 20, 2021 | 23.88 | 23.88 | 23.85 | 23.86 | 12,297 | +0.01(+0.04%) |
Oct 19, 2021 | 23.85 | 23.86 | 23.84 | 23.85 | 33,776 | -0.02(-0.08%) |
Oct 18, 2021 | 23.86 | 23.87 | 23.84 | 23.87 | 21,376 | -0.01(-0.04%) |
Oct 15, 2021 | 23.89 | 23.90 | 23.88 | 23.88 | 5,386 | -0.03(-0.13%) |
Oct 14, 2021 | 23.90 | 23.91 | 23.88 | 23.91 | 31,776 | +0.04(+0.17%) |
Oct 13, 2021 | 23.89 | 23.89 | 23.86 | 23.87 | 72,710 | -0.02(-0.08%) |
Oct 12, 2021 | 23.89 | 23.89 | 23.87 | 23.89 | 16,358 | -0.03(-0.13%) |
Oct 08, 2021 | 23.92 | 23.92 | 23.92 | 0 | -0.04(-0.17%) | |
Oct 07, 2021 | 23.96 | 23.98 | 23.96 | 23.96 | 7,524 | -0.03(-0.13%) |
Oct 06, 2021 | 23.99 | 23.99 | 23.98 | 23.99 | 13,518 | +0.01(+0.04%) |
Oct 05, 2021 | 23.98 | 23.99 | 23.96 | 23.98 | 34,523 | +0.00(+0.00%) |
Oct 04, 2021 | 24.00 | 24.00 | 23.97 | 23.98 | 17,139 | +0.00(+0.00%) |
Oct 01, 2021 | 23.97 | 23.98 | 23.97 | 23.98 | 14,671 | +0.01(+0.04%) |
Sep 30, 2021 | 23.99 | 23.99 | 23.95 | 23.97 | 24,151 | +0.01(+0.04%) |
Sep 29, 2021 | 24.00 | 24.00 | 23.96 | 23.96 | 31,040 | -0.07(-0.29%) |
Sep 28, 2021 | 24.01 | 24.03 | 24.00 | 24.03 | 26,063 | +0.00(+0.00%) |
Sep 27, 2021 | 24.04 | 24.04 | 24.02 | 24.03 | 21,774 | +0.00(+0.00%) |
Sep 24, 2021 | 24.02 | 24.05 | 24.02 | 24.03 | 20,314 | -0.02(-0.08%) |
Sep 23, 2021 | 24.08 | 24.08 | 24.04 | 24.05 | 57,865 | -0.03(-0.12%) |
Sep 22, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 24,275 | +0.00(+0.00%) |
Sep 21, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 12,628 | +0.00(+0.00%) |
Sep 20, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 26,562 | +0.01(+0.04%) |
Sep 17, 2021 | 24.07 | 24.07 | 24.06 | 24.07 | 15,031 | -0.02(-0.08%) |
Sep 16, 2021 | 24.09 | 24.09 | 24.08 | 24.09 | 16,610 | -0.01(-0.04%) |
Sep 15, 2021 | 24.09 | 24.10 | 24.08 | 24.10 | 69,856 | -0.02(-0.08%) |
Sep 14, 2021 | 24.11 | 24.12 | 24.10 | 24.12 | 32,178 | +0.02(+0.08%) |
Sep 13, 2021 | 24.10 | 24.11 | 24.10 | 24.10 | 8,652 | +0.00(+0.00%) |
Sep 10, 2021 | 24.11 | 24.11 | 24.09 | 24.10 | 13,824 | -0.01(-0.04%) |
Sep 09, 2021 | 24.11 | 24.12 | 24.11 | 24.11 | 19,752 | +0.00(+0.00%) |
Sep 08, 2021 | 24.13 | 24.13 | 24.10 | 24.11 | 56,241 | +0.00(+0.00%) |
Sep 07, 2021 | 24.11 | 24.11 | 24.10 | 24.11 | 20,561 | -0.02(-0.08%) |
Sep 03, 2021 | 24.13 | 24.13 | 24.13 | 0 | +0.02(+0.08%) | |
Sep 02, 2021 | 24.10 | 24.12 | 24.10 | 24.11 | 14,288 | +0.00(+0.00%) |
Sep 01, 2021 | 24.09 | 24.11 | 24.09 | 24.11 | 19,476 | +0.03(+0.12%) |
Aug 31, 2021 | 24.12 | 24.12 | 24.08 | 24.08 | 37,237 | -0.05(-0.21%) |
Aug 30, 2021 | 24.12 | 24.13 | 24.11 | 24.13 | 11,782 | +0.02(+0.08%) |
Aug 27, 2021 | 24.08 | 24.12 | 24.08 | 24.11 | 23,596 | +0.00(+0.00%) |
Aug 26, 2021 | 24.10 | 24.11 | 24.09 | 24.11 | 11,064 | +0.01(+0.04%) |
Aug 25, 2021 | 24.10 | 24.11 | 24.09 | 24.10 | 23,721 | -0.01(-0.04%) |
Aug 24, 2021 | 24.12 | 24.12 | 24.10 | 24.11 | 17,142 | -0.01(-0.04%) |
Aug 23, 2021 | 24.12 | 24.12 | 24.10 | 24.12 | 8,494 | +0.01(+0.04%) |
Aug 20, 2021 | 24.13 | 24.13 | 24.11 | 24.11 | 21,956 | -0.01(-0.04%) |
Aug 19, 2021 | 24.10 | 24.12 | 24.10 | 24.12 | 44,825 | +0.01(+0.04%) |
Aug 18, 2021 | 24.12 | 24.12 | 24.10 | 24.11 | 13,920 | -0.01(-0.04%) |
Aug 17, 2021 | 24.12 | 24.13 | 24.11 | 24.12 | 23,353 | +0.00(+0.00%) |
Aug 16, 2021 | 24.12 | 24.13 | 24.11 | 24.12 | 24,086 | +0.02(+0.08%) |
Aug 13, 2021 | 24.10 | 24.11 | 24.09 | 24.10 | 17,390 | +0.01(+0.04%) |
Aug 12, 2021 | 24.08 | 24.09 | 24.07 | 24.09 | 15,826 | +0.01(+0.04%) |
Aug 11, 2021 | 24.08 | 24.09 | 24.07 | 24.08 | 15,886 | +0.00(+0.00%) |
Aug 10, 2021 | 24.10 | 24.10 | 24.07 | 24.08 | 17,956 | -0.01(-0.04%) |
Aug 09, 2021 | 24.10 | 24.10 | 24.08 | 24.09 | 87,241 | +0.01(+0.04%) |
Aug 06, 2021 | 24.08 | 24.08 | 24.07 | 24.08 | 25,045 | -0.02(-0.08%) |
Aug 05, 2021 | 24.10 | 24.12 | 24.09 | 24.10 | 25,428 | -0.03(-0.12%) |
Aug 04, 2021 | 24.15 | 24.15 | 24.12 | 24.13 | 15,084 | -0.02(-0.08%) |
Aug 03, 2021 | 24.13 | 24.15 | 24.12 | 24.15 | 27,658 | +0.06(+0.25%) |
Jul 30, 2021 | 24.09 | 24.09 | 24.09 | 0 | -0.06(-0.25%) | |
Jul 29, 2021 | 24.15 | 24.16 | 24.14 | 24.15 | 19,700 | +0.00(+0.00%) |
Jul 28, 2021 | 24.17 | 24.17 | 24.14 | 24.15 | 32,374 | -0.02(-0.08%) |
Jul 27, 2021 | 24.16 | 24.17 | 24.15 | 24.17 | 61,036 | +0.02(+0.08%) |
Jul 26, 2021 | 24.15 | 24.15 | 24.14 | 24.15 | 22,950 | +0.00(+0.00%) |
Jul 23, 2021 | 24.14 | 24.15 | 24.14 | 24.15 | 8,518 | -0.01(-0.04%) |
Jul 22, 2021 | 24.14 | 24.16 | 24.14 | 24.16 | 28,708 | +0.02(+0.08%) |
Jul 21, 2021 | 24.13 | 24.15 | 24.13 | 24.14 | 11,461 | -0.01(-0.04%) |
Jul 20, 2021 | 24.16 | 24.16 | 24.14 | 24.15 | 53,653 | +0.00(+0.00%) |
Jul 19, 2021 | 24.13 | 24.15 | 24.13 | 24.15 | 44,081 | +0.04(+0.17%) |
Jul 16, 2021 | 24.08 | 24.11 | 24.08 | 24.11 | 62,033 | +0.01(+0.04%) |
Jul 15, 2021 | 24.10 | 24.10 | 24.09 | 24.10 | 46,481 | +0.00(+0.00%) |
Jul 14, 2021 | 24.06 | 24.10 | 24.06 | 24.10 | 18,340 | +0.03(+0.12%) |
Jul 13, 2021 | 24.07 | 24.07 | 24.06 | 24.07 | 21,706 | -0.01(-0.04%) |
Jul 12, 2021 | 24.03 | 24.08 | 24.03 | 24.08 | 34,437 | +0.01(+0.04%) |
Jul 09, 2021 | 24.08 | 24.08 | 24.07 | 24.07 | 91,555 | -0.01(-0.04%) |
Jul 08, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 32,298 | +0.00(+0.00%) |
Jul 07, 2021 | 24.06 | 24.08 | 24.06 | 24.08 | 13,193 | +0.01(+0.04%) |
Jul 06, 2021 | 24.07 | 24.07 | 24.05 | 24.07 | 16,328 | +0.02(+0.08%) |
Jul 05, 2021 | 24.08 | 24.08 | 24.05 | 24.05 | 22,490 | -0.02(-0.08%) |
Jul 02, 2021 | 24.07 | 24.07 | 24.06 | 24.07 | 43,393 | +0.01(+0.04%) |
Jun 30, 2021 | 24.06 | 24.06 | 24.06 | 0 | -0.05(-0.21%) | |
Jun 29, 2021 | 24.11 | 24.11 | 24.08 | 24.11 | 21,478 | +0.00(+0.00%) |
Jun 28, 2021 | 24.11 | 24.12 | 24.10 | 24.11 | 100,426 | +0.01(+0.04%) |
Jun 25, 2021 | 24.13 | 24.13 | 24.10 | 24.10 | 18,530 | -0.01(-0.04%) |
Jun 24, 2021 | 24.11 | 24.12 | 24.11 | 24.11 | 20,948 | -0.01(-0.04%) |
Jun 23, 2021 | 24.13 | 24.13 | 24.12 | 24.12 | 34,532 | +0.00(+0.00%) |
Jun 22, 2021 | 24.10 | 24.12 | 24.10 | 24.12 | 24,002 | +0.01(+0.04%) |
Jun 21, 2021 | 24.10 | 24.12 | 24.09 | 24.11 | 52,252 | +0.01(+0.04%) |
Jun 18, 2021 | 24.12 | 24.12 | 24.09 | 24.10 | 42,578 | -0.03(-0.12%) |
Jun 17, 2021 | 24.13 | 24.15 | 24.13 | 24.13 | 27,833 | -0.01(-0.04%) |
Jun 16, 2021 | 24.20 | 24.20 | 24.14 | 24.14 | 24,386 | -0.04(-0.17%) |
Jun 15, 2021 | 24.17 | 24.18 | 24.17 | 24.18 | 26,926 | +0.00(+0.00%) |
Jun 14, 2021 | 24.19 | 24.20 | 24.17 | 24.18 | 21,388 | -0.01(-0.04%) |
Jun 11, 2021 | 24.18 | 24.19 | 24.18 | 24.19 | 15,765 | +0.00(+0.00%) |
Jun 10, 2021 | 24.17 | 24.19 | 24.17 | 24.19 | 32,046 | +0.01(+0.04%) |
Jun 09, 2021 | 24.16 | 24.18 | 24.16 | 24.18 | 24,432 | +0.00(+0.00%) |
Jun 08, 2021 | 24.19 | 24.19 | 24.17 | 24.18 | 19,245 | +0.01(+0.04%) |
Jun 07, 2021 | 24.15 | 24.18 | 24.15 | 24.17 | 17,849 | -0.01(-0.04%) |
Jun 04, 2021 | 24.15 | 24.18 | 24.15 | 24.18 | 30,891 | +0.03(+0.12%) |
Jun 03, 2021 | 24.17 | 24.17 | 24.14 | 24.15 | 16,132 | -0.01(-0.04%) |
Jun 02, 2021 | 24.17 | 24.17 | 24.14 | 24.16 | 22,345 | +0.00(+0.00%) |
Jun 01, 2021 | 24.15 | 24.16 | 24.13 | 24.16 | 24,687 | +0.00(+0.00%) |
May 31, 2021 | 24.14 | 24.16 | 24.14 | 24.16 | 31,915 | +0.01(+0.04%) |
May 28, 2021 | 24.16 | 24.16 | 24.14 | 24.15 | 26,046 | -0.04(-0.17%) |
May 27, 2021 | 24.20 | 24.20 | 24.18 | 24.19 | 23,919 | -0.02(-0.08%) |
May 26, 2021 | 24.21 | 24.21 | 24.20 | 24.21 | 34,216 | +0.02(+0.08%) |
May 25, 2021 | 24.19 | 24.21 | 24.19 | 24.19 | 16,805 | +0.01(+0.04%) |
May 21, 2021 | 24.18 | 24.18 | 24.18 | 0 | +0.01(+0.04%) | |
May 20, 2021 | 24.17 | 24.17 | 24.15 | 24.17 | 24,694 | +0.01(+0.04%) |
May 19, 2021 | 24.15 | 24.17 | 24.15 | 24.16 | 43,844 | -0.01(-0.04%) |
May 18, 2021 | 24.18 | 24.18 | 24.15 | 24.17 | 31,571 | +0.00(+0.00%) |
May 17, 2021 | 24.15 | 24.17 | 24.15 | 24.17 | 24,620 | +0.00(+0.00%) |
May 14, 2021 | 24.16 | 24.17 | 24.16 | 24.17 | 28,615 | +0.00(+0.00%) |
May 13, 2021 | 24.17 | 24.17 | 24.15 | 24.17 | 50,930 | +0.01(+0.04%) |
May 12, 2021 | 24.17 | 24.17 | 24.15 | 24.16 | 37,615 | -0.01(-0.04%) |
May 11, 2021 | 24.19 | 24.19 | 24.17 | 24.17 | 34,700 | -0.03(-0.12%) |
May 10, 2021 | 24.20 | 24.21 | 24.19 | 24.20 | 36,244 | +0.00(+0.00%) |
May 07, 2021 | 24.19 | 24.20 | 24.19 | 24.20 | 23,587 | +0.03(+0.12%) |
May 06, 2021 | 24.18 | 24.19 | 24.17 | 24.17 | 22,676 | -0.02(-0.08%) |
May 05, 2021 | 24.19 | 24.19 | 24.17 | 24.19 | 24,999 | +0.02(+0.08%) |
May 04, 2021 | 24.19 | 24.19 | 24.17 | 24.17 | 35,919 | -0.01(-0.04%) |
May 03, 2021 | 24.17 | 24.18 | 24.17 | 24.18 | 31,498 | +0.00(+0.00%) |
Apr 30, 2021 | 24.19 | 24.19 | 24.16 | 24.18 | 17,343 | -0.03(-0.12%) |
Apr 29, 2021 | 24.20 | 24.21 | 24.19 | 24.21 | 16,480 | +0.00(+0.00%) |
Apr 28, 2021 | 24.19 | 24.21 | 24.19 | 24.21 | 46,346 | +0.00(+0.00%) |
Apr 27, 2021 | 24.19 | 24.21 | 24.19 | 24.21 | 16,498 | +0.01(+0.04%) |
Apr 26, 2021 | 24.21 | 24.21 | 24.19 | 24.20 | 24,707 | +0.00(+0.00%) |
Apr 23, 2021 | 24.21 | 24.21 | 24.19 | 24.20 | 47,739 | +0.01(+0.04%) |
Apr 22, 2021 | 24.18 | 24.20 | 24.18 | 24.19 | 55,026 | -0.02(-0.08%) |
Apr 21, 2021 | 24.20 | 24.22 | 24.17 | 24.21 | 34,644 | +0.01(+0.04%) |
Apr 20, 2021 | 24.20 | 24.22 | 24.20 | 24.20 | 49,385 | +0.00(+0.00%) |
Apr 19, 2021 | 24.20 | 24.20 | 24.18 | 24.20 | 42,535 | +0.00(+0.00%) |
Apr 16, 2021 | 24.20 | 24.21 | 24.20 | 24.20 | 120,478 | +0.00(+0.00%) |
Apr 15, 2021 | 24.19 | 24.23 | 24.19 | 24.20 | 22,907 | -0.01(-0.04%) |
Apr 14, 2021 | 24.21 | 24.21 | 24.19 | 24.21 | 21,524 | +0.01(+0.04%) |
Apr 13, 2021 | 24.17 | 24.20 | 24.17 | 24.20 | 26,522 | +0.02(+0.08%) |
Apr 12, 2021 | 24.18 | 24.20 | 24.18 | 24.18 | 56,078 | -0.02(-0.08%) |
Apr 09, 2021 | 24.19 | 24.20 | 24.19 | 24.20 | 28,013 | -0.01(-0.04%) |
Apr 08, 2021 | 24.20 | 24.21 | 24.20 | 24.21 | 35,329 | +0.01(+0.04%) |
Apr 07, 2021 | 24.19 | 24.21 | 24.19 | 24.20 | 32,122 | +0.01(+0.04%) |
Apr 06, 2021 | 24.19 | 24.19 | 24.18 | 24.19 | 10,222 | +0.03(+0.12%) |
Apr 05, 2021 | 24.18 | 24.18 | 24.16 | 24.16 | 24,609 | -0.04(-0.17%) |
Apr 01, 2021 | 24.20 | 24.20 | 24.20 | 0 | +0.02(+0.08%) | |
Mar 31, 2021 | 24.17 | 24.18 | 24.16 | 24.18 | 22,044 | -0.04(-0.17%) |
Mar 30, 2021 | 24.21 | 24.22 | 24.20 | 24.22 | 23,594 | +0.00(+0.00%) |
Mar 29, 2021 | 24.31 | 24.31 | 24.21 | 24.22 | 44,670 | -0.01(-0.04%) |
Mar 26, 2021 | 24.24 | 24.24 | 24.22 | 24.23 | 31,329 | -0.01(-0.04%) |
Mar 25, 2021 | 24.24 | 24.24 | 24.22 | 24.24 | 28,192 | +0.01(+0.04%) |
Mar 24, 2021 | 24.23 | 24.23 | 24.21 | 24.23 | 28,752 | +0.01(+0.04%) |
Mar 23, 2021 | 24.19 | 24.22 | 24.19 | 24.22 | 35,130 | +0.02(+0.08%) |
Mar 22, 2021 | 24.17 | 24.20 | 24.17 | 24.20 | 29,828 | +0.03(+0.12%) |
Mar 19, 2021 | 24.12 | 24.19 | 24.12 | 24.17 | 28,729 | -0.02(-0.08%) |
Mar 18, 2021 | 24.20 | 24.20 | 24.14 | 24.19 | 28,019 | -0.01(-0.04%) |
Mar 17, 2021 | 24.18 | 24.20 | 24.15 | 24.20 | 30,552 | +0.02(+0.08%) |
Mar 16, 2021 | 24.19 | 24.19 | 24.16 | 24.18 | 19,310 | +0.01(+0.04%) |
Mar 15, 2021 | 24.16 | 24.18 | 24.16 | 24.17 | 24,881 | -0.01(-0.04%) |
Mar 12, 2021 | 24.21 | 24.21 | 24.16 | 24.18 | 12,537 | -0.06(-0.25%) |
Mar 11, 2021 | 24.25 | 24.25 | 24.22 | 24.24 | 43,913 | +0.00(+0.00%) |
Mar 10, 2021 | 24.20 | 24.24 | 24.20 | 24.24 | 51,037 | +0.05(+0.21%) |
Mar 09, 2021 | 24.17 | 24.21 | 24.17 | 24.19 | 27,022 | +0.00(+0.00%) |
Mar 08, 2021 | 24.22 | 24.22 | 24.18 | 24.19 | 27,463 | -0.01(-0.04%) |
Mar 05, 2021 | 24.22 | 24.22 | 24.17 | 24.20 | 28,382 | +0.00(+0.00%) |
Mar 04, 2021 | 24.22 | 24.23 | 24.19 | 24.20 | 37,960 | -0.04(-0.17%) |
Mar 03, 2021 | 24.26 | 24.26 | 24.22 | 24.24 | 40,315 | -0.02(-0.08%) |
Mar 02, 2021 | 24.27 | 24.27 | 24.24 | 24.26 | 62,660 | +0.02(+0.08%) |
Mar 01, 2021 | 24.20 | 24.25 | 24.20 | 24.24 | 24,039 | +0.03(+0.12%) |
Feb 26, 2021 | 24.22 | 24.22 | 24.12 | 24.21 | 70,779 | +0.00(+0.00%) |
Feb 25, 2021 | 24.29 | 24.29 | 24.18 | 24.21 | 43,737 | -0.10(-0.41%) |
Feb 24, 2021 | 24.33 | 24.33 | 24.28 | 24.31 | 40,537 | -0.02(-0.08%) |
Feb 23, 2021 | 24.31 | 24.33 | 24.31 | 24.33 | 24,342 | +0.02(+0.08%) |
Feb 22, 2021 | 24.32 | 24.35 | 24.31 | 24.31 | 373,722 | -0.03(-0.12%) |
Feb 19, 2021 | 24.36 | 24.36 | 24.32 | 24.34 | 42,003 | -0.03(-0.12%) |
Feb 18, 2021 | 24.37 | 24.37 | 24.35 | 24.37 | 29,899 | -0.02(-0.08%) |
Feb 17, 2021 | 24.38 | 24.39 | 24.37 | 24.39 | 65,062 | +0.03(+0.12%) |
Feb 16, 2021 | 24.43 | 24.43 | 24.36 | 24.36 | 39,920 | -0.05(-0.20%) |
Feb 12, 2021 | 24.41 | 24.41 | 24.41 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 24.40 | 24.41 | 24.40 | 24.41 | 11,950 | +0.00(+0.00%) |
Feb 10, 2021 | 24.41 | 24.41 | 24.40 | 24.41 | 22,402 | +0.00(+0.00%) |
Feb 09, 2021 | 24.41 | 24.41 | 24.40 | 24.41 | 24,082 | +0.00(+0.00%) |
Feb 08, 2021 | 24.41 | 24.41 | 24.39 | 24.41 | 49,370 | -0.01(-0.04%) |
Feb 05, 2021 | 24.42 | 24.42 | 24.41 | 24.42 | 95,215 | +0.00(+0.00%) |
Feb 04, 2021 | 24.42 | 24.42 | 24.41 | 24.42 | 26,527 | -0.01(-0.04%) |
Feb 03, 2021 | 24.43 | 24.43 | 24.42 | 24.43 | 39,568 | -0.01(-0.04%) |
Feb 02, 2021 | 24.43 | 24.44 | 24.42 | 24.44 | 23,509 | -0.01(-0.04%) |