Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.50 | 21.52 | 21.50 | 21.52 | 1,964 | +0.09(+0.40%) |
Dec 30, 2021 | 21.39 | 21.53 | 21.37 | 21.43 | 6,489 | +0.00(+0.00%) |
Dec 29, 2021 | 21.54 | 21.54 | 21.35 | 21.43 | 4,690 | +0.00(+0.00%) |
Dec 28, 2021 | 21.48 | 21.48 | 21.43 | 21.43 | 3,577 | +0.04(+0.20%) |
Dec 27, 2021 | 21.48 | 21.59 | 21.39 | 21.39 | 5,385 | -0.10(-0.47%) |
Dec 23, 2021 | 21.41 | 21.56 | 21.41 | 21.49 | 5,386 | +0.14(+0.68%) |
Dec 22, 2021 | 21.42 | 21.42 | 21.35 | 21.35 | 5,710 | -0.04(-0.20%) |
Dec 21, 2021 | 21.34 | 21.39 | 21.34 | 21.39 | 4,598 | +0.09(+0.40%) |
Dec 20, 2021 | 21.27 | 21.32 | 21.26 | 21.31 | 5,619 | +0.03(+0.16%) |
Dec 17, 2021 | 21.27 | 21.27 | 21.22 | 21.27 | 3,295 | -0.02(-0.08%) |
Dec 16, 2021 | 21.37 | 21.39 | 21.26 | 21.29 | 8,944 | -0.03(-0.16%) |
Dec 15, 2021 | 21.21 | 21.50 | 21.21 | 21.32 | 8,006 | +0.13(+0.60%) |
Dec 14, 2021 | 21.16 | 21.20 | 21.11 | 21.20 | 10,489 | -0.03(-0.12%) |
Dec 13, 2021 | 21.14 | 21.22 | 21.06 | 21.22 | 16,547 | +0.07(+0.32%) |
Dec 10, 2021 | 21.25 | 21.38 | 19.15 | 21.15 | 44,961 | -0.19(-0.91%) |
Dec 09, 2021 | 21.35 | 21.35 | 21.25 | 21.35 | 4,346 | +0.07(+0.32%) |
Dec 08, 2021 | 21.39 | 21.53 | 21.28 | 21.28 | 6,435 | +0.03(+0.12%) |
Dec 07, 2021 | 21.45 | 21.53 | 21.16 | 21.25 | 11,303 | -0.30(-1.41%) |
Dec 06, 2021 | 21.20 | 21.58 | 21.15 | 21.56 | 10,985 | +0.36(+1.68%) |
Dec 03, 2021 | 21.13 | 21.20 | 21.13 | 21.20 | 5,459 | +0.09(+0.44%) |
Dec 02, 2021 | 21.12 | 21.35 | 21.11 | 21.11 | 3,429 | +0.04(+0.20%) |
Dec 01, 2021 | 21.29 | 21.30 | 21.04 | 21.07 | 16,136 | -0.19(-0.89%) |
Nov 29, 2021 | 21.26 | 21.26 | 21.26 | 1,918 | -0.07(-0.35%) | |
Nov 26, 2021 | 21.28 | 21.36 | 21.15 | 21.33 | 3,718 | +0.10(+0.48%) |
Nov 24, 2021 | 21.23 | 21.33 | 21.21 | 21.23 | 1,233 | +0.13(+0.63%) |
Nov 23, 2021 | 21.43 | 21.49 | 20.91 | 21.09 | 17,584 | -0.34(-1.59%) |
Nov 22, 2021 | 21.41 | 21.49 | 21.41 | 21.43 | 1,222 | -0.02(-0.11%) |
Nov 19, 2021 | 21.41 | 21.47 | 21.37 | 21.46 | 2,257 | +0.07(+0.32%) |
Nov 18, 2021 | 21.41 | 21.39 | 21.36 | 21.39 | 3,193 | +0.01(+0.03%) |
Nov 17, 2021 | 21.32 | 21.49 | 21.32 | 21.38 | 3,668 | +0.00(+0.01%) |
Nov 16, 2021 | 21.48 | 21.48 | 21.25 | 21.38 | 9,618 | -0.14(-0.67%) |
Nov 15, 2021 | 21.39 | 21.54 | 21.24 | 21.52 | 5,401 | +0.02(+0.08%) |
Nov 12, 2021 | 21.31 | 21.53 | 21.31 | 21.51 | 3,548 | -0.05(-0.23%) |
Nov 11, 2021 | 21.52 | 21.63 | 21.52 | 21.56 | 3,010 | -0.01(-0.04%) |
Nov 10, 2021 | 21.34 | 21.57 | 21.57 | 1,320 | +0.19(+0.87%) | |
Nov 09, 2021 | 21.45 | 21.55 | 21.29 | 21.38 | 7,170 | -0.13(-0.62%) |
Nov 08, 2021 | 21.46 | 21.59 | 21.46 | 21.52 | 4,790 | +0.05(+0.23%) |
Nov 05, 2021 | 21.63 | 21.63 | 21.28 | 21.47 | 10,787 | -0.05(-0.25%) |
Nov 04, 2021 | 21.47 | 21.55 | 21.37 | 21.52 | 4,488 | +0.05(+0.25%) |
Nov 03, 2021 | 21.26 | 21.47 | 21.26 | 21.47 | 11,361 | +0.13(+0.59%) |
Nov 02, 2021 | 21.31 | 21.34 | 21.30 | 21.34 | 2,821 | +0.09(+0.44%) |
Nov 01, 2021 | 21.32 | 21.33 | 21.21 | 21.25 | 7,026 | -0.05(-0.24%) |
Oct 29, 2021 | 21.28 | 21.30 | 21.28 | 21.30 | 3,158 | +0.03(+0.16%) |
Oct 28, 2021 | 21.31 | 21.34 | 21.26 | 21.26 | 5,627 | -0.03(-0.16%) |
Oct 27, 2021 | 21.34 | 21.34 | 21.20 | 21.30 | 7,546 | +0.09(+0.44%) |
Oct 26, 2021 | 21.23 | 21.20 | 3,263 | -0.06(-0.30%) | ||
Oct 25, 2021 | 21.26 | 21.27 | 21.26 | 21.27 | 2,015 | +0.07(+0.34%) |
Oct 22, 2021 | 21.25 | 21.25 | 21.20 | 21.20 | 5,001 | +0.00(+0.00%) |
Oct 21, 2021 | 21.25 | 21.28 | 21.17 | 21.20 | 8,617 | -0.08(-0.36%) |
Oct 20, 2021 | 21.17 | 21.27 | 21.17 | 21.27 | 6,822 | +0.01(+0.04%) |
Oct 19, 2021 | 21.26 | 21.32 | 21.26 | 21.26 | 63,992 | -0.01(-0.04%) |
Oct 18, 2021 | 21.30 | 21.30 | 21.13 | 21.27 | 4,833 | -0.05(-0.24%) |
Oct 15, 2021 | 21.30 | 21.32 | 21.21 | 21.32 | 2,854 | +0.04(+0.20%) |
Oct 14, 2021 | 21.29 | 21.32 | 21.24 | 21.28 | 9,357 | +0.02(+0.11%) |
Oct 13, 2021 | 21.16 | 21.31 | 21.16 | 21.26 | 2,298 | +0.07(+0.33%) |
Oct 12, 2021 | 21.23 | 21.23 | 21.17 | 21.19 | 4,698 | -0.03(-0.12%) |
Oct 11, 2021 | 21.21 | 21.21 | 21.21 | 21.21 | 2,177 | +0.00(+0.00%) |
Oct 08, 2021 | 21.22 | 21.22 | 21.21 | 21.21 | 1,379 | -0.00(-0.00%) |
Oct 07, 2021 | 21.20 | 21.21 | 21.20 | 21.21 | 2,108 | -0.10(-0.47%) |
Oct 06, 2021 | 21.19 | 21.31 | 21.18 | 21.31 | 2,234 | +0.10(+0.49%) |
Oct 05, 2021 | 21.23 | 21.23 | 21.18 | 21.21 | 4,248 | +0.02(+0.10%) |
Oct 04, 2021 | 21.23 | 21.23 | 21.15 | 21.19 | 4,870 | -0.04(-0.20%) |
Oct 01, 2021 | 21.18 | 21.23 | 21.17 | 21.23 | 12,009 | -0.00(-0.00%) |
Sep 30, 2021 | 21.30 | 21.30 | 21.20 | 21.23 | 12,925 | +0.00(+0.00%) |
Sep 29, 2021 | 21.18 | 21.27 | 21.18 | 21.23 | 5,735 | +0.08(+0.36%) |
Sep 28, 2021 | 21.19 | 21.27 | 21.15 | 21.15 | 5,423 | -0.08(-0.39%) |
Sep 27, 2021 | 21.26 | 21.26 | 21.15 | 21.24 | 8,727 | -0.03(-0.16%) |
Sep 24, 2021 | 21.24 | 21.27 | 21.15 | 21.27 | 7,081 | +0.02(+0.08%) |
Sep 23, 2021 | 21.27 | 21.27 | 21.26 | 21.26 | 4,733 | +0.00(+0.02%) |
Sep 22, 2021 | 21.23 | 21.27 | 21.18 | 21.25 | 4,172 | -0.02(-0.10%) |
Sep 21, 2021 | 21.21 | 21.27 | 21.20 | 21.27 | 4,747 | +0.04(+0.20%) |
Sep 20, 2021 | 21.34 | 21.34 | 21.19 | 21.23 | 3,213 | -0.07(-0.31%) |
Sep 17, 2021 | 21.30 | 21.40 | 21.30 | 21.30 | 10,608 | +0.07(+0.35%) |
Sep 16, 2021 | 21.17 | 21.31 | 21.17 | 21.22 | 3,197 | -0.02(-0.11%) |
Sep 15, 2021 | 21.31 | 21.31 | 21.25 | 21.25 | 5,958 | -0.01(-0.06%) |
Sep 14, 2021 | 21.29 | 21.29 | 21.21 | 21.26 | 8,674 | -0.03(-0.14%) |
Sep 13, 2021 | 21.25 | 21.29 | 21.23 | 21.29 | 1,391 | +0.09(+0.43%) |
Sep 10, 2021 | 21.18 | 21.25 | 21.18 | 21.20 | 9,866 | +0.03(+0.12%) |
Sep 09, 2021 | 21.13 | 21.25 | 21.13 | 21.17 | 14,019 | +0.04(+0.19%) |
Sep 08, 2021 | 21.25 | 21.25 | 21.01 | 21.13 | 4,439 | +0.06(+0.30%) |
Sep 07, 2021 | 20.94 | 21.29 | 20.94 | 21.07 | 14,211 | +0.03(+0.14%) |
Sep 03, 2021 | 21.00 | 21.06 | 21.00 | 21.04 | 4,631 | +0.00(+0.00%) |
Sep 02, 2021 | 20.96 | 21.04 | 20.96 | 21.04 | 3,310 | +0.08(+0.38%) |
Sep 01, 2021 | 20.94 | 21.01 | 20.94 | 20.96 | 9,104 | +0.05(+0.22%) |
Aug 31, 2021 | 20.87 | 20.98 | 20.87 | 20.91 | 10,909 | -0.04(-0.20%) |
Aug 30, 2021 | 20.92 | 21.00 | 20.87 | 20.96 | 5,436 | +0.00(+0.01%) |
Aug 27, 2021 | 20.93 | 20.96 | 20.90 | 20.95 | 11,598 | -0.00(-0.01%) |
Aug 26, 2021 | 20.90 | 20.99 | 20.90 | 20.96 | 12,468 | +0.04(+0.20%) |
Aug 25, 2021 | 20.91 | 20.98 | 20.90 | 20.91 | 7,531 | +0.02(+0.08%) |
Aug 24, 2021 | 20.96 | 20.97 | 20.89 | 20.90 | 15,143 | -0.07(-0.32%) |
Aug 23, 2021 | 21.00 | 21.06 | 20.91 | 20.96 | 14,990 | -0.16(-0.75%) |
Aug 20, 2021 | 20.88 | 21.33 | 20.88 | 21.12 | 9,357 | +0.17(+0.80%) |
Aug 19, 2021 | 20.87 | 21.00 | 20.87 | 20.96 | 15,747 | +0.04(+0.20%) |
Aug 18, 2021 | 20.91 | 21.06 | 20.84 | 20.91 | 15,621 | +0.00(+0.00%) |
Aug 17, 2021 | 20.91 | 20.95 | 20.90 | 20.91 | 21,095 | -0.04(-0.18%) |
Aug 16, 2021 | 20.95 | 21.00 | 20.89 | 20.95 | 22,651 | -0.01(-0.06%) |
Aug 13, 2021 | 20.89 | 20.96 | 20.89 | 20.96 | 12,634 | +0.07(+0.36%) |
Aug 12, 2021 | 20.88 | 20.89 | 20.81 | 20.89 | 15,503 | +0.01(+0.04%) |
Aug 11, 2021 | 20.90 | 20.90 | 20.80 | 20.88 | 11,616 | -0.01(-0.04%) |
Aug 10, 2021 | 20.89 | 20.90 | 20.88 | 20.89 | 9,207 | +0.00(+0.00%) |
Aug 09, 2021 | 20.89 | 20.89 | 20.86 | 20.89 | 7,202 | +0.01(+0.04%) |
Aug 06, 2021 | 20.88 | 20.88 | 20.84 | 20.88 | 8,472 | +0.02(+0.12%) |
Aug 05, 2021 | 20.88 | 20.88 | 20.84 | 20.86 | 7,433 | -0.02(-0.12%) |
Aug 04, 2021 | 20.86 | 20.88 | 20.81 | 20.88 | 13,012 | +0.01(+0.06%) |
Aug 03, 2021 | 20.85 | 20.88 | 20.79 | 20.87 | 6,364 | +0.06(+0.30%) |
Aug 02, 2021 | 20.85 | 20.85 | 20.74 | 20.81 | 5,585 | -0.05(-0.24%) |
Jul 30, 2021 | 20.81 | 20.86 | 20.81 | 20.86 | 5,851 | +0.05(+0.24%) |
Jul 29, 2021 | 20.81 | 20.85 | 20.78 | 20.81 | 8,858 | +0.00(+0.00%) |
Jul 28, 2021 | 20.77 | 20.81 | 20.77 | 20.81 | 4,466 | +0.06(+0.27%) |
Jul 27, 2021 | 20.76 | 20.76 | 20.72 | 20.75 | 3,175 | -0.01(-0.03%) |
Jul 26, 2021 | 20.76 | 20.76 | 20.73 | 20.76 | 9,237 | +0.00(+0.00%) |
Jul 23, 2021 | 20.76 | 20.78 | 20.72 | 20.76 | 15,583 | -0.01(-0.04%) |
Jul 22, 2021 | 20.76 | 20.76 | 20.75 | 20.76 | 9,747 | +0.04(+0.20%) |
Jul 21, 2021 | 20.74 | 20.76 | 20.69 | 20.72 | 18,485 | -0.03(-0.14%) |
Jul 20, 2021 | 20.74 | 20.76 | 20.69 | 20.75 | 8,959 | +0.01(+0.06%) |
Jul 19, 2021 | 20.72 | 20.76 | 20.70 | 20.74 | 7,372 | +0.01(+0.07%) |
Jul 16, 2021 | 20.72 | 20.76 | 20.69 | 20.73 | 6,471 | -0.04(-0.19%) |
Jul 15, 2021 | 20.74 | 20.76 | 20.71 | 20.76 | 34,709 | +0.06(+0.28%) |
Jul 14, 2021 | 20.72 | 20.76 | 20.66 | 20.71 | 3,736 | +0.05(+0.24%) |
Jul 13, 2021 | 20.65 | 20.75 | 20.64 | 20.66 | 6,581 | -0.03(-0.16%) |
Jul 12, 2021 | 20.69 | 20.71 | 20.68 | 20.69 | 4,251 | +0.01(+0.04%) |
Jul 09, 2021 | 20.69 | 20.69 | 20.67 | 20.68 | 12,685 | +0.03(+0.14%) |
Jul 08, 2021 | 20.73 | 20.74 | 20.58 | 20.65 | 23,566 | -0.04(-0.20%) |
Jul 07, 2021 | 20.70 | 20.71 | 20.66 | 20.69 | 9,817 | -0.00(-0.02%) |
Jul 06, 2021 | 20.70 | 20.70 | 20.68 | 20.70 | 10,858 | +0.02(+0.12%) |
Jul 02, 2021 | 20.66 | 20.67 | 20.65 | 20.67 | 46,608 | +0.02(+0.08%) |
Jul 01, 2021 | 20.59 | 20.66 | 20.57 | 20.66 | 9,754 | +0.06(+0.28%) |
Jun 30, 2021 | 20.52 | 20.61 | 20.52 | 20.60 | 4,985 | +0.06(+0.28%) |
Jun 29, 2021 | 20.60 | 20.62 | 20.51 | 20.54 | 19,314 | +0.03(+0.16%) |
Jun 28, 2021 | 20.62 | 20.62 | 20.51 | 20.51 | 40,697 | -0.11(-0.52%) |
Jun 25, 2021 | 20.66 | 20.66 | 20.60 | 20.62 | 21,138 | +0.01(+0.04%) |
Jun 24, 2021 | 20.63 | 20.66 | 20.58 | 20.61 | 70,387 | -0.09(-0.44%) |
Jun 23, 2021 | 20.62 | 20.71 | 20.61 | 20.70 | 8,904 | +0.07(+0.32%) |
Jun 22, 2021 | 20.62 | 20.67 | 20.56 | 20.63 | 15,528 | +0.00(+0.00%) |
Jun 21, 2021 | 20.71 | 20.71 | 20.58 | 20.63 | 7,608 | -0.05(-0.24%) |
Jun 18, 2021 | 20.69 | 20.74 | 20.53 | 20.68 | 4,227 | +0.07(+0.32%) |
Jun 17, 2021 | 20.61 | 20.69 | 20.57 | 20.62 | 20,071 | +0.05(+0.25%) |
Jun 16, 2021 | 20.63 | 20.73 | 20.51 | 20.57 | 42,408 | -0.10(-0.48%) |
Jun 15, 2021 | 20.74 | 20.74 | 20.66 | 20.66 | 6,084 | -0.01(-0.04%) |
Jun 14, 2021 | 20.56 | 20.71 | 20.56 | 20.67 | 7,159 | -0.00(-0.02%) |
Jun 11, 2021 | 20.65 | 20.68 | 20.65 | 20.68 | 764 | +0.11(+0.54%) |
Jun 10, 2021 | 20.63 | 20.70 | 20.53 | 20.57 | 13,613 | -0.07(-0.32%) |
Jun 09, 2021 | 20.52 | 20.66 | 20.52 | 20.63 | 8,413 | +0.02(+0.11%) |
Jun 08, 2021 | 20.52 | 20.67 | 20.52 | 20.61 | 9,115 | +0.09(+0.45%) |
Jun 07, 2021 | 20.62 | 20.62 | 20.51 | 20.52 | 10,879 | +0.01(+0.04%) |
Jun 04, 2021 | 20.71 | 20.71 | 20.51 | 20.51 | 7,833 | -0.16(-0.75%) |
Jun 03, 2021 | 20.50 | 20.70 | 20.50 | 20.66 | 6,230 | +0.16(+0.80%) |
Jun 02, 2021 | 20.50 | 20.51 | 20.49 | 20.50 | 27,701 | -0.01(-0.04%) |
Jun 01, 2021 | 20.48 | 20.51 | 20.48 | 20.51 | 8,810 | +0.02(+0.12%) |
May 28, 2021 | 20.51 | 20.51 | 20.48 | 20.48 | 15,253 | -0.01(-0.04%) |
May 27, 2021 | 20.51 | 20.51 | 20.49 | 20.49 | 14,774 | -0.02(-0.08%) |
May 26, 2021 | 20.51 | 20.51 | 20.50 | 20.51 | 15,373 | -0.04(-0.20%) |
May 25, 2021 | 20.63 | 20.63 | 20.51 | 20.55 | 9,592 | -0.05(-0.24%) |
May 24, 2021 | 20.63 | 20.63 | 20.59 | 20.60 | 2,924 | -0.01(-0.04%) |
May 21, 2021 | 20.61 | 20.63 | 20.59 | 20.61 | 10,532 | +0.00(+0.00%) |
May 20, 2021 | 20.56 | 20.61 | 20.56 | 20.61 | 2,976 | +0.02(+0.12%) |
May 19, 2021 | 20.57 | 20.58 | 20.55 | 20.58 | 1,986 | +0.07(+0.32%) |
May 18, 2021 | 20.51 | 20.58 | 20.51 | 20.52 | 4,218 | +0.01(+0.04%) |
May 17, 2021 | 20.57 | 20.58 | 20.51 | 20.51 | 5,648 | +0.03(+0.16%) |
May 14, 2021 | 20.62 | 20.62 | 20.42 | 20.48 | 10,043 | +0.09(+0.44%) |
May 13, 2021 | 20.56 | 20.56 | 20.39 | 20.39 | 2,539 | +0.02(+0.08%) |
May 12, 2021 | 20.37 | 20.42 | 20.36 | 20.37 | 5,672 | +0.00(+0.00%) |
May 11, 2021 | 20.39 | 20.48 | 20.37 | 20.37 | 10,367 | -0.02(-0.12%) |
May 10, 2021 | 20.39 | 20.55 | 20.36 | 20.39 | 12,247 | +0.04(+0.22%) |
May 07, 2021 | 20.44 | 20.49 | 20.33 | 20.35 | 32,373 | -0.09(-0.46%) |
May 06, 2021 | 20.43 | 20.44 | 20.42 | 20.44 | 5,811 | +0.00(+0.00%) |
May 05, 2021 | 20.41 | 20.44 | 20.41 | 20.44 | 9,263 | -0.04(-0.20%) |
May 04, 2021 | 20.48 | 20.50 | 20.40 | 20.48 | 6,431 | -0.02(-0.08%) |
May 03, 2021 | 20.48 | 20.54 | 20.45 | 20.50 | 15,249 | -0.02(-0.12%) |
Apr 30, 2021 | 20.48 | 20.57 | 20.48 | 20.52 | 6,984 | +0.00(+0.00%) |
Apr 29, 2021 | 20.44 | 20.57 | 20.44 | 20.52 | 4,868 | +0.01(+0.04%) |
Apr 28, 2021 | 20.39 | 20.52 | 20.37 | 20.52 | 13,854 | +0.22(+1.09%) |
Apr 27, 2021 | 20.39 | 20.40 | 20.30 | 20.30 | 7,685 | +0.00(+0.00%) |
Apr 26, 2021 | 20.24 | 20.40 | 20.24 | 20.30 | 11,348 | +0.02(+0.08%) |
Apr 23, 2021 | 20.20 | 20.31 | 20.20 | 20.28 | 7,107 | +0.10(+0.49%) |
Apr 22, 2021 | 20.10 | 20.24 | 20.10 | 20.18 | 9,263 | +0.05(+0.24%) |
Apr 21, 2021 | 20.06 | 20.14 | 20.06 | 20.13 | 4,935 | +0.10(+0.49%) |
Apr 20, 2021 | 20.05 | 20.16 | 20.03 | 20.03 | 13,269 | -0.04(-0.20%) |
Apr 19, 2021 | 20.10 | 20.16 | 20.03 | 20.08 | 12,426 | -0.14(-0.71%) |
Apr 16, 2021 | 20.12 | 20.25 | 20.06 | 20.22 | 7,107 | +0.14(+0.71%) |
Apr 15, 2021 | 20.12 | 20.12 | 19.97 | 20.08 | 9,483 | +0.10(+0.51%) |
Apr 14, 2021 | 19.99 | 20.14 | 19.93 | 19.97 | 7,571 | +0.01(+0.04%) |
Apr 13, 2021 | 19.93 | 19.97 | 19.93 | 19.97 | 7,310 | +0.04(+0.22%) |
Apr 12, 2021 | 19.83 | 19.93 | 19.82 | 19.92 | 22,344 | +0.09(+0.45%) |
Apr 09, 2021 | 19.93 | 19.93 | 19.82 | 19.83 | 17,985 | -0.06(-0.29%) |
Apr 08, 2021 | 19.93 | 19.93 | 19.89 | 19.89 | 13,384 | -0.02(-0.08%) |
Apr 07, 2021 | 19.90 | 19.95 | 19.84 | 19.90 | 24,402 | +0.09(+0.45%) |
Apr 06, 2021 | 19.82 | 19.90 | 19.82 | 19.82 | 72,951 | -0.04(-0.21%) |
Apr 05, 2021 | 19.85 | 19.89 | 19.77 | 19.86 | 21,070 | +0.02(+0.09%) |
Apr 01, 2021 | 19.85 | 19.85 | 19.73 | 19.84 | 21,558 | +0.03(+0.16%) |
Mar 31, 2021 | 19.85 | 19.85 | 19.73 | 19.81 | 8,532 | +0.01(+0.04%) |
Mar 30, 2021 | 19.77 | 19.82 | 19.75 | 19.80 | 18,963 | -0.00(-0.01%) |
Mar 29, 2021 | 19.85 | 19.85 | 19.73 | 19.80 | 8,320 | +0.07(+0.34%) |
Mar 26, 2021 | 19.83 | 19.83 | 19.73 | 19.73 | 24,514 | -0.03(-0.16%) |
Mar 25, 2021 | 19.81 | 19.81 | 19.73 | 19.77 | 10,833 | +0.04(+0.19%) |
Mar 24, 2021 | 19.75 | 19.81 | 19.72 | 19.73 | 22,463 | +0.00(+0.02%) |
Mar 23, 2021 | 19.81 | 19.81 | 19.73 | 19.73 | 22,175 | -0.02(-0.08%) |
Mar 22, 2021 | 19.73 | 19.81 | 19.69 | 19.74 | 42,451 | +0.02(+0.08%) |
Mar 19, 2021 | 19.56 | 19.74 | 19.51 | 19.73 | 14,043 | +0.12(+0.60%) |
Mar 18, 2021 | 19.85 | 19.85 | 19.56 | 19.61 | 11,514 | -0.16(-0.80%) |
Mar 17, 2021 | 19.84 | 19.85 | 19.73 | 19.77 | 15,864 | +0.08(+0.41%) |
Mar 16, 2021 | 19.72 | 19.81 | 19.69 | 19.69 | 20,631 | +0.07(+0.33%) |
Mar 15, 2021 | 19.60 | 19.66 | 19.58 | 19.62 | 10,658 | +0.16(+0.83%) |
Mar 12, 2021 | 19.58 | 19.60 | 19.46 | 19.46 | 25,637 | -0.11(-0.58%) |
Mar 11, 2021 | 19.45 | 19.57 | 19.45 | 19.57 | 7,210 | +0.03(+0.16%) |
Mar 10, 2021 | 19.39 | 19.54 | 19.39 | 19.54 | 25,853 | +0.20(+1.04%) |
Mar 09, 2021 | 19.31 | 19.44 | 19.31 | 19.34 | 25,412 | +0.02(+0.13%) |
Mar 08, 2021 | 19.35 | 19.37 | 19.29 | 19.31 | 12,319 | -0.04(-0.19%) |
Mar 05, 2021 | 19.30 | 19.36 | 19.26 | 19.35 | 4,706 | +0.05(+0.27%) |
Mar 04, 2021 | 19.38 | 19.38 | 19.29 | 19.30 | 19,487 | +0.08(+0.43%) |
Mar 03, 2021 | 19.29 | 19.34 | 19.18 | 19.22 | 9,791 | +0.00(+0.00%) |
Mar 02, 2021 | 19.37 | 19.37 | 19.18 | 19.22 | 9,885 | -0.12(-0.63%) |
Mar 01, 2021 | 19.41 | 19.44 | 19.24 | 19.34 | 6,894 | -0.03(-0.17%) |
Feb 26, 2021 | 19.42 | 19.44 | 19.31 | 19.37 | 28,733 | +0.09(+0.48%) |
Feb 25, 2021 | 19.43 | 19.43 | 19.23 | 19.28 | 6,532 | -0.05(-0.27%) |
Feb 24, 2021 | 19.35 | 19.38 | 19.31 | 19.33 | 44,185 | +0.06(+0.29%) |
Feb 23, 2021 | 19.26 | 19.38 | 19.18 | 19.27 | 6,497 | +0.00(+0.00%) |
Feb 22, 2021 | 19.26 | 19.37 | 19.18 | 19.27 | 23,325 | -0.06(-0.33%) |
Feb 19, 2021 | 19.37 | 19.37 | 19.22 | 19.34 | 17,339 | +0.06(+0.33%) |
Feb 18, 2021 | 19.42 | 19.42 | 19.27 | 19.27 | 3,976 | -0.02(-0.12%) |
Feb 17, 2021 | 19.35 | 19.40 | 19.12 | 19.30 | 33,066 | +0.01(+0.04%) |
Feb 16, 2021 | 19.38 | 19.57 | 19.28 | 19.29 | 52,228 | -0.09(-0.46%) |
Feb 12, 2021 | 19.22 | 19.46 | 19.22 | 19.38 | 20,807 | +0.21(+1.11%) |
Feb 11, 2021 | 19.05 | 19.30 | 19.05 | 19.17 | 23,574 | +0.05(+0.29%) |
Feb 10, 2021 | 19.11 | 19.26 | 19.10 | 19.11 | 11,658 | -0.06(-0.29%) |
Feb 09, 2021 | 19.24 | 19.30 | 19.10 | 19.17 | 8,620 | +0.02(+0.13%) |
Feb 08, 2021 | 19.16 | 19.27 | 19.14 | 19.14 | 49,079 | -0.01(-0.04%) |
Feb 05, 2021 | 19.21 | 19.27 | 19.15 | 19.15 | 5,853 | +0.05(+0.25%) |
Feb 04, 2021 | 19.11 | 19.15 | 19.02 | 19.10 | 28,982 | +0.03(+0.17%) |
Feb 03, 2021 | 18.91 | 19.07 | 18.87 | 19.07 | 15,109 | +0.16(+0.85%) |
Feb 02, 2021 | 19.03 | 19.07 | 18.91 | 18.91 | 9,868 | +0.01(+0.04%) |
Feb 01, 2021 | 18.87 | 19.07 | 18.87 | 18.90 | 13,762 | +0.03(+0.17%) |
Jan 29, 2021 | 19.03 | 19.11 | 18.87 | 18.87 | 2,988 | -0.16(-0.84%) |
Jan 28, 2021 | 19.05 | 19.07 | 18.97 | 19.03 | 3,418 | +0.05(+0.25%) |
Jan 27, 2021 | 18.87 | 18.99 | 18.87 | 18.98 | 2,549 | +0.06(+0.34%) |
Jan 26, 2021 | 18.99 | 18.99 | 18.92 | 18.92 | 2,993 | -0.14(-0.76%) |
Jan 25, 2021 | 19.04 | 19.07 | 18.90 | 19.06 | 10,391 | +0.05(+0.27%) |
Jan 22, 2021 | 18.95 | 19.06 | 18.95 | 19.01 | 4,856 | +0.04(+0.23%) |
Jan 21, 2021 | 18.93 | 19.06 | 18.93 | 18.97 | 8,327 | +0.04(+0.22%) |
Jan 20, 2021 | 18.99 | 19.04 | 18.87 | 18.93 | 14,163 | -0.02(-0.13%) |
Jan 19, 2021 | 18.71 | 19.02 | 18.71 | 18.95 | 30,386 | +0.38(+2.03%) |
Jan 15, 2021 | 18.55 | 18.59 | 18.55 | 18.57 | 6,973 | +0.02(+0.09%) |
Jan 14, 2021 | 18.66 | 18.85 | 18.52 | 18.56 | 7,067 | +0.01(+0.04%) |
Jan 13, 2021 | 18.64 | 18.64 | 18.52 | 18.55 | 6,999 | +0.00(+0.01%) |
Jan 12, 2021 | 18.56 | 18.56 | 18.55 | 18.55 | 2,132 | -0.02(-0.09%) |
Jan 11, 2021 | 18.70 | 18.70 | 18.40 | 18.56 | 8,533 | -0.04(-0.21%) |
Jan 08, 2021 | 18.56 | 18.60 | 18.38 | 18.60 | 7,639 | +0.12(+0.63%) |
Jan 07, 2021 | 18.49 | 18.51 | 18.45 | 18.49 | 2,721 | -0.01(-0.03%) |
Jan 06, 2021 | 18.33 | 18.49 | 18.33 | 18.49 | 4,107 | +0.05(+0.26%) |
Jan 05, 2021 | 18.45 | 18.47 | 18.36 | 18.45 | 10,061 | +0.01(+0.04%) |