Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.07 | 20.59 | 19.99 | 20.59 | 17,183 | +0.29(+1.42%) |
Dec 29, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 856 | +0.20(+1.00%) |
Dec 28, 2022 | 20.53 | 20.53 | 19.97 | 20.10 | 6,100 | -0.17(-0.84%) |
Dec 27, 2022 | 20.17 | 20.29 | 19.97 | 20.27 | 7,182 | +0.12(+0.59%) |
Dec 23, 2022 | 19.97 | 20.42 | 19.80 | 20.16 | 32,503 | +0.09(+0.45%) |
Dec 22, 2022 | 20.07 | 20.36 | 20.07 | 20.07 | 19,475 | -0.28(-1.37%) |
Dec 21, 2022 | 20.56 | 20.56 | 20.25 | 20.35 | 8,023 | +0.06(+0.30%) |
Dec 20, 2022 | 20.16 | 20.69 | 20.16 | 20.28 | 29,949 | -0.10(-0.49%) |
Dec 19, 2022 | 20.50 | 20.67 | 20.27 | 20.38 | 19,551 | -0.11(-0.53%) |
Dec 16, 2022 | 20.52 | 20.52 | 20.41 | 20.49 | 1,907 | -0.46(-2.18%) |
Dec 15, 2022 | 20.25 | 20.95 | 20.16 | 20.95 | 3,473 | +0.61(+3.00%) |
Dec 13, 2022 | 20.34 | 242 | +0.14(+0.71%) | |||
Dec 12, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 1,268 | +0.00(+0.00%) |
Dec 09, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 146 | +0.06(+0.31%) |
Dec 08, 2022 | 20.50 | 20.50 | 20.13 | 20.13 | 3,600 | -0.03(-0.13%) |
Dec 07, 2022 | 20.22 | 20.22 | 20.16 | 20.16 | 247 | -0.41(-1.98%) |
Dec 06, 2022 | 20.76 | 20.76 | 20.22 | 20.56 | 2,097 | +0.42(+2.11%) |
Dec 05, 2022 | 20.13 | 20.17 | 20.09 | 20.14 | 3,686 | -0.28(-1.37%) |
Dec 02, 2022 | 20.52 | 20.57 | 20.25 | 20.42 | 2,834 | -0.22(-1.07%) |
Dec 01, 2022 | 20.81 | 20.81 | 20.54 | 20.64 | 3,069 | +0.08(+0.37%) |
Nov 30, 2022 | 20.54 | 21.07 | 20.54 | 20.56 | 11,405 | +0.03(+0.13%) |
Nov 29, 2022 | 20.61 | 20.61 | 20.54 | 20.54 | 2,810 | -0.02(-0.08%) |
Nov 28, 2022 | 20.54 | 20.55 | 20.54 | 20.55 | 963 | -0.16(-0.79%) |
Nov 25, 2022 | 20.56 | 20.85 | 20.54 | 20.72 | 969 | +0.17(+0.83%) |
Nov 23, 2022 | 20.72 | 20.72 | 20.54 | 20.55 | 2,001 | -0.13(-0.61%) |
Nov 22, 2022 | 20.45 | 20.67 | 20.45 | 20.67 | 1,624 | +0.29(+1.44%) |
Nov 21, 2022 | 20.67 | 20.67 | 20.31 | 20.38 | 4,564 | -0.30(-1.46%) |
Nov 18, 2022 | 20.40 | 20.68 | 20.40 | 20.68 | 1,172 | +0.03(+0.15%) |
Nov 17, 2022 | 20.31 | 20.72 | 20.02 | 20.65 | 23,705 | +0.09(+0.44%) |
Nov 16, 2022 | 20.40 | 20.58 | 20.40 | 20.56 | 3,036 | +0.25(+1.22%) |
Nov 15, 2022 | 20.82 | 21.43 | 20.31 | 20.31 | 8,729 | -0.08(-0.40%) |
Nov 14, 2022 | 19.97 | 20.39 | 19.97 | 20.39 | 1,423 | -0.34(-1.65%) |
Nov 11, 2022 | 20.56 | 21.06 | 20.10 | 20.73 | 19,754 | +0.13(+0.61%) |
Nov 10, 2022 | 20.27 | 20.63 | 20.24 | 20.61 | 9,141 | +0.30(+1.46%) |
Nov 09, 2022 | 20.04 | 20.32 | 20.02 | 20.31 | 1,789 | +0.02(+0.10%) |
Nov 08, 2022 | 20.01 | 20.45 | 20.01 | 20.29 | 8,702 | -0.29(-1.41%) |
Nov 07, 2022 | 20.10 | 20.58 | 19.97 | 20.58 | 7,825 | +0.48(+2.40%) |
Nov 04, 2022 | 20.23 | 20.23 | 19.97 | 20.10 | 2,572 | +0.11(+0.55%) |
Nov 03, 2022 | 20.05 | 20.41 | 19.97 | 19.99 | 1,653 | -0.04(-0.22%) |
Nov 02, 2022 | 19.34 | 20.31 | 19.34 | 20.03 | 10,986 | +0.06(+0.31%) |
Nov 01, 2022 | 20.38 | 20.38 | 19.53 | 19.97 | 7,622 | -0.27(-1.33%) |
Oct 31, 2022 | 19.53 | 20.41 | 19.53 | 20.24 | 51,918 | +0.31(+1.58%) |
Oct 28, 2022 | 19.31 | 20.12 | 19.12 | 19.93 | 14,561 | +0.71(+3.69%) |
Oct 27, 2022 | 19.48 | 19.52 | 19.20 | 19.22 | 17,640 | -0.38(-1.92%) |
Oct 26, 2022 | 19.48 | 19.75 | 19.48 | 19.59 | 4,321 | +0.12(+0.60%) |
Oct 25, 2022 | 19.39 | 19.57 | 19.39 | 19.48 | 3,323 | -0.08(-0.41%) |
Oct 24, 2022 | 19.56 | 19.56 | 19.51 | 19.56 | 9,611 | +0.03(+0.14%) |
Oct 21, 2022 | 19.70 | 19.70 | 19.36 | 19.53 | 11,029 | +0.02(+0.09%) |
Oct 20, 2022 | 19.66 | 19.67 | 19.51 | 19.51 | 10,562 | -0.23(-1.18%) |
Oct 19, 2022 | 20.17 | 20.17 | 19.75 | 19.75 | 7,566 | -0.27(-1.34%) |
Oct 18, 2022 | 20.24 | 20.24 | 19.81 | 20.01 | 8,513 | +0.01(+0.06%) |
Oct 17, 2022 | 19.94 | 20.13 | 19.84 | 20.00 | 3,438 | +0.12(+0.62%) |
Oct 14, 2022 | 19.80 | 19.88 | 19.80 | 19.88 | 1,318 | +0.03(+0.14%) |
Oct 13, 2022 | 20.08 | 20.08 | 19.85 | 19.85 | 931 | -0.18(-0.89%) |
Oct 12, 2022 | 20.08 | 20.16 | 20.03 | 20.03 | 1,496 | -0.04(-0.18%) |
Oct 11, 2022 | 19.90 | 20.50 | 19.90 | 20.07 | 4,451 | +0.28(+1.40%) |
Oct 10, 2022 | 19.76 | 19.85 | 19.76 | 19.79 | 6,175 | -0.09(-0.45%) |
Oct 07, 2022 | 19.99 | 19.99 | 19.88 | 19.88 | 2,131 | -0.21(-1.04%) |
Oct 06, 2022 | 20.30 | 20.74 | 19.83 | 20.09 | 6,661 | -0.42(-2.07%) |
Oct 05, 2022 | 20.39 | 20.96 | 20.39 | 20.51 | 1,758 | -0.03(-0.13%) |
Oct 04, 2022 | 20.70 | 20.75 | 20.54 | 20.54 | 2,271 | -0.05(-0.24%) |
Oct 03, 2022 | 20.66 | 20.66 | 20.52 | 20.59 | 2,281 | +0.06(+0.29%) |
Sep 30, 2022 | 20.91 | 20.92 | 20.53 | 20.53 | 3,937 | -0.44(-2.09%) |
Sep 29, 2022 | 20.97 | 20.97 | 20.88 | 20.97 | 1,114 | -0.21(-1.01%) |
Sep 28, 2022 | 20.81 | 21.19 | 20.81 | 21.18 | 5,139 | +0.26(+1.24%) |
Sep 27, 2022 | 20.70 | 20.92 | 20.70 | 20.92 | 5,236 | +0.26(+1.28%) |
Sep 26, 2022 | 20.77 | 20.81 | 20.63 | 20.66 | 5,587 | -0.02(-0.09%) |
Sep 23, 2022 | 20.70 | 20.78 | 20.61 | 20.68 | 7,371 | -0.16(-0.75%) |
Sep 22, 2022 | 20.80 | 20.99 | 20.80 | 20.83 | 6,546 | -0.44(-2.06%) |
Sep 21, 2022 | 21.07 | 21.36 | 21.07 | 21.27 | 2,196 | +0.09(+0.42%) |
Sep 20, 2022 | 21.16 | 21.18 | 21.16 | 21.18 | 1,220 | -0.01(-0.04%) |
Sep 19, 2022 | 21.22 | 21.22 | 21.19 | 21.19 | 1,659 | -0.09(-0.42%) |
Sep 16, 2022 | 21.34 | 21.41 | 21.20 | 21.28 | 5,960 | -0.27(-1.24%) |
Sep 15, 2022 | 21.41 | 21.63 | 21.41 | 21.55 | 6,343 | +0.25(+1.17%) |
Sep 14, 2022 | 21.52 | 21.52 | 21.08 | 21.30 | 1,578 | -0.04(-0.21%) |
Sep 13, 2022 | 21.30 | 21.34 | 21.28 | 21.34 | 1,701 | +0.04(+0.21%) |
Sep 12, 2022 | 21.43 | 21.43 | 21.30 | 21.30 | 1,766 | +0.00(+0.00%) |
Sep 09, 2022 | 21.42 | 21.42 | 21.30 | 21.30 | 1,695 | -0.12(-0.58%) |
Sep 08, 2022 | 21.39 | 21.42 | 21.39 | 21.42 | 900 | -0.08(-0.37%) |
Sep 07, 2022 | 21.39 | 21.50 | 21.39 | 21.50 | 1,418 | +0.20(+0.96%) |
Sep 06, 2022 | 21.52 | 21.52 | 21.30 | 21.30 | 2,396 | -0.16(-0.72%) |
Sep 02, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 146 | +0.19(+0.90%) |
Sep 01, 2022 | 21.45 | 21.45 | 21.25 | 21.26 | 3,039 | -0.21(-0.99%) |
Aug 31, 2022 | 21.44 | 21.49 | 21.44 | 21.48 | 4,657 | +0.05(+0.25%) |
Aug 30, 2022 | 21.42 | 21.46 | 21.42 | 21.42 | 1,335 | +0.12(+0.58%) |
Aug 29, 2022 | 21.52 | 21.52 | 21.30 | 21.30 | 1,070 | -0.01(-0.04%) |
Aug 26, 2022 | 21.48 | 21.48 | 21.31 | 21.31 | 1,140 | +0.01(+0.04%) |
Aug 25, 2022 | 21.42 | 21.42 | 21.24 | 21.30 | 4,505 | -0.02(-0.08%) |
Aug 24, 2022 | 21.48 | 21.48 | 21.25 | 21.32 | 8,538 | -0.16(-0.75%) |
Aug 23, 2022 | 21.52 | 21.52 | 21.48 | 21.48 | 2,513 | +0.16(+0.75%) |
Aug 22, 2022 | 21.45 | 21.59 | 21.17 | 21.32 | 2,932 | -0.20(-0.95%) |
Aug 19, 2022 | 21.60 | 21.60 | 21.52 | 21.52 | 1,130 | -0.04(-0.17%) |
Aug 18, 2022 | 21.64 | 21.74 | 21.56 | 21.56 | 6,795 | -0.07(-0.33%) |
Aug 17, 2022 | 21.63 | 21.65 | 21.61 | 21.63 | 1,787 | -0.02(-0.10%) |
Aug 16, 2022 | 21.65 | 21.65 | 21.61 | 21.65 | 2,235 | +0.11(+0.52%) |
Aug 15, 2022 | 21.46 | 21.62 | 21.45 | 21.54 | 3,127 | +0.09(+0.43%) |
Aug 12, 2022 | 21.49 | 21.66 | 21.45 | 21.45 | 1,265 | +0.10(+0.49%) |
Aug 11, 2022 | 21.40 | 21.43 | 21.35 | 21.35 | 1,303 | +0.02(+0.09%) |
Aug 10, 2022 | 21.44 | 21.44 | 21.28 | 21.33 | 1,539 | -0.11(-0.53%) |
Aug 09, 2022 | 21.30 | 21.44 | 21.26 | 21.44 | 4,057 | +0.10(+0.46%) |
Aug 08, 2022 | 21.18 | 21.34 | 20.92 | 21.34 | 2,140 | +0.14(+0.66%) |
Aug 05, 2022 | 21.18 | 21.33 | 20.96 | 21.20 | 5,169 | +0.02(+0.08%) |
Aug 04, 2022 | 21.18 | 21.18 | 21.07 | 21.18 | 959 | +0.02(+0.08%) |
Aug 03, 2022 | 21.03 | 21.18 | 20.96 | 21.17 | 5,388 | +0.03(+0.13%) |
Aug 02, 2022 | 21.10 | 21.14 | 21.10 | 21.14 | 446 | +0.04(+0.21%) |
Aug 01, 2022 | 21.02 | 21.14 | 21.02 | 21.10 | 6,535 | -0.01(-0.04%) |
Jul 29, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 327 | +0.00(+0.00%) |
Jul 28, 2022 | 20.96 | 21.11 | 20.88 | 21.11 | 14,997 | +0.15(+0.72%) |
Jul 27, 2022 | 20.86 | 20.96 | 20.76 | 20.96 | 39,806 | +0.05(+0.25%) |
Jul 26, 2022 | 20.73 | 20.94 | 20.73 | 20.90 | 4,456 | -0.06(-0.29%) |
Jul 25, 2022 | 20.66 | 20.96 | 20.66 | 20.96 | 3,894 | +0.13(+0.64%) |
Jul 22, 2022 | 20.64 | 20.83 | 20.64 | 20.83 | 1,944 | +0.09(+0.42%) |
Jul 21, 2022 | 20.74 | 20.83 | 20.64 | 20.74 | 6,466 | -0.09(-0.42%) |
Jul 20, 2022 | 20.68 | 20.83 | 20.66 | 20.83 | 6,156 | +0.15(+0.73%) |
Jul 19, 2022 | 20.77 | 20.83 | 20.66 | 20.68 | 4,395 | -0.15(-0.70%) |
Jul 18, 2022 | 20.83 | 20.83 | 20.68 | 20.83 | 8,042 | -0.09(-0.44%) |
Jul 15, 2022 | 21.18 | 21.18 | 20.70 | 20.92 | 16,934 | -0.26(-1.25%) |
Jul 14, 2022 | 20.94 | 21.18 | 20.94 | 21.18 | 4,210 | +0.25(+1.18%) |
Jul 13, 2022 | 20.98 | 20.98 | 20.83 | 20.94 | 922 | -0.06(-0.28%) |
Jul 12, 2022 | 21.00 | 21.01 | 20.99 | 21.00 | 2,655 | +0.06(+0.29%) |
Jul 11, 2022 | 20.90 | 21.01 | 20.90 | 20.94 | 4,441 | -0.04(-0.20%) |
Jul 08, 2022 | 20.83 | 20.98 | 20.83 | 20.98 | 783 | +0.17(+0.84%) |
Jul 07, 2022 | 20.89 | 20.91 | 20.81 | 20.81 | 2,914 | -0.09(-0.42%) |
Jul 06, 2022 | 21.01 | 21.01 | 20.78 | 20.89 | 2,876 | +0.09(+0.44%) |
Jul 05, 2022 | 20.95 | 20.98 | 20.77 | 20.80 | 5,980 | -0.17(-0.82%) |
Jul 01, 2022 | 21.01 | 21.01 | 20.94 | 20.97 | 3,020 | -0.04(-0.17%) |
Jun 30, 2022 | 20.99 | 21.06 | 20.94 | 21.01 | 3,464 | +0.04(+0.21%) |
Jun 29, 2022 | 20.97 | 21.06 | 20.92 | 20.96 | 11,062 | +0.01(+0.03%) |
Jun 28, 2022 | 21.02 | 21.03 | 20.94 | 20.96 | 5,058 | -0.06(-0.28%) |
Jun 27, 2022 | 20.89 | 21.05 | 20.89 | 21.02 | 19,698 | +0.37(+1.79%) |
Jun 24, 2022 | 20.44 | 20.65 | 20.44 | 20.65 | 904 | +0.10(+0.47%) |
Jun 23, 2022 | 20.45 | 20.55 | 20.45 | 20.55 | 3,093 | +0.11(+0.56%) |
Jun 22, 2022 | 20.53 | 20.69 | 20.39 | 20.44 | 2,990 | -0.21(-1.02%) |
Jun 21, 2022 | 20.82 | 20.85 | 20.38 | 20.65 | 7,508 | -0.04(-0.21%) |
Jun 17, 2022 | 20.53 | 20.82 | 20.41 | 20.69 | 6,925 | +0.15(+0.73%) |
Jun 16, 2022 | 20.78 | 20.97 | 20.52 | 20.54 | 10,521 | -0.32(-1.56%) |
Jun 15, 2022 | 20.88 | 21.07 | 20.87 | 20.87 | 10,183 | +0.04(+0.21%) |
Jun 14, 2022 | 20.98 | 21.01 | 20.79 | 20.82 | 5,636 | -0.12(-0.58%) |
Jun 13, 2022 | 21.29 | 21.29 | 20.84 | 20.95 | 10,618 | -0.22(-1.03%) |
Jun 10, 2022 | 20.98 | 21.17 | 20.97 | 21.16 | 3,977 | +0.17(+0.79%) |
Jun 09, 2022 | 21.30 | 21.35 | 21.00 | 21.00 | 6,417 | -0.38(-1.78%) |
Jun 08, 2022 | 21.30 | 21.43 | 21.30 | 21.38 | 2,947 | -0.23(-1.07%) |
Jun 07, 2022 | 21.55 | 21.64 | 21.54 | 21.61 | 8,020 | +0.06(+0.28%) |
Jun 06, 2022 | 21.43 | 21.57 | 21.43 | 21.55 | 1,949 | +0.05(+0.22%) |
Jun 03, 2022 | 21.46 | 21.57 | 21.44 | 21.50 | 1,995 | -0.05(-0.22%) |
Jun 02, 2022 | 21.48 | 21.55 | 21.39 | 21.55 | 12,611 | +0.00(+0.02%) |
Jun 01, 2022 | 21.30 | 21.55 | 21.17 | 21.54 | 6,848 | +0.24(+1.13%) |
May 31, 2022 | 21.39 | 21.39 | 21.30 | 21.30 | 5,264 | -0.04(-0.20%) |
May 27, 2022 | 21.35 | 21.35 | 21.19 | 21.35 | 1,649 | +0.04(+0.21%) |
May 26, 2022 | 21.20 | 21.32 | 21.02 | 21.30 | 3,303 | -0.01(-0.06%) |
May 25, 2022 | 21.27 | 21.45 | 21.26 | 21.32 | 3,689 | +0.05(+0.22%) |
May 24, 2022 | 21.09 | 21.27 | 21.09 | 21.27 | 2,538 | +0.14(+0.66%) |
May 23, 2022 | 21.03 | 21.17 | 21.03 | 21.13 | 5,212 | +0.01(+0.04%) |
May 20, 2022 | 21.09 | 21.15 | 21.09 | 21.12 | 2,180 | +0.04(+0.17%) |
May 19, 2022 | 21.15 | 21.15 | 21.01 | 21.09 | 7,594 | -0.06(-0.29%) |
May 18, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,438 | -0.01(-0.04%) |
May 17, 2022 | 21.32 | 21.39 | 21.16 | 21.16 | 2,810 | -0.21(-0.97%) |
May 16, 2022 | 21.13 | 21.36 | 21.13 | 21.36 | 710 | +0.27(+1.28%) |
May 13, 2022 | 21.07 | 21.21 | 21.06 | 21.09 | 5,136 | +0.03(+0.17%) |
May 12, 2022 | 21.32 | 21.37 | 21.06 | 21.06 | 9,693 | -0.29(-1.34%) |
May 11, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 582 | +0.03(+0.12%) |
May 10, 2022 | 21.36 | 21.36 | 21.32 | 21.32 | 2,014 | +0.01(+0.04%) |
May 09, 2022 | 21.15 | 21.38 | 21.15 | 21.31 | 14,030 | +0.12(+0.57%) |
May 06, 2022 | 21.36 | 21.36 | 21.19 | 21.19 | 4,292 | -0.16(-0.77%) |
May 05, 2022 | 21.34 | 21.35 | 21.32 | 21.35 | 1,826 | -0.04(-0.20%) |
May 04, 2022 | 21.41 | 21.41 | 21.15 | 21.40 | 11,349 | -0.05(-0.24%) |
May 03, 2022 | 21.19 | 21.49 | 21.19 | 21.45 | 6,298 | +0.29(+1.35%) |
May 02, 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 10,854 | -0.33(-1.54%) |
Apr 29, 2022 | 21.56 | 21.61 | 21.36 | 21.49 | 6,339 | +0.09(+0.41%) |
Apr 28, 2022 | 21.58 | 21.58 | 21.28 | 21.41 | 5,793 | -0.16(-0.72%) |
Apr 27, 2022 | 21.45 | 21.71 | 21.45 | 21.56 | 4,382 | +0.23(+1.08%) |
Apr 26, 2022 | 21.54 | 21.60 | 21.30 | 21.33 | 9,957 | -0.20(-0.95%) |
Apr 25, 2022 | 21.58 | 21.65 | 21.54 | 21.54 | 2,877 | -0.03(-0.12%) |
Apr 22, 2022 | 21.68 | 21.68 | 21.56 | 21.56 | 3,470 | -0.02(-0.08%) |
Apr 21, 2022 | 21.58 | 21.59 | 21.58 | 21.58 | 2,361 | -0.04(-0.20%) |
Apr 20, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 1,012 | -0.00(-0.00%) |
Apr 19, 2022 | 21.54 | 21.70 | 21.54 | 21.62 | 9,113 | +0.09(+0.41%) |
Apr 18, 2022 | 21.41 | 21.55 | 21.41 | 21.54 | 8,481 | +0.02(+0.10%) |
Apr 14, 2022 | 21.66 | 21.68 | 21.43 | 21.51 | 3,382 | -0.14(-0.66%) |
Apr 13, 2022 | 21.58 | 21.66 | 21.58 | 21.66 | 12,131 | +0.06(+0.28%) |
Apr 12, 2022 | 21.49 | 21.60 | 21.47 | 21.60 | 9,535 | +0.16(+0.72%) |
Apr 11, 2022 | 21.46 | 21.46 | 21.44 | 21.44 | 4,682 | -0.04(-0.20%) |
Apr 08, 2022 | 21.43 | 21.49 | 21.43 | 21.49 | 2,624 | +0.10(+0.49%) |
Apr 07, 2022 | 21.47 | 21.47 | 21.38 | 21.38 | 4,265 | -0.08(-0.36%) |
Apr 06, 2022 | 21.43 | 21.52 | 21.43 | 21.46 | 1,145 | +0.08(+0.36%) |
Apr 05, 2022 | 21.46 | 21.56 | 21.38 | 21.38 | 7,331 | +0.01(+0.04%) |
Apr 04, 2022 | 21.37 | 21.39 | 21.17 | 21.37 | 16,666 | +0.03(+0.12%) |
Apr 01, 2022 | 21.54 | 21.54 | 21.35 | 21.35 | 3,053 | -0.11(-0.52%) |
Mar 31, 2022 | 21.40 | 21.46 | 21.22 | 21.46 | 3,780 | +0.09(+0.42%) |
Mar 30, 2022 | 21.38 | 21.38 | 21.26 | 21.37 | 6,042 | +0.03(+0.14%) |
Mar 29, 2022 | 21.34 | 21.43 | 21.34 | 21.34 | 7,375 | +0.06(+0.26%) |
Mar 28, 2022 | 21.33 | 21.38 | 21.25 | 21.28 | 7,577 | +0.08(+0.37%) |
Mar 25, 2022 | 21.28 | 21.38 | 20.91 | 21.20 | 10,571 | -0.13(-0.62%) |
Mar 24, 2022 | 21.39 | 21.41 | 21.34 | 21.34 | 8,421 | +0.00(+0.00%) |
Mar 23, 2022 | 21.29 | 21.51 | 21.27 | 21.34 | 15,186 | -0.20(-0.94%) |
Mar 22, 2022 | 21.57 | 21.57 | 21.42 | 21.54 | 35,445 | -0.03(-0.13%) |
Mar 21, 2022 | 21.54 | 21.57 | 21.38 | 21.57 | 3,418 | +0.19(+0.88%) |
Mar 18, 2022 | 21.56 | 21.56 | 21.38 | 21.38 | 4,539 | -0.17(-0.79%) |
Mar 17, 2022 | 21.55 | 21.63 | 21.54 | 21.55 | 11,186 | +0.14(+0.65%) |
Mar 16, 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 594 | +0.21(+0.98%) |
Mar 15, 2022 | 21.26 | 21.30 | 21.18 | 21.21 | 3,920 | -0.01(-0.04%) |
Mar 14, 2022 | 21.31 | 21.31 | 21.22 | 21.22 | 5,670 | -0.03(-0.12%) |
Mar 11, 2022 | 21.32 | 21.32 | 21.23 | 21.24 | 29,533 | -0.05(-0.22%) |
Mar 10, 2022 | 21.40 | 21.40 | 21.28 | 21.29 | 12,037 | -0.12(-0.58%) |
Mar 09, 2022 | 21.61 | 21.61 | 21.41 | 21.41 | 8,749 | -0.13(-0.60%) |
Mar 08, 2022 | 21.48 | 21.57 | 21.44 | 21.54 | 4,128 | +0.06(+0.28%) |
Mar 07, 2022 | 21.68 | 21.68 | 21.48 | 21.48 | 5,085 | -0.21(-0.99%) |
Mar 04, 2022 | 21.55 | 21.70 | 21.53 | 21.70 | 5,159 | +0.15(+0.68%) |
Mar 03, 2022 | 21.62 | 21.66 | 21.55 | 21.55 | 1,739 | -0.21(-0.99%) |
Mar 02, 2022 | 21.65 | 21.78 | 21.65 | 21.77 | 4,838 | +0.23(+1.09%) |
Mar 01, 2022 | 21.67 | 21.76 | 21.53 | 21.53 | 5,378 | -0.17(-0.76%) |
Feb 28, 2022 | 21.53 | 21.70 | 21.53 | 21.70 | 4,675 | +0.13(+0.60%) |
Feb 25, 2022 | 21.57 | 21.62 | 21.57 | 21.57 | 2,257 | +0.07(+0.31%) |
Feb 24, 2022 | 21.48 | 21.50 | 21.44 | 21.50 | 14,998 | +0.02(+0.09%) |
Feb 23, 2022 | 21.69 | 21.69 | 21.48 | 21.48 | 2,742 | -0.12(-0.56%) |
Feb 22, 2022 | 21.48 | 21.60 | 21.48 | 21.60 | 5,591 | +0.02(+0.08%) |
Feb 18, 2022 | 21.59 | 0 | +0.06(+0.28%) | |||
Feb 17, 2022 | 21.57 | 21.57 | 21.48 | 21.53 | 16,489 | -0.01(-0.06%) |
Feb 16, 2022 | 21.53 | 21.55 | 21.53 | 21.54 | 4,261 | -0.01(-0.06%) |
Feb 15, 2022 | 21.49 | 21.57 | 21.49 | 21.55 | 4,714 | +0.02(+0.08%) |
Feb 14, 2022 | 21.50 | 21.53 | 21.43 | 21.53 | 17,341 | +0.00(+0.00%) |
Feb 11, 2022 | 21.70 | 21.70 | 21.48 | 21.53 | 14,931 | -0.04(-0.20%) |
Feb 10, 2022 | 21.49 | 21.59 | 21.48 | 21.58 | 3,787 | +0.09(+0.42%) |
Feb 09, 2022 | 21.50 | 21.50 | 21.48 | 21.49 | 7,859 | -0.01(-0.06%) |
Feb 08, 2022 | 21.52 | 21.52 | 21.48 | 21.50 | 4,421 | -0.09(-0.40%) |
Feb 07, 2022 | 21.55 | 21.59 | 21.55 | 21.59 | 5,746 | +0.11(+0.52%) |
Feb 04, 2022 | 21.63 | 21.64 | 21.46 | 21.48 | 7,004 | -0.15(-0.71%) |
Feb 03, 2022 | 21.62 | 21.63 | 3,730 | -0.02(-0.08%) | ||
Feb 02, 2022 | 21.48 | 21.65 | 21.48 | 21.65 | 2,578 | +0.15(+0.72%) |
Feb 01, 2022 | 21.45 | 21.50 | 21.44 | 21.49 | 3,483 | +0.09(+0.44%) |
Jan 31, 2022 | 21.55 | 21.55 | 21.39 | 21.40 | 6,419 | -0.03(-0.16%) |
Jan 28, 2022 | 21.39 | 21.58 | 21.39 | 21.43 | 7,874 | +0.02(+0.08%) |
Jan 27, 2022 | 21.45 | 21.46 | 21.42 | 21.42 | 6,867 | -0.17(-0.79%) |
Jan 26, 2022 | 21.66 | 21.66 | 21.39 | 21.59 | 1,515 | +0.15(+0.72%) |
Jan 25, 2022 | 21.38 | 21.52 | 21.38 | 21.43 | 3,107 | -0.11(-0.52%) |
Jan 24, 2022 | 21.48 | 21.63 | 21.37 | 21.54 | 24,799 | +0.05(+0.24%) |
Jan 21, 2022 | 21.50 | 21.62 | 21.47 | 21.49 | 4,738 | -0.01(-0.04%) |
Jan 20, 2022 | 21.54 | 21.59 | 21.50 | 21.50 | 6,963 | -0.03(-0.12%) |
Jan 19, 2022 | 21.53 | 21.53 | 21.50 | 21.53 | 5,413 | +0.00(+0.00%) |
Jan 18, 2022 | 21.67 | 21.67 | 21.47 | 21.53 | 8,467 | -0.09(-0.40%) |
Jan 14, 2022 | 21.61 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 21.64 | 21.71 | 21.47 | 21.61 | 6,217 | +0.06(+0.27%) |
Jan 12, 2022 | 21.48 | 21.55 | 21.48 | 21.55 | 2,731 | -0.03(-0.15%) |
Jan 11, 2022 | 21.60 | 21.65 | 21.49 | 21.59 | 10,714 | -0.02(-0.07%) |
Jan 10, 2022 | 21.54 | 21.65 | 21.53 | 21.60 | 4,485 | +0.03(+0.14%) |
Jan 07, 2022 | 21.52 | 21.61 | 21.52 | 21.57 | 2,596 | -0.01(-0.05%) |
Jan 06, 2022 | 21.52 | 21.60 | 21.52 | 21.58 | 3,403 | +0.04(+0.18%) |
Jan 05, 2022 | 21.59 | 21.60 | 21.52 | 21.54 | 3,853 | -0.01(-0.04%) |
Jan 04, 2022 | 21.52 | 21.55 | 21.45 | 21.55 | 1,763 | +0.08(+0.36%) |