Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.98 | 24.09 | 23.82 | 23.95 | 1,019,423 | -0.08(-0.35%) |
Mar 30, 2022 | 24.17 | 24.20 | 23.78 | 24.03 | 1,067,753 | -0.21(-0.88%) |
Mar 29, 2022 | 23.55 | 24.27 | 23.55 | 24.24 | 2,044,267 | +0.72(+3.05%) |
Mar 28, 2022 | 23.60 | 23.65 | 23.43 | 23.53 | 872,112 | +0.00(+0.00%) |
Mar 25, 2022 | 23.23 | 23.65 | 23.18 | 23.53 | 1,291,979 | +0.29(+1.24%) |
Mar 24, 2022 | 23.28 | 23.39 | 23.12 | 23.24 | 1,214,459 | -0.05(-0.20%) |
Mar 23, 2022 | 23.59 | 23.71 | 23.26 | 23.28 | 1,180,987 | -0.20(-0.87%) |
Mar 22, 2022 | 23.41 | 23.55 | 23.27 | 23.49 | 1,173,264 | +0.12(+0.52%) |
Mar 21, 2022 | 23.80 | 23.91 | 23.34 | 23.37 | 1,748,090 | -0.22(-0.95%) |
Mar 18, 2022 | 23.46 | 23.60 | 23.22 | 23.59 | 3,812,342 | +0.14(+0.60%) |
Mar 17, 2022 | 23.65 | 23.65 | 23.28 | 23.45 | 1,710,751 | -0.06(-0.24%) |
Mar 16, 2022 | 23.15 | 23.66 | 22.93 | 23.51 | 2,696,249 | +0.40(+1.73%) |
Mar 15, 2022 | 22.85 | 23.15 | 22.82 | 23.11 | 1,399,046 | +0.26(+1.14%) |
Mar 14, 2022 | 22.82 | 23.06 | 22.65 | 22.85 | 1,699,972 | +0.19(+0.82%) |
Mar 11, 2022 | 23.18 | 23.23 | 22.63 | 22.66 | 2,233,576 | -0.52(-2.25%) |
Mar 10, 2022 | 23.35 | 23.42 | 23.08 | 23.18 | 2,159,139 | -0.43(-1.81%) |
Mar 09, 2022 | 23.85 | 23.87 | 23.47 | 23.61 | 2,114,687 | +0.30(+1.28%) |
Mar 08, 2022 | 23.96 | 24.16 | 22.92 | 23.31 | 4,536,861 | -0.72(-2.98%) |
Mar 07, 2022 | 24.85 | 24.85 | 23.85 | 24.03 | 4,072,417 | -1.07(-4.27%) |
Mar 04, 2022 | 25.39 | 25.53 | 24.96 | 25.10 | 3,163,473 | -0.65(-2.53%) |
Mar 03, 2022 | 25.55 | 25.96 | 25.48 | 25.75 | 1,343,209 | +0.21(+0.84%) |
Mar 02, 2022 | 25.23 | 25.82 | 25.21 | 25.54 | 2,204,526 | +0.30(+1.21%) |
Mar 01, 2022 | 25.34 | 25.64 | 24.93 | 25.23 | 2,677,662 | -0.10(-0.40%) |
Feb 28, 2022 | 25.46 | 25.47 | 25.09 | 25.34 | 2,230,226 | -0.37(-1.44%) |
Feb 25, 2022 | 24.93 | 25.77 | 25.17 | 25.70 | 2,495,577 | +0.87(+3.50%) |
Feb 24, 2022 | 26.07 | 26.08 | 24.64 | 24.84 | 3,510,782 | -1.48(-5.62%) |
Feb 23, 2022 | 26.32 | 26.45 | 26.22 | 26.31 | 1,625,968 | +0.06(+0.21%) |
Feb 22, 2022 | 26.53 | 26.60 | 26.20 | 26.26 | 2,193,033 | -0.24(-0.91%) |
Feb 18, 2022 | 26.50 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.77 | 26.28 | 25.68 | 26.19 | 1,089,368 | +0.38(+1.47%) |
Feb 16, 2022 | 25.96 | 26.18 | 25.65 | 25.81 | 1,105,933 | -0.19(-0.75%) |
Feb 15, 2022 | 26.00 | 26.13 | 25.86 | 26.00 | 1,323,731 | +0.07(+0.29%) |
Feb 14, 2022 | 25.94 | 26.10 | 25.53 | 25.93 | 1,568,069 | +0.11(+0.43%) |
Feb 11, 2022 | 25.86 | 26.02 | 24.92 | 25.82 | 2,245,349 | -0.15(-0.57%) |
Feb 10, 2022 | 25.99 | 26.23 | 25.87 | 25.96 | 1,865,423 | -0.17(-0.64%) |
Feb 09, 2022 | 26.31 | 26.44 | 26.07 | 26.13 | 1,459,004 | -0.18(-0.70%) |
Feb 08, 2022 | 26.24 | 26.41 | 26.10 | 26.31 | 1,842,616 | +0.19(+0.74%) |
Feb 07, 2022 | 26.12 | 26.21 | 25.77 | 26.12 | 1,506,658 | +0.11(+0.43%) |
Feb 04, 2022 | 26.30 | 26.31 | 25.76 | 26.01 | 1,406,797 | -0.41(-1.54%) |
Feb 03, 2022 | 26.29 | 26.22 | 26.42 | 1,698,047 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.91 | 26.32 | 25.78 | 26.29 | 1,459,111 | +0.32(+1.25%) |
Feb 01, 2022 | 26.13 | 26.22 | 25.66 | 25.96 | 934,092 | -0.04(-0.14%) |
Jan 31, 2022 | 25.99 | 26.00 | 1,414,836 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.88 | 26.15 | 25.70 | 26.15 | 1,115,685 | +0.17(+0.64%) |
Jan 27, 2022 | 26.00 | 26.38 | 25.76 | 25.98 | 2,194,443 | +0.13(+0.50%) |
Jan 26, 2022 | 25.84 | 26.13 | 25.76 | 25.85 | 1,582,101 | -0.13(-0.50%) |
Jan 25, 2022 | 26.34 | 26.34 | 25.79 | 25.98 | 2,244,609 | -0.44(-1.68%) |
Jan 24, 2022 | 26.59 | 26.80 | 26.01 | 26.43 | 1,992,339 | -0.14(-0.52%) |
Jan 21, 2022 | 26.37 | 26.66 | 26.34 | 26.56 | 1,728,480 | +0.36(+1.38%) |
Jan 20, 2022 | 26.60 | 26.70 | 26.14 | 26.20 | 1,394,166 | -0.54(-2.00%) |
Jan 19, 2022 | 26.85 | 27.48 | 26.73 | 26.74 | 3,819,496 | -0.06(-0.21%) |
Jan 18, 2022 | 26.68 | 27.00 | 26.35 | 26.80 | 2,842,755 | -0.07(-0.28%) |
Jan 14, 2022 | 26.87 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.81 | 26.35 | 25.69 | 26.13 | 2,010,636 | +0.34(+1.33%) |
Jan 12, 2022 | 25.65 | 25.97 | 25.41 | 25.79 | 2,922,117 | +0.08(+0.32%) |
Jan 11, 2022 | 26.04 | 26.14 | 25.57 | 25.70 | 1,971,979 | -0.38(-1.45%) |
Jan 10, 2022 | 25.88 | 26.23 | 25.87 | 26.08 | 3,050,321 | +0.18(+0.68%) |
Jan 07, 2022 | 25.71 | 26.00 | 25.65 | 25.91 | 883,658 | +0.08(+0.32%) |
Jan 06, 2022 | 25.79 | 26.00 | 25.65 | 25.82 | 855,985 | +0.06(+0.21%) |
Jan 05, 2022 | 25.66 | 25.90 | 25.61 | 25.77 | 1,343,268 | +0.28(+1.09%) |
Jan 04, 2022 | 25.32 | 25.73 | 25.32 | 25.49 | 1,161,445 | +0.10(+0.40%) |
Jan 03, 2022 | 25.30 | 25.40 | 25.06 | 25.39 | 703,594 | +0.00(+0.00%) |
Dec 31, 2021 | 25.37 | 25.49 | 25.23 | 25.39 | 658,672 | +0.05(+0.18%) |
Dec 30, 2021 | 25.33 | 25.39 | 25.21 | 25.34 | 577,388 | -0.02(-0.07%) |
Dec 29, 2021 | 25.38 | 25.41 | 25.23 | 25.36 | 683,311 | +0.01(+0.04%) |
Dec 28, 2021 | 25.04 | 25.36 | 25.04 | 25.35 | 699,000 | +0.29(+1.14%) |
Dec 27, 2021 | 24.85 | 25.08 | 24.74 | 25.07 | 510,151 | +0.21(+0.86%) |
Dec 23, 2021 | 25.00 | 25.06 | 24.78 | 24.85 | 641,752 | -0.16(-0.63%) |
Dec 22, 2021 | 25.04 | 25.21 | 24.89 | 25.01 | 776,707 | +0.00(+0.00%) |
Dec 21, 2021 | 24.99 | 25.05 | 24.77 | 25.01 | 1,015,382 | +0.00(+0.00%) |
Dec 20, 2021 | 24.84 | 25.03 | 24.64 | 25.01 | 1,005,347 | -0.02(-0.07%) |
Dec 17, 2021 | 25.28 | 25.62 | 24.92 | 25.03 | 4,539,164 | -0.15(-0.59%) |
Dec 16, 2021 | 24.70 | 25.22 | 24.70 | 25.18 | 1,188,501 | +0.50(+2.02%) |
Dec 15, 2021 | 24.50 | 24.86 | 24.49 | 24.68 | 1,423,008 | +0.30(+1.25%) |
Dec 14, 2021 | 24.34 | 24.52 | 24.33 | 24.37 | 1,294,215 | +0.03(+0.11%) |
Dec 13, 2021 | 23.94 | 24.53 | 23.90 | 24.35 | 1,266,525 | +0.39(+1.62%) |
Dec 10, 2021 | 23.84 | 24.02 | 23.82 | 23.96 | 1,160,846 | +0.17(+0.70%) |
Dec 09, 2021 | 23.99 | 24.06 | 23.75 | 23.79 | 1,083,466 | -0.24(-1.00%) |
Dec 08, 2021 | 23.97 | 24.23 | 23.75 | 24.03 | 953,546 | +0.09(+0.39%) |
Dec 07, 2021 | 23.75 | 24.08 | 23.58 | 23.94 | 1,401,123 | +0.20(+0.86%) |
Dec 06, 2021 | 23.75 | 24.04 | 23.70 | 23.74 | 1,105,563 | -0.06(-0.23%) |
Dec 03, 2021 | 23.66 | 23.90 | 23.56 | 23.79 | 949,368 | +0.26(+1.10%) |
Dec 02, 2021 | 23.61 | 23.84 | 23.49 | 23.53 | 1,335,778 | +0.02(+0.08%) |
Dec 01, 2021 | 23.73 | 23.80 | 23.49 | 23.51 | 1,700,746 | -0.16(-0.66%) |
Nov 30, 2021 | 24.06 | 24.22 | 23.62 | 23.67 | 1,626,262 | -0.53(-2.20%) |
Nov 29, 2021 | 24.20 | 24.48 | 24.04 | 24.20 | 1,150,500 | -0.05(-0.23%) |
Nov 26, 2021 | 24.59 | 24.84 | 24.25 | 24.26 | 672,580 | -0.51(-2.07%) |
Nov 24, 2021 | 24.81 | 24.85 | 24.58 | 24.77 | 1,224,298 | +0.05(+0.19%) |
Nov 23, 2021 | 24.62 | 24.87 | 24.59 | 24.72 | 943,193 | +0.19(+0.79%) |
Nov 22, 2021 | 24.63 | 24.76 | 24.52 | 24.53 | 1,057,937 | -0.04(-0.15%) |
Nov 19, 2021 | 24.59 | 24.80 | 24.50 | 24.57 | 1,887,358 | +0.10(+0.41%) |
Nov 18, 2021 | 24.69 | 24.47 | 24.36 | 24.47 | 1,459,146 | -0.16(-0.67%) |
Nov 17, 2021 | 24.50 | 24.69 | 24.36 | 24.63 | 1,688,828 | +0.02(+0.07%) |
Nov 16, 2021 | 24.83 | 24.88 | 24.42 | 24.61 | 1,590,556 | -0.17(-0.70%) |
Nov 15, 2021 | 24.19 | 25.32 | 24.10 | 24.79 | 3,036,276 | +0.88(+3.68%) |
Nov 12, 2021 | 24.24 | 24.50 | 23.62 | 23.91 | 2,154,103 | +0.53(+2.27%) |
Nov 11, 2021 | 23.21 | 23.40 | 23.05 | 23.38 | 1,641,288 | +0.01(+0.04%) |
Nov 10, 2021 | 23.44 | 23.37 | 1,404,266 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.25 | 23.45 | 23.11 | 23.40 | 1,112,556 | +0.20(+0.87%) |
Nov 08, 2021 | 23.23 | 23.34 | 22.97 | 23.19 | 778,543 | +0.05(+0.24%) |
Nov 05, 2021 | 23.22 | 23.35 | 23.11 | 23.14 | 854,601 | -0.03(-0.12%) |
Nov 04, 2021 | 23.40 | 23.61 | 23.06 | 23.17 | 1,139,523 | -0.21(-0.90%) |
Nov 03, 2021 | 23.01 | 23.38 | 23.01 | 23.38 | 877,051 | +0.31(+1.35%) |
Nov 02, 2021 | 22.90 | 23.07 | 22.77 | 23.07 | 709,792 | +0.21(+0.92%) |
Nov 01, 2021 | 22.73 | 22.86 | 22.63 | 22.85 | 800,922 | +0.16(+0.73%) |
Oct 29, 2021 | 22.78 | 22.91 | 22.68 | 22.69 | 994,166 | -0.11(-0.48%) |
Oct 28, 2021 | 22.63 | 22.82 | 22.53 | 22.80 | 691,420 | +0.20(+0.89%) |
Oct 27, 2021 | 23.15 | 23.21 | 22.49 | 22.60 | 837,860 | -0.47(-2.03%) |
Oct 26, 2021 | 23.09 | 23.04 | 23.07 | 1,168,386 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.96 | 23.14 | 22.79 | 23.09 | 2,233,948 | +0.11(+0.48%) |
Oct 22, 2021 | 22.88 | 23.07 | 22.86 | 22.98 | 645,190 | +0.05(+0.24%) |
Oct 21, 2021 | 23.01 | 23.10 | 22.87 | 22.93 | 523,338 | -0.06(-0.28%) |
Oct 20, 2021 | 22.79 | 23.07 | 22.79 | 22.99 | 851,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.81 | 22.82 | 22.58 | 22.77 | 994,233 | -0.04(-0.16%) |
Oct 18, 2021 | 22.80 | 22.98 | 22.72 | 22.81 | 819,405 | -0.08(-0.36%) |
Oct 15, 2021 | 23.18 | 23.27 | 22.83 | 22.89 | 2,196,772 | -0.30(-1.30%) |
Oct 14, 2021 | 23.33 | 23.42 | 23.11 | 23.19 | 982,040 | -0.10(-0.43%) |
Oct 13, 2021 | 22.99 | 23.35 | 22.89 | 23.29 | 1,908,719 | +0.31(+1.36%) |
Oct 12, 2021 | 22.92 | 23.39 | 22.82 | 22.98 | 2,100,158 | +0.11(+0.48%) |
Oct 11, 2021 | 22.74 | 22.91 | 22.69 | 22.87 | 1,497,924 | +0.15(+0.65%) |
Oct 08, 2021 | 22.58 | 22.77 | 22.58 | 22.73 | 830,386 | +0.10(+0.45%) |
Oct 07, 2021 | 22.67 | 22.85 | 22.54 | 22.62 | 1,379,335 | -0.05(-0.20%) |
Oct 06, 2021 | 22.36 | 22.67 | 22.22 | 22.67 | 1,131,792 | +0.35(+1.56%) |
Oct 05, 2021 | 22.14 | 22.36 | 22.02 | 22.32 | 1,668,465 | +0.19(+0.87%) |
Oct 04, 2021 | 21.83 | 22.20 | 21.83 | 22.13 | 1,064,737 | +0.30(+1.39%) |
Oct 01, 2021 | 21.70 | 21.94 | 21.57 | 21.83 | 1,568,903 | +0.16(+0.76%) |
Sep 30, 2021 | 21.95 | 22.01 | 21.65 | 21.66 | 1,248,158 | -0.33(-1.50%) |
Sep 29, 2021 | 21.63 | 22.17 | 21.63 | 21.99 | 930,270 | +0.37(+1.70%) |
Sep 28, 2021 | 21.50 | 21.78 | 21.41 | 21.63 | 1,310,894 | +0.19(+0.90%) |
Sep 27, 2021 | 21.45 | 21.75 | 21.39 | 21.43 | 2,400,625 | -0.03(-0.13%) |
Sep 24, 2021 | 21.28 | 21.68 | 21.28 | 21.46 | 3,263,477 | +0.09(+0.43%) |
Sep 23, 2021 | 21.27 | 21.53 | 21.17 | 21.37 | 3,431,543 | +0.17(+0.82%) |
Sep 22, 2021 | 21.31 | 21.40 | 21.08 | 21.19 | 2,622,049 | +0.03(+0.13%) |
Sep 21, 2021 | 21.09 | 21.26 | 20.93 | 21.17 | 4,905,175 | +0.06(+0.30%) |
Sep 20, 2021 | 21.29 | 21.41 | 20.88 | 21.10 | 1,598,282 | -0.21(-0.99%) |
Sep 17, 2021 | 21.25 | 21.49 | 21.13 | 21.31 | 3,315,517 | +0.08(+0.39%) |
Sep 16, 2021 | 21.31 | 21.41 | 21.04 | 21.23 | 1,444,314 | -0.05(-0.22%) |
Sep 15, 2021 | 21.46 | 21.53 | 21.17 | 21.28 | 1,844,266 | -0.21(-0.98%) |
Sep 14, 2021 | 21.50 | 21.53 | 21.33 | 21.49 | 1,062,053 | -0.03(-0.13%) |
Sep 13, 2021 | 21.62 | 21.75 | 21.43 | 21.52 | 1,015,718 | -0.07(-0.34%) |
Sep 10, 2021 | 21.53 | 21.69 | 21.34 | 21.59 | 910,572 | +0.05(+0.26%) |
Sep 09, 2021 | 21.93 | 21.93 | 21.52 | 21.53 | 906,958 | -0.39(-1.76%) |
Sep 08, 2021 | 21.79 | 22.08 | 21.74 | 21.92 | 945,253 | +0.18(+0.84%) |
Sep 07, 2021 | 21.93 | 21.93 | 21.69 | 21.74 | 844,826 | -0.28(-1.29%) |
Sep 03, 2021 | 22.14 | 22.18 | 22.00 | 22.02 | 842,800 | -0.21(-0.95%) |
Sep 02, 2021 | 22.02 | 22.44 | 22.02 | 22.23 | 897,105 | +0.24(+1.08%) |
Sep 01, 2021 | 22.00 | 22.09 | 21.85 | 21.99 | 808,934 | +0.06(+0.29%) |
Aug 31, 2021 | 21.90 | 22.01 | 21.85 | 21.93 | 1,318,641 | +0.03(+0.12%) |
Aug 30, 2021 | 21.76 | 22.01 | 21.75 | 21.90 | 1,179,532 | +0.18(+0.84%) |
Aug 27, 2021 | 21.52 | 21.78 | 21.45 | 21.72 | 1,428,122 | +0.19(+0.89%) |
Aug 26, 2021 | 21.58 | 21.66 | 21.39 | 21.53 | 849,556 | -0.14(-0.63%) |
Aug 25, 2021 | 21.68 | 21.85 | 21.65 | 21.67 | 1,151,049 | -0.05(-0.21%) |
Aug 24, 2021 | 22.12 | 22.17 | 21.69 | 21.71 | 1,262,306 | -0.45(-2.01%) |
Aug 23, 2021 | 22.45 | 22.45 | 22.12 | 22.16 | 969,943 | -0.17(-0.77%) |
Aug 20, 2021 | 22.41 | 22.57 | 22.33 | 22.33 | 1,088,297 | -0.14(-0.61%) |
Aug 19, 2021 | 22.33 | 22.59 | 22.32 | 22.46 | 1,212,196 | +0.15(+0.65%) |
Aug 18, 2021 | 22.92 | 22.96 | 22.29 | 22.32 | 1,292,290 | -0.55(-2.42%) |
Aug 17, 2021 | 22.39 | 22.91 | 22.39 | 22.87 | 2,110,239 | +0.50(+2.23%) |
Aug 16, 2021 | 22.16 | 22.48 | 22.10 | 22.37 | 1,786,520 | +0.25(+1.15%) |
Aug 13, 2021 | 21.15 | 22.16 | 21.07 | 22.12 | 2,976,931 | +1.34(+6.43%) |
Aug 12, 2021 | 20.87 | 20.88 | 20.65 | 20.78 | 1,978,537 | -0.14(-0.65%) |
Aug 11, 2021 | 20.88 | 21.08 | 20.81 | 20.92 | 986,335 | +0.11(+0.52%) |
Aug 10, 2021 | 20.74 | 20.86 | 20.67 | 20.81 | 928,026 | +0.05(+0.22%) |
Aug 09, 2021 | 20.89 | 20.95 | 20.66 | 20.77 | 1,147,869 | -0.04(-0.17%) |
Aug 06, 2021 | 20.81 | 21.02 | 20.79 | 20.80 | 1,567,544 | -0.02(-0.09%) |
Aug 05, 2021 | 20.62 | 20.84 | 20.57 | 20.82 | 1,395,525 | +0.21(+1.01%) |
Aug 04, 2021 | 21.35 | 21.35 | 20.58 | 20.61 | 1,429,795 | -0.75(-3.49%) |
Aug 03, 2021 | 21.47 | 21.62 | 21.31 | 21.36 | 958,050 | -0.06(-0.30%) |
Aug 02, 2021 | 21.47 | 21.51 | 21.35 | 21.42 | 877,337 | +0.01(+0.04%) |
Jul 30, 2021 | 21.45 | 21.53 | 21.45 | 21.41 | 997,568 | +0.01(+0.04%) |
Jul 29, 2021 | 21.57 | 21.61 | 21.38 | 21.40 | 813,358 | -0.05(-0.21%) |
Jul 28, 2021 | 21.73 | 21.75 | 21.37 | 21.45 | 783,861 | -0.31(-1.42%) |
Jul 27, 2021 | 21.67 | 21.96 | 21.61 | 21.76 | 1,192,644 | +0.06(+0.29%) |
Jul 26, 2021 | 21.56 | 21.78 | 21.56 | 21.69 | 818,981 | +0.13(+0.59%) |
Jul 23, 2021 | 21.37 | 21.63 | 21.21 | 21.57 | 717,261 | +0.18(+0.85%) |
Jul 22, 2021 | 21.59 | 21.62 | 21.22 | 21.38 | 1,327,951 | -0.23(-1.05%) |
Jul 21, 2021 | 21.96 | 22.00 | 21.60 | 21.61 | 1,562,325 | -0.30(-1.37%) |
Jul 20, 2021 | 22.19 | 22.46 | 21.89 | 21.91 | 1,665,224 | -0.23(-1.03%) |
Jul 19, 2021 | 22.06 | 22.19 | 21.80 | 22.14 | 1,492,934 | +0.02(+0.08%) |
Jul 16, 2021 | 21.98 | 22.17 | 21.97 | 22.12 | 766,796 | +0.14(+0.62%) |
Jul 15, 2021 | 21.73 | 21.98 | 21.61 | 21.98 | 1,004,615 | +0.29(+1.34%) |
Jul 14, 2021 | 21.61 | 21.78 | 21.40 | 21.69 | 1,327,023 | +0.11(+0.51%) |
Jul 13, 2021 | 21.77 | 21.89 | 21.47 | 21.58 | 1,171,837 | -0.27(-1.25%) |
Jul 12, 2021 | 21.80 | 21.90 | 21.59 | 21.86 | 1,162,675 | +0.02(+0.08%) |
Jul 09, 2021 | 21.70 | 21.87 | 21.65 | 21.84 | 1,088,776 | +0.22(+1.01%) |
Jul 08, 2021 | 21.73 | 21.86 | 21.53 | 21.62 | 1,796,795 | -0.15(-0.67%) |
Jul 07, 2021 | 21.87 | 22.00 | 21.76 | 21.77 | 1,023,556 | -0.15(-0.70%) |
Jul 06, 2021 | 22.08 | 22.08 | 21.87 | 21.92 | 1,499,558 | -0.12(-0.54%) |
Jul 02, 2021 | 21.92 | 22.12 | 21.82 | 22.04 | 924,549 | +0.12(+0.54%) |
Jul 01, 2021 | 21.98 | 22.05 | 21.85 | 21.92 | 941,719 | -0.07(-0.33%) |
Jun 30, 2021 | 21.80 | 22.19 | 21.80 | 21.99 | 1,688,560 | +0.13(+0.58%) |
Jun 29, 2021 | 22.00 | 22.03 | 21.77 | 21.87 | 1,846,975 | -0.15(-0.66%) |
Jun 28, 2021 | 21.89 | 22.08 | 21.82 | 22.01 | 1,153,383 | +0.05(+0.21%) |
Jun 25, 2021 | 21.53 | 21.98 | 21.53 | 21.97 | 2,402,227 | +0.39(+1.81%) |
Jun 24, 2021 | 21.46 | 21.83 | 21.33 | 21.57 | 2,184,354 | +0.09(+0.42%) |
Jun 23, 2021 | 21.72 | 21.74 | 21.47 | 21.48 | 1,042,925 | -0.25(-1.17%) |
Jun 22, 2021 | 21.76 | 22.04 | 21.65 | 21.74 | 1,536,445 | +0.05(+0.21%) |
Jun 21, 2021 | 21.54 | 21.77 | 21.50 | 21.69 | 1,745,280 | +0.13(+0.59%) |
Jun 18, 2021 | 22.12 | 22.12 | 21.56 | 21.57 | 2,076,686 | -0.52(-2.35%) |
Jun 17, 2021 | 22.14 | 22.19 | 21.94 | 22.08 | 785,768 | -0.10(-0.45%) |
Jun 16, 2021 | 22.33 | 22.45 | 22.13 | 22.18 | 618,458 | -0.14(-0.61%) |
Jun 15, 2021 | 22.47 | 22.51 | 22.25 | 22.32 | 684,462 | -0.10(-0.45%) |
Jun 14, 2021 | 22.39 | 22.50 | 22.27 | 22.42 | 787,359 | +0.03(+0.12%) |
Jun 11, 2021 | 22.47 | 22.47 | 22.28 | 22.39 | 852,612 | +0.00(+0.00%) |
Jun 10, 2021 | 22.30 | 22.46 | 22.21 | 22.39 | 741,501 | +0.10(+0.45%) |
Jun 09, 2021 | 22.33 | 22.57 | 22.21 | 22.29 | 1,204,210 | -0.16(-0.73%) |
Jun 08, 2021 | 22.89 | 22.89 | 22.45 | 22.46 | 1,752,550 | -0.22(-0.95%) |
Jun 07, 2021 | 22.67 | 22.76 | 22.53 | 22.67 | 1,155,539 | +0.00(+0.00%) |
Jun 04, 2021 | 22.92 | 22.95 | 22.55 | 22.67 | 1,473,064 | -0.24(-1.06%) |
Jun 03, 2021 | 22.56 | 22.96 | 22.54 | 22.92 | 2,187,625 | +0.39(+1.72%) |
Jun 02, 2021 | 22.19 | 22.55 | 22.13 | 22.53 | 2,048,817 | +0.41(+1.83%) |
Jun 01, 2021 | 21.75 | 22.23 | 21.74 | 22.12 | 2,346,581 | +0.41(+1.91%) |
May 28, 2021 | 21.66 | 21.99 | 21.66 | 21.71 | 1,600,693 | +0.08(+0.37%) |
May 27, 2021 | 21.78 | 21.93 | 21.63 | 21.63 | 1,486,194 | -0.14(-0.62%) |
May 26, 2021 | 21.81 | 21.92 | 21.70 | 21.76 | 1,136,972 | +0.04(+0.17%) |
May 25, 2021 | 21.71 | 21.76 | 21.54 | 21.73 | 1,254,801 | -0.03(-0.12%) |
May 24, 2021 | 21.59 | 21.75 | 21.40 | 21.75 | 1,338,689 | -0.01(-0.04%) |
May 21, 2021 | 21.98 | 22.21 | 21.37 | 21.76 | 3,428,007 | -0.50(-2.23%) |
May 20, 2021 | 22.26 | 22.51 | 22.18 | 22.26 | 2,004,546 | +0.02(+0.08%) |
May 19, 2021 | 22.19 | 22.28 | 22.04 | 22.24 | 1,305,690 | +0.09(+0.41%) |
May 18, 2021 | 21.90 | 22.37 | 21.90 | 22.15 | 2,502,148 | +0.24(+1.11%) |
May 17, 2021 | 21.97 | 22.10 | 21.67 | 21.91 | 1,647,211 | +0.05(+0.25%) |
May 14, 2021 | 22.29 | 22.40 | 21.85 | 21.85 | 1,519,419 | -0.37(-1.66%) |
May 13, 2021 | 21.97 | 22.31 | 21.82 | 22.22 | 2,489,421 | +0.18(+0.82%) |
May 12, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 796,899 | -0.20(-0.89%) |
May 11, 2021 | 22.31 | 22.40 | 22.14 | 22.24 | 964,573 | -0.07(-0.32%) |
May 10, 2021 | 22.08 | 22.41 | 22.08 | 22.31 | 662,662 | +0.24(+1.10%) |
May 07, 2021 | 22.19 | 22.21 | 21.85 | 22.07 | 919,415 | -0.16(-0.73%) |
May 06, 2021 | 22.05 | 22.37 | 22.05 | 22.23 | 1,298,513 | +0.28(+1.27%) |
May 05, 2021 | 21.82 | 22.00 | 21.62 | 21.95 | 817,463 | +0.12(+0.54%) |
May 04, 2021 | 21.88 | 22.11 | 21.79 | 21.83 | 734,423 | +0.00(+0.00%) |
May 03, 2021 | 21.63 | 21.99 | 21.58 | 21.83 | 691,702 | +0.24(+1.13%) |
Apr 30, 2021 | 21.72 | 21.78 | 21.55 | 21.59 | 1,050,468 | -0.11(-0.50%) |
Apr 29, 2021 | 21.54 | 21.83 | 21.51 | 21.70 | 739,558 | +0.20(+0.92%) |
Apr 28, 2021 | 21.63 | 21.72 | 21.40 | 21.50 | 828,300 | -0.04(-0.21%) |
Apr 27, 2021 | 21.37 | 21.61 | 21.26 | 21.55 | 875,194 | +0.06(+0.29%) |
Apr 26, 2021 | 21.92 | 21.98 | 21.45 | 21.48 | 1,150,356 | -0.41(-1.89%) |
Apr 23, 2021 | 21.91 | 21.99 | 21.77 | 21.90 | 801,667 | -0.08(-0.37%) |
Apr 22, 2021 | 22.11 | 22.11 | 21.89 | 21.98 | 581,411 | -0.05(-0.25%) |
Apr 21, 2021 | 22.07 | 22.19 | 21.96 | 22.03 | 1,109,614 | +0.08(+0.37%) |
Apr 20, 2021 | 21.81 | 22.20 | 21.78 | 21.95 | 1,301,643 | +0.17(+0.79%) |
Apr 19, 2021 | 21.73 | 21.83 | 21.49 | 21.78 | 837,434 | +0.13(+0.58%) |
Apr 16, 2021 | 21.54 | 21.70 | 21.47 | 21.65 | 904,539 | +0.14(+0.63%) |
Apr 15, 2021 | 21.49 | 21.57 | 21.37 | 21.52 | 824,142 | +0.16(+0.76%) |
Apr 14, 2021 | 21.37 | 21.43 | 21.14 | 21.36 | 1,059,126 | -0.04(-0.17%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.34 | 21.39 | 1,086,405 | -0.32(-1.49%) |
Apr 12, 2021 | 21.55 | 21.74 | 21.48 | 21.72 | 1,012,038 | +0.20(+0.92%) |
Apr 09, 2021 | 21.79 | 21.81 | 21.42 | 21.52 | 719,436 | -0.28(-1.28%) |
Apr 08, 2021 | 21.78 | 21.90 | 21.66 | 21.80 | 668,422 | +0.01(+0.04%) |
Apr 07, 2021 | 21.92 | 21.97 | 21.70 | 21.79 | 681,355 | +0.00(+0.00%) |
Apr 06, 2021 | 21.64 | 21.86 | 21.63 | 21.79 | 761,879 | +0.14(+0.62%) |
Apr 05, 2021 | 21.56 | 21.72 | 21.49 | 21.65 | 671,128 | +0.08(+0.38%) |