Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 22.48 | 22.68 | 22.43 | 22.61 | 4,435 | +0.04(+0.20%) |
Dec 30, 2021 | 22.56 | 22.75 | 22.48 | 22.57 | 4,725 | +0.00(+0.00%) |
Dec 29, 2021 | 22.46 | 22.60 | 22.46 | 22.57 | 3,609 | +0.05(+0.24%) |
Dec 28, 2021 | 22.23 | 22.60 | 22.15 | 22.51 | 24,292 | +0.19(+0.84%) |
Dec 27, 2021 | 22.03 | 22.50 | 22.03 | 22.32 | 20,551 | +0.30(+1.34%) |
Dec 23, 2021 | 22.07 | 22.23 | 21.98 | 22.03 | 19,604 | -0.08(-0.36%) |
Dec 22, 2021 | 21.83 | 22.24 | 21.80 | 22.11 | 5,843 | +0.13(+0.57%) |
Dec 21, 2021 | 21.93 | 22.42 | 21.89 | 21.98 | 23,339 | +0.04(+0.20%) |
Dec 20, 2021 | 22.00 | 22.16 | 21.80 | 21.94 | 20,771 | -0.06(-0.28%) |
Dec 17, 2021 | 22.18 | 22.36 | 22.00 | 22.00 | 25,525 | -0.24(-1.09%) |
Dec 16, 2021 | 22.33 | 22.49 | 22.12 | 22.24 | 18,294 | +0.07(+0.32%) |
Dec 15, 2021 | 22.52 | 22.52 | 22.17 | 22.17 | 8,836 | -0.07(-0.32%) |
Dec 14, 2021 | 21.69 | 22.39 | 21.69 | 22.24 | 72,593 | -0.05(-0.24%) |
Dec 13, 2021 | 22.61 | 22.83 | 22.00 | 22.30 | 38,317 | -0.30(-1.35%) |
Dec 10, 2021 | 22.75 | 22.75 | 22.23 | 22.60 | 12,362 | +0.10(+0.44%) |
Dec 09, 2021 | 23.01 | 23.19 | 22.50 | 22.50 | 12,777 | -0.43(-1.87%) |
Dec 08, 2021 | 22.80 | 22.93 | 22.75 | 22.93 | 7,284 | +0.06(+0.27%) |
Dec 07, 2021 | 22.78 | 23.09 | 22.66 | 22.87 | 11,098 | +0.04(+0.16%) |
Dec 06, 2021 | 22.79 | 23.19 | 22.79 | 22.84 | 8,654 | -0.11(-0.47%) |
Dec 03, 2021 | 23.42 | 23.42 | 22.94 | 22.94 | 19,777 | -0.55(-2.35%) |
Dec 02, 2021 | 22.82 | 23.63 | 22.82 | 23.50 | 56,246 | +0.62(+2.73%) |
Dec 01, 2021 | 23.22 | 23.22 | 22.59 | 22.87 | 25,583 | +0.41(+1.83%) |
Nov 30, 2021 | 23.01 | 23.02 | 22.01 | 22.46 | 12,809 | -0.56(-2.44%) |
Nov 29, 2021 | 23.24 | 23.24 | 22.98 | 23.02 | 5,155 | -0.27(-1.15%) |
Nov 26, 2021 | 23.25 | 23.53 | 23.25 | 23.29 | 3,421 | -0.15(-0.65%) |
Nov 24, 2021 | 23.49 | 23.50 | 23.28 | 23.44 | 5,259 | +0.04(+0.19%) |
Nov 23, 2021 | 23.46 | 23.54 | 23.27 | 23.40 | 6,525 | -0.04(-0.19%) |
Nov 22, 2021 | 23.42 | 23.91 | 23.33 | 23.44 | 52,101 | -0.07(-0.30%) |
Nov 19, 2021 | 23.47 | 23.56 | 23.40 | 23.51 | 3,945 | -0.10(-0.42%) |
Nov 18, 2021 | 23.40 | 23.61 | 23.39 | 23.61 | 14,105 | +0.14(+0.61%) |
Nov 17, 2021 | 23.58 | 23.58 | 23.33 | 23.47 | 22,210 | -0.02(-0.08%) |
Nov 16, 2021 | 23.29 | 23.56 | 23.29 | 23.49 | 8,276 | +0.17(+0.73%) |
Nov 15, 2021 | 23.29 | 23.34 | 23.11 | 23.32 | 10,498 | -0.08(-0.34%) |
Nov 12, 2021 | 23.31 | 23.55 | 23.20 | 23.40 | 6,333 | -0.16(-0.68%) |
Nov 11, 2021 | 23.29 | 23.56 | 23.29 | 23.56 | 3,295 | +0.02(+0.08%) |
Nov 10, 2021 | 23.54 | 23.54 | 12,305 | +0.11(+0.46%) | ||
Nov 09, 2021 | 23.43 | 23.49 | 23.29 | 23.43 | 7,132 | +0.08(+0.34%) |
Nov 08, 2021 | 23.25 | 23.46 | 23.16 | 23.35 | 12,179 | +0.16(+0.69%) |
Nov 05, 2021 | 23.11 | 23.43 | 23.08 | 23.19 | 15,755 | +0.04(+0.19%) |
Nov 04, 2021 | 23.21 | 23.34 | 23.01 | 23.15 | 4,676 | -0.13(-0.57%) |
Nov 03, 2021 | 23.24 | 23.34 | 22.98 | 23.28 | 30,494 | +0.09(+0.38%) |
Nov 02, 2021 | 22.84 | 23.22 | 22.79 | 23.19 | 35,899 | +0.46(+2.02%) |
Nov 01, 2021 | 22.27 | 23.03 | 22.26 | 22.73 | 45,996 | +0.55(+2.47%) |
Oct 29, 2021 | 22.32 | 22.16 | 22.19 | 28,055 | -0.10(-0.44%) | |
Oct 28, 2021 | 22.19 | 22.28 | 22.03 | 22.28 | 8,506 | +0.22(+1.00%) |
Oct 27, 2021 | 22.05 | 22.11 | 21.97 | 22.06 | 33,687 | +0.02(+0.08%) |
Oct 26, 2021 | 22.14 | 22.04 | 11,590 | -0.12(-0.56%) | ||
Oct 25, 2021 | 22.25 | 22.25 | 22.03 | 22.17 | 9,918 | -0.03(-0.12%) |
Oct 22, 2021 | 22.14 | 22.22 | 22.03 | 22.19 | 15,186 | +0.05(+0.24%) |
Oct 21, 2021 | 21.98 | 22.19 | 21.98 | 22.14 | 9,370 | +0.10(+0.44%) |
Oct 20, 2021 | 22.21 | 22.21 | 21.98 | 22.04 | 10,533 | +0.00(+0.00%) |
Oct 19, 2021 | 22.02 | 22.12 | 21.94 | 22.04 | 11,013 | +0.04(+0.16%) |
Oct 18, 2021 | 22.10 | 22.20 | 22.00 | 22.01 | 7,590 | -0.01(-0.04%) |
Oct 15, 2021 | 22.43 | 22.44 | 21.99 | 22.02 | 45,519 | -0.42(-1.89%) |
Oct 14, 2021 | 22.35 | 22.53 | 22.34 | 22.44 | 5,652 | +0.09(+0.40%) |
Oct 13, 2021 | 22.04 | 22.37 | 22.04 | 22.35 | 16,444 | +0.18(+0.80%) |
Oct 12, 2021 | 22.02 | 22.21 | 21.98 | 22.18 | 12,305 | +0.15(+0.68%) |
Oct 11, 2021 | 22.06 | 22.06 | 21.90 | 22.03 | 13,061 | -0.19(-0.88%) |
Oct 08, 2021 | 22.32 | 22.32 | 22.06 | 22.22 | 11,221 | -0.20(-0.91%) |
Oct 07, 2021 | 22.46 | 22.46 | 22.34 | 22.42 | 10,073 | +0.11(+0.52%) |
Oct 06, 2021 | 22.11 | 22.31 | 22.07 | 22.31 | 41,945 | +0.17(+0.76%) |
Oct 05, 2021 | 22.36 | 22.37 | 22.11 | 22.14 | 14,426 | -0.22(-0.99%) |
Oct 04, 2021 | 22.27 | 22.47 | 22.26 | 22.36 | 4,506 | +0.06(+0.28%) |
Oct 01, 2021 | 22.26 | 22.38 | 22.09 | 22.30 | 15,258 | -0.14(-0.63%) |
Sep 30, 2021 | 22.59 | 22.67 | 22.42 | 22.44 | 6,747 | -0.28(-1.24%) |
Sep 29, 2021 | 22.57 | 22.97 | 22.57 | 22.72 | 23,227 | +0.13(+0.59%) |
Sep 28, 2021 | 22.55 | 22.67 | 22.42 | 22.59 | 12,840 | +0.02(+0.08%) |
Sep 27, 2021 | 22.28 | 22.75 | 22.28 | 22.57 | 13,054 | +0.22(+0.99%) |
Sep 24, 2021 | 21.97 | 22.39 | 21.97 | 22.35 | 5,499 | +0.30(+1.36%) |
Sep 23, 2021 | 22.03 | 22.26 | 21.98 | 22.05 | 55,658 | +0.04(+0.20%) |
Sep 22, 2021 | 21.97 | 22.10 | 21.91 | 22.01 | 16,191 | +0.11(+0.52%) |
Sep 21, 2021 | 22.02 | 22.09 | 21.76 | 21.89 | 15,568 | -0.11(-0.48%) |
Sep 20, 2021 | 22.12 | 22.12 | 21.76 | 22.00 | 21,997 | -0.22(-0.99%) |
Sep 17, 2021 | 22.11 | 22.27 | 21.97 | 22.22 | 21,259 | +0.02(+0.08%) |
Sep 16, 2021 | 22.25 | 22.26 | 22.01 | 22.20 | 9,261 | -0.14(-0.63%) |
Sep 15, 2021 | 22.38 | 22.38 | 22.33 | 22.34 | 10,417 | -0.05(-0.24%) |
Sep 14, 2021 | 22.42 | 22.42 | 22.28 | 22.40 | 22,994 | +0.00(+0.00%) |
Sep 13, 2021 | 22.34 | 22.42 | 22.33 | 22.40 | 21,908 | +0.05(+0.24%) |
Sep 10, 2021 | 22.34 | 22.35 | 22.30 | 22.34 | 16,262 | -0.02(-0.08%) |
Sep 09, 2021 | 22.33 | 22.37 | 22.28 | 22.36 | 19,051 | -0.02(-0.08%) |
Sep 08, 2021 | 22.34 | 22.38 | 22.29 | 22.38 | 20,200 | +0.00(+0.00%) |
Sep 07, 2021 | 22.54 | 22.54 | 22.33 | 22.38 | 21,010 | +0.00(+0.00%) |
Sep 03, 2021 | 22.33 | 22.46 | 22.28 | 22.38 | 16,905 | +0.02(+0.08%) |
Sep 02, 2021 | 22.59 | 22.59 | 22.33 | 22.36 | 9,676 | -0.06(-0.28%) |
Sep 01, 2021 | 22.38 | 22.49 | 22.33 | 22.42 | 19,186 | +0.06(+0.28%) |
Aug 31, 2021 | 22.52 | 22.57 | 22.34 | 22.36 | 9,154 | -0.03(-0.12%) |
Aug 30, 2021 | 22.34 | 22.44 | 22.33 | 22.39 | 10,384 | -0.06(-0.28%) |
Aug 27, 2021 | 22.58 | 22.58 | 22.40 | 22.45 | 15,223 | +0.06(+0.28%) |
Aug 26, 2021 | 22.42 | 22.47 | 22.28 | 22.39 | 28,116 | -0.02(-0.08%) |
Aug 25, 2021 | 22.45 | 22.55 | 22.34 | 22.41 | 12,261 | +0.05(+0.24%) |
Aug 24, 2021 | 22.40 | 22.50 | 22.29 | 22.35 | 30,464 | +0.02(+0.08%) |
Aug 23, 2021 | 22.68 | 22.68 | 22.33 | 22.34 | 16,483 | -0.33(-1.44%) |
Aug 20, 2021 | 22.33 | 22.66 | 22.33 | 22.66 | 4,837 | +0.34(+1.51%) |
Aug 19, 2021 | 22.33 | 22.53 | 22.20 | 22.33 | 31,977 | -0.05(-0.24%) |
Aug 18, 2021 | 22.54 | 22.61 | 22.35 | 22.38 | 18,761 | -0.27(-1.17%) |
Aug 17, 2021 | 22.42 | 22.64 | 22.33 | 22.64 | 21,348 | +0.05(+0.24%) |
Aug 16, 2021 | 22.70 | 22.76 | 22.49 | 22.59 | 14,851 | +0.01(+0.04%) |
Aug 13, 2021 | 22.57 | 22.64 | 22.43 | 22.58 | 23,939 | -0.04(-0.20%) |
Aug 12, 2021 | 22.81 | 22.81 | 22.57 | 22.63 | 11,592 | -0.22(-0.97%) |
Aug 11, 2021 | 23.00 | 23.05 | 22.64 | 22.85 | 21,518 | -0.04(-0.15%) |
Aug 10, 2021 | 22.57 | 22.93 | 22.57 | 22.88 | 24,198 | +0.47(+2.11%) |
Aug 09, 2021 | 22.60 | 22.64 | 22.38 | 22.41 | 37,568 | -0.27(-1.20%) |
Aug 06, 2021 | 22.58 | 22.84 | 22.58 | 22.68 | 13,544 | +0.18(+0.82%) |
Aug 05, 2021 | 22.23 | 22.50 | 22.23 | 22.50 | 11,866 | +0.31(+1.38%) |
Aug 04, 2021 | 22.37 | 22.44 | 22.19 | 22.19 | 25,032 | -0.20(-0.90%) |
Aug 03, 2021 | 22.51 | 22.51 | 22.37 | 22.39 | 19,420 | -0.14(-0.62%) |
Aug 02, 2021 | 22.35 | 22.69 | 22.35 | 22.53 | 104,095 | +0.15(+0.67%) |
Jul 30, 2021 | 22.42 | 22.57 | 22.18 | 22.38 | 31,022 | -0.19(-0.85%) |
Jul 29, 2021 | 22.24 | 22.70 | 22.18 | 22.58 | 43,414 | +0.40(+1.82%) |
Jul 28, 2021 | 22.17 | 22.30 | 22.13 | 22.17 | 14,521 | -0.01(-0.04%) |
Jul 27, 2021 | 22.22 | 22.22 | 21.96 | 22.18 | 46,604 | -0.05(-0.24%) |
Jul 26, 2021 | 22.30 | 22.35 | 22.18 | 22.24 | 11,882 | +0.00(+0.00%) |
Jul 23, 2021 | 22.24 | 22.62 | 22.13 | 22.24 | 11,124 | +0.11(+0.47%) |
Jul 22, 2021 | 22.13 | 22.30 | 21.95 | 22.13 | 38,215 | -0.01(-0.04%) |
Jul 21, 2021 | 22.02 | 22.31 | 22.02 | 22.14 | 20,691 | +0.28(+1.28%) |
Jul 20, 2021 | 21.73 | 22.60 | 21.73 | 21.86 | 41,947 | +0.25(+1.18%) |
Jul 19, 2021 | 21.71 | 21.72 | 21.47 | 21.60 | 40,370 | -0.30(-1.36%) |
Jul 16, 2021 | 22.20 | 22.20 | 21.74 | 21.90 | 44,615 | -0.18(-0.83%) |
Jul 15, 2021 | 21.95 | 22.20 | 21.92 | 22.09 | 46,948 | -0.04(-0.16%) |
Jul 14, 2021 | 21.88 | 22.18 | 21.87 | 22.12 | 29,039 | +0.29(+1.32%) |
Jul 13, 2021 | 22.02 | 22.08 | 21.75 | 21.83 | 19,262 | -0.24(-1.07%) |
Jul 12, 2021 | 21.84 | 22.16 | 21.81 | 22.07 | 14,895 | +0.01(+0.04%) |
Jul 09, 2021 | 21.95 | 22.09 | 21.79 | 22.06 | 17,025 | +0.28(+1.29%) |
Jul 08, 2021 | 21.64 | 22.24 | 21.64 | 21.78 | 54,647 | -0.13(-0.60%) |
Jul 07, 2021 | 21.70 | 22.07 | 21.70 | 21.91 | 70,361 | +0.11(+0.52%) |
Jul 06, 2021 | 22.13 | 22.13 | 21.74 | 21.80 | 48,177 | -0.39(-1.74%) |
Jul 02, 2021 | 22.41 | 22.41 | 22.18 | 22.18 | 27,422 | -0.32(-1.40%) |
Jul 01, 2021 | 22.68 | 22.78 | 22.45 | 22.50 | 151,391 | -0.26(-1.16%) |
Jun 30, 2021 | 22.42 | 23.22 | 22.42 | 22.76 | 48,075 | +0.23(+1.01%) |
Jun 29, 2021 | 22.77 | 22.92 | 22.52 | 22.53 | 63,190 | -0.14(-0.62%) |
Jun 28, 2021 | 22.27 | 22.77 | 22.16 | 22.67 | 80,523 | +0.44(+1.97%) |
Jun 25, 2021 | 21.82 | 22.36 | 21.72 | 22.24 | 1,378,722 | +0.44(+2.01%) |
Jun 24, 2021 | 22.20 | 22.21 | 21.67 | 21.80 | 88,039 | +0.18(+0.81%) |
Jun 23, 2021 | 21.78 | 21.92 | 21.60 | 21.62 | 97,319 | -0.16(-0.72%) |
Jun 22, 2021 | 21.85 | 21.93 | 21.69 | 21.78 | 65,473 | -0.07(-0.32%) |
Jun 21, 2021 | 21.82 | 22.21 | 21.78 | 21.85 | 62,099 | +0.21(+0.97%) |
Jun 18, 2021 | 21.98 | 22.56 | 21.64 | 21.64 | 112,746 | -0.27(-1.24%) |
Jun 17, 2021 | 22.32 | 22.32 | 21.91 | 21.91 | 62,222 | -0.39(-1.73%) |
Jun 16, 2021 | 22.20 | 22.49 | 22.19 | 22.30 | 33,138 | -0.09(-0.39%) |
Jun 15, 2021 | 22.66 | 22.69 | 22.31 | 22.38 | 49,365 | -0.18(-0.78%) |
Jun 14, 2021 | 22.79 | 22.96 | 22.34 | 22.56 | 41,436 | -0.24(-1.04%) |
Jun 11, 2021 | 22.80 | 22.95 | 22.70 | 22.80 | 29,063 | +0.23(+1.01%) |
Jun 10, 2021 | 22.81 | 22.81 | 22.40 | 22.57 | 42,153 | -0.12(-0.54%) |
Jun 09, 2021 | 22.34 | 22.74 | 22.33 | 22.69 | 43,728 | +0.20(+0.90%) |
Jun 08, 2021 | 22.25 | 22.64 | 22.05 | 22.49 | 47,350 | +0.27(+1.22%) |
Jun 07, 2021 | 22.50 | 22.60 | 22.15 | 22.22 | 92,911 | -0.27(-1.21%) |
Jun 04, 2021 | 22.51 | 22.59 | 22.49 | 22.49 | 17,957 | -0.15(-0.66%) |
Jun 03, 2021 | 22.70 | 22.70 | 22.54 | 22.64 | 23,109 | -0.11(-0.46%) |
Jun 02, 2021 | 23.04 | 23.08 | 22.65 | 22.74 | 30,110 | -0.41(-1.78%) |
Jun 01, 2021 | 22.87 | 23.27 | 22.73 | 23.16 | 60,841 | +0.26(+1.15%) |
May 28, 2021 | 22.71 | 23.06 | 22.68 | 22.89 | 23,157 | +0.00(+0.00%) |
May 27, 2021 | 22.54 | 22.94 | 22.39 | 22.89 | 22,974 | +0.42(+1.87%) |
May 26, 2021 | 22.44 | 22.55 | 22.13 | 22.47 | 33,700 | +0.38(+1.71%) |
May 25, 2021 | 22.44 | 22.46 | 22.09 | 22.09 | 48,801 | -0.39(-1.72%) |
May 24, 2021 | 22.73 | 22.73 | 22.45 | 22.48 | 23,581 | -0.18(-0.77%) |
May 21, 2021 | 22.83 | 22.83 | 22.44 | 22.66 | 31,863 | -0.04(-0.19%) |
May 20, 2021 | 22.26 | 22.78 | 22.22 | 22.70 | 38,863 | +0.38(+1.69%) |
May 19, 2021 | 22.07 | 22.40 | 21.88 | 22.32 | 42,629 | +0.11(+0.51%) |
May 18, 2021 | 22.52 | 22.67 | 22.21 | 22.21 | 26,266 | -0.44(-1.93%) |
May 17, 2021 | 22.52 | 22.78 | 22.49 | 22.65 | 15,852 | -0.03(-0.12%) |
May 14, 2021 | 22.59 | 22.81 | 22.58 | 22.67 | 20,755 | +0.08(+0.35%) |
May 13, 2021 | 22.06 | 22.69 | 22.06 | 22.59 | 37,309 | +0.57(+2.59%) |
May 12, 2021 | 22.01 | 22.21 | 22.01 | 22.02 | 44,161 | +0.04(+0.20%) |
May 11, 2021 | 22.27 | 22.45 | 21.88 | 21.98 | 41,517 | -0.34(-1.52%) |
May 10, 2021 | 22.55 | 23.14 | 22.32 | 22.32 | 38,990 | -0.23(-1.00%) |
May 07, 2021 | 21.94 | 22.55 | 21.94 | 22.55 | 30,612 | +0.52(+2.37%) |
May 06, 2021 | 22.06 | 22.12 | 21.86 | 22.02 | 36,168 | +0.05(+0.24%) |
May 05, 2021 | 22.24 | 22.24 | 21.91 | 21.97 | 21,099 | -0.16(-0.75%) |
May 04, 2021 | 22.14 | 22.39 | 22.06 | 22.14 | 19,005 | -0.10(-0.43%) |
May 03, 2021 | 22.06 | 22.33 | 21.88 | 22.23 | 81,675 | +0.39(+1.79%) |
Apr 30, 2021 | 22.02 | 22.04 | 21.59 | 21.84 | 67,014 | -0.02(-0.08%) |
Apr 29, 2021 | 22.44 | 22.44 | 21.85 | 21.86 | 39,864 | -0.18(-0.83%) |
Apr 28, 2021 | 22.65 | 22.65 | 22.02 | 22.04 | 14,835 | -0.44(-1.97%) |
Apr 27, 2021 | 22.58 | 22.66 | 22.31 | 22.48 | 34,427 | -0.10(-0.42%) |
Apr 26, 2021 | 22.80 | 22.81 | 22.58 | 22.58 | 16,882 | +0.00(+0.00%) |
Apr 23, 2021 | 22.39 | 22.70 | 22.39 | 22.58 | 19,574 | +0.40(+1.80%) |
Apr 22, 2021 | 22.55 | 22.55 | 22.09 | 22.18 | 20,104 | -0.19(-0.85%) |
Apr 21, 2021 | 22.40 | 22.61 | 22.37 | 22.37 | 21,593 | +0.10(+0.43%) |
Apr 20, 2021 | 22.78 | 22.78 | 22.19 | 22.28 | 21,345 | -0.48(-2.10%) |
Apr 19, 2021 | 22.95 | 23.03 | 22.62 | 22.75 | 10,097 | -0.15(-0.64%) |
Apr 16, 2021 | 23.21 | 23.21 | 22.84 | 22.90 | 14,393 | -0.10(-0.42%) |
Apr 15, 2021 | 22.81 | 23.01 | 22.72 | 23.00 | 28,986 | -0.06(-0.26%) |
Apr 14, 2021 | 22.86 | 23.34 | 22.86 | 23.06 | 15,032 | +0.08(+0.34%) |
Apr 13, 2021 | 23.12 | 23.23 | 22.63 | 22.98 | 23,062 | -0.11(-0.49%) |
Apr 12, 2021 | 23.16 | 23.25 | 22.93 | 23.09 | 11,888 | -0.04(-0.19%) |
Apr 09, 2021 | 23.06 | 23.40 | 23.05 | 23.14 | 6,908 | -0.01(-0.04%) |
Apr 08, 2021 | 23.51 | 23.51 | 22.95 | 23.14 | 12,556 | -0.07(-0.30%) |
Apr 07, 2021 | 23.32 | 23.37 | 23.14 | 23.21 | 23,286 | -0.16(-0.67%) |
Apr 06, 2021 | 23.31 | 23.52 | 23.31 | 23.37 | 12,417 | +0.12(+0.52%) |
Apr 05, 2021 | 23.61 | 23.61 | 23.18 | 23.25 | 14,176 | -0.11(-0.48%) |
Apr 01, 2021 | 22.90 | 23.39 | 22.75 | 23.36 | 14,738 | +0.38(+1.66%) |
Mar 31, 2021 | 23.19 | 23.34 | 22.98 | 22.98 | 38,495 | -0.49(-2.11%) |
Mar 30, 2021 | 23.10 | 23.73 | 23.07 | 23.47 | 27,024 | +0.30(+1.27%) |
Mar 29, 2021 | 23.79 | 23.80 | 23.07 | 23.18 | 23,932 | -0.49(-2.09%) |
Mar 26, 2021 | 23.47 | 25.06 | 23.17 | 23.67 | 20,841 | +0.35(+1.49%) |
Mar 25, 2021 | 22.64 | 23.45 | 22.50 | 23.33 | 30,174 | +0.62(+2.72%) |
Mar 24, 2021 | 22.80 | 23.41 | 22.71 | 22.71 | 33,333 | +0.00(+0.00%) |
Mar 23, 2021 | 23.41 | 24.25 | 22.65 | 22.71 | 41,502 | -0.76(-3.26%) |
Mar 22, 2021 | 25.32 | 25.32 | 23.47 | 23.47 | 46,740 | -2.20(-8.56%) |
Mar 19, 2021 | 24.67 | 25.84 | 23.86 | 25.67 | 158,554 | +1.04(+4.23%) |
Mar 18, 2021 | 24.93 | 25.41 | 24.42 | 24.63 | 23,174 | -0.08(-0.32%) |
Mar 17, 2021 | 25.18 | 25.18 | 24.60 | 24.71 | 54,673 | -0.12(-0.49%) |
Mar 16, 2021 | 25.84 | 25.84 | 24.71 | 24.83 | 84,226 | -1.09(-4.19%) |
Mar 15, 2021 | 24.32 | 26.09 | 24.15 | 25.92 | 98,650 | +1.16(+4.70%) |
Mar 12, 2021 | 24.73 | 24.88 | 24.28 | 24.75 | 53,772 | +0.14(+0.56%) |
Mar 11, 2021 | 24.74 | 24.74 | 24.32 | 24.61 | 29,138 | +0.05(+0.21%) |
Mar 10, 2021 | 24.02 | 24.72 | 23.95 | 24.56 | 39,685 | +0.63(+2.61%) |
Mar 09, 2021 | 23.62 | 24.27 | 23.01 | 23.93 | 30,896 | +0.33(+1.40%) |
Mar 08, 2021 | 22.83 | 23.87 | 22.83 | 23.61 | 42,240 | +0.72(+3.15%) |
Mar 05, 2021 | 22.80 | 22.97 | 22.68 | 22.88 | 48,936 | +0.56(+2.49%) |
Mar 04, 2021 | 22.95 | 23.14 | 22.28 | 22.33 | 48,322 | -0.30(-1.34%) |
Mar 03, 2021 | 22.50 | 23.01 | 22.50 | 22.63 | 30,223 | +0.41(+1.84%) |
Mar 02, 2021 | 22.39 | 22.39 | 21.99 | 22.22 | 16,550 | -0.26(-1.16%) |
Mar 01, 2021 | 21.94 | 22.48 | 21.76 | 22.48 | 36,384 | +1.14(+5.33%) |
Feb 26, 2021 | 21.64 | 22.35 | 21.35 | 21.35 | 35,694 | -0.17(-0.81%) |
Feb 25, 2021 | 22.71 | 22.71 | 21.51 | 21.52 | 24,520 | -1.02(-4.51%) |
Feb 24, 2021 | 22.35 | 22.90 | 22.30 | 22.54 | 27,655 | +0.36(+1.61%) |
Feb 23, 2021 | 21.56 | 22.52 | 21.56 | 22.18 | 17,757 | +0.56(+2.57%) |
Feb 22, 2021 | 21.59 | 21.75 | 21.10 | 21.62 | 56,676 | +0.39(+1.84%) |
Feb 19, 2021 | 20.87 | 21.32 | 20.87 | 21.23 | 17,847 | +0.34(+1.62%) |
Feb 18, 2021 | 20.89 | 21.17 | 20.89 | 20.90 | 39,488 | -0.36(-1.72%) |
Feb 17, 2021 | 21.67 | 21.67 | 21.10 | 21.26 | 20,319 | -0.30(-1.37%) |
Feb 16, 2021 | 21.56 | 21.67 | 21.32 | 21.56 | 26,437 | +0.14(+0.65%) |
Feb 12, 2021 | 21.36 | 21.42 | 21.13 | 21.42 | 19,114 | -0.05(-0.24%) |
Feb 11, 2021 | 21.28 | 21.75 | 21.28 | 21.47 | 25,239 | +0.19(+0.90%) |
Feb 10, 2021 | 21.16 | 21.45 | 21.13 | 21.28 | 36,576 | +0.42(+2.00%) |
Feb 09, 2021 | 21.94 | 22.07 | 20.62 | 20.86 | 166,600 | -1.14(-5.16%) |
Feb 08, 2021 | 21.78 | 22.00 | 21.35 | 22.00 | 18,787 | +0.69(+3.23%) |
Feb 05, 2021 | 21.08 | 21.52 | 21.03 | 21.31 | 21,505 | +0.15(+0.73%) |
Feb 04, 2021 | 20.49 | 21.15 | 20.49 | 21.15 | 15,478 | +0.95(+4.73%) |
Feb 03, 2021 | 20.01 | 20.50 | 19.94 | 20.20 | 34,445 | +0.14(+0.69%) |
Feb 02, 2021 | 20.44 | 20.60 | 20.04 | 20.06 | 34,140 | -0.09(-0.43%) |
Feb 01, 2021 | 20.60 | 21.33 | 20.14 | 20.15 | 24,739 | -0.38(-1.84%) |
Jan 29, 2021 | 21.54 | 21.59 | 20.53 | 20.53 | 24,179 | -1.01(-4.71%) |
Jan 28, 2021 | 22.33 | 22.33 | 21.54 | 21.54 | 13,655 | -0.61(-2.76%) |
Jan 27, 2021 | 22.15 | 22.47 | 21.90 | 22.15 | 54,408 | -0.27(-1.19%) |
Jan 26, 2021 | 22.46 | 22.54 | 22.29 | 22.42 | 15,773 | -0.08(-0.34%) |
Jan 25, 2021 | 22.23 | 22.60 | 21.94 | 22.50 | 23,678 | -0.01(-0.04%) |
Jan 22, 2021 | 21.88 | 22.65 | 21.88 | 22.50 | 19,645 | +0.45(+2.03%) |
Jan 21, 2021 | 22.33 | 22.64 | 22.06 | 22.06 | 16,065 | -0.52(-2.29%) |
Jan 20, 2021 | 22.98 | 22.98 | 22.43 | 22.57 | 17,241 | -0.40(-1.72%) |
Jan 19, 2021 | 23.08 | 23.14 | 22.71 | 22.97 | 24,516 | +0.17(+0.74%) |
Jan 15, 2021 | 22.59 | 22.86 | 22.38 | 22.80 | 48,591 | -0.03(-0.13%) |
Jan 14, 2021 | 22.55 | 23.01 | 22.55 | 22.83 | 36,605 | +0.38(+1.69%) |
Jan 13, 2021 | 22.34 | 22.63 | 22.19 | 22.45 | 35,097 | +0.10(+0.46%) |
Jan 12, 2021 | 22.08 | 22.37 | 21.94 | 22.35 | 12,193 | +0.41(+1.88%) |
Jan 11, 2021 | 21.74 | 22.09 | 21.74 | 21.94 | 14,928 | +0.08(+0.35%) |
Jan 08, 2021 | 21.85 | 22.04 | 21.51 | 21.86 | 17,902 | -0.27(-1.21%) |
Jan 07, 2021 | 22.00 | 22.34 | 21.98 | 22.13 | 22,811 | +0.22(+1.02%) |
Jan 06, 2021 | 20.87 | 22.02 | 20.87 | 21.90 | 53,371 | +1.33(+6.48%) |
Jan 05, 2021 | 20.65 | 20.75 | 20.51 | 20.57 | 17,754 | +0.15(+0.72%) |