Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.11 | 21.23 | 20.77 | 20.95 | 20,441 | -0.17(-0.79%) |
Jul 28, 2022 | 21.21 | 21.21 | 20.75 | 21.11 | 16,681 | +0.18(+0.84%) |
Jul 27, 2022 | 20.74 | 21.03 | 20.65 | 20.94 | 12,295 | +0.23(+1.12%) |
Jul 26, 2022 | 20.55 | 20.82 | 20.45 | 20.70 | 8,375 | +0.12(+0.59%) |
Jul 25, 2022 | 20.87 | 20.87 | 20.57 | 20.58 | 33,151 | -0.17(-0.81%) |
Jul 22, 2022 | 20.89 | 20.89 | 20.45 | 20.75 | 45,921 | -0.27(-1.28%) |
Jul 21, 2022 | 20.83 | 21.07 | 20.64 | 21.02 | 14,524 | +0.05(+0.22%) |
Jul 20, 2022 | 21.16 | 21.16 | 20.81 | 20.97 | 12,465 | -0.12(-0.57%) |
Jul 19, 2022 | 21.14 | 21.25 | 20.99 | 21.09 | 35,703 | +0.16(+0.75%) |
Jul 18, 2022 | 20.94 | 21.08 | 20.80 | 20.94 | 12,044 | -0.06(-0.26%) |
Jul 15, 2022 | 21.10 | 21.10 | 20.57 | 20.99 | 29,244 | +0.07(+0.35%) |
Jul 14, 2022 | 20.79 | 20.92 | 20.54 | 20.92 | 14,253 | +0.05(+0.22%) |
Jul 13, 2022 | 20.69 | 20.93 | 20.64 | 20.87 | 9,760 | -0.14(-0.66%) |
Jul 12, 2022 | 21.14 | 21.21 | 20.85 | 21.01 | 17,762 | -0.07(-0.35%) |
Jul 11, 2022 | 21.19 | 21.19 | 20.92 | 21.08 | 20,672 | +0.10(+0.49%) |
Jul 08, 2022 | 21.30 | 21.30 | 20.98 | 20.98 | 12,089 | -0.13(-0.62%) |
Jul 07, 2022 | 20.90 | 21.21 | 20.66 | 21.11 | 26,670 | +0.21(+1.02%) |
Jul 06, 2022 | 20.84 | 21.12 | 20.65 | 20.90 | 20,000 | +0.19(+0.94%) |
Jul 05, 2022 | 20.87 | 21.02 | 20.40 | 20.70 | 29,413 | -0.30(-1.44%) |
Jul 01, 2022 | 20.83 | 21.15 | 20.83 | 21.01 | 12,873 | +0.07(+0.35%) |
Jun 30, 2022 | 20.76 | 21.18 | 20.73 | 20.93 | 20,214 | +0.02(+0.09%) |
Jun 29, 2022 | 20.84 | 21.03 | 20.84 | 20.92 | 25,871 | -0.03(-0.13%) |
Jun 28, 2022 | 21.36 | 21.61 | 20.88 | 20.94 | 20,073 | -0.41(-1.93%) |
Jun 27, 2022 | 21.34 | 21.48 | 21.25 | 21.36 | 16,284 | +0.10(+0.48%) |
Jun 24, 2022 | 21.13 | 21.47 | 21.13 | 21.25 | 64,705 | +0.13(+0.61%) |
Jun 23, 2022 | 20.68 | 21.21 | 20.66 | 21.13 | 25,892 | +0.55(+2.68%) |
Jun 22, 2022 | 20.78 | 21.54 | 20.48 | 20.58 | 36,185 | -0.30(-1.45%) |
Jun 21, 2022 | 21.07 | 21.35 | 20.76 | 20.88 | 39,748 | -0.09(-0.44%) |
Jun 17, 2022 | 21.30 | 21.55 | 20.79 | 20.97 | 55,073 | -0.24(-1.12%) |
Jun 16, 2022 | 21.52 | 21.52 | 21.01 | 21.21 | 31,868 | -0.38(-1.74%) |
Jun 15, 2022 | 21.24 | 21.64 | 21.20 | 21.59 | 27,172 | +0.35(+1.64%) |
Jun 14, 2022 | 20.83 | 21.29 | 20.75 | 21.24 | 20,206 | +0.43(+2.07%) |
Jun 13, 2022 | 21.80 | 21.84 | 20.67 | 20.81 | 37,230 | -1.06(-4.87%) |
Jun 10, 2022 | 21.71 | 22.25 | 21.69 | 21.87 | 37,435 | +0.05(+0.21%) |
Jun 09, 2022 | 21.85 | 21.97 | 21.59 | 21.82 | 22,847 | -0.03(-0.13%) |
Jun 08, 2022 | 22.19 | 22.26 | 21.68 | 21.85 | 22,716 | -0.39(-1.73%) |
Jun 07, 2022 | 22.04 | 22.39 | 22.04 | 22.24 | 21,647 | -0.02(-0.08%) |
Jun 06, 2022 | 22.07 | 22.29 | 22.04 | 22.26 | 15,954 | +0.20(+0.92%) |
Jun 03, 2022 | 22.10 | 22.42 | 21.81 | 22.05 | 30,388 | -0.06(-0.29%) |
Jun 02, 2022 | 21.66 | 22.12 | 21.58 | 22.12 | 27,335 | +0.52(+2.42%) |
Jun 01, 2022 | 21.92 | 22.05 | 21.37 | 21.59 | 29,150 | -0.19(-0.88%) |
May 31, 2022 | 21.78 | 22.02 | 21.61 | 21.79 | 29,909 | -0.03(-0.13%) |
May 27, 2022 | 21.64 | 22.13 | 21.41 | 21.81 | 21,332 | +0.30(+1.41%) |
May 26, 2022 | 21.74 | 21.74 | 21.47 | 21.51 | 18,992 | +0.06(+0.26%) |
May 25, 2022 | 21.39 | 21.60 | 21.37 | 21.46 | 23,624 | +0.03(+0.13%) |
May 24, 2022 | 20.59 | 21.52 | 20.55 | 21.43 | 27,196 | +0.82(+3.96%) |
May 23, 2022 | 20.53 | 20.64 | 20.45 | 20.61 | 21,052 | +0.30(+1.49%) |
May 20, 2022 | 20.87 | 20.87 | 20.21 | 20.31 | 21,652 | -0.39(-1.86%) |
May 19, 2022 | 21.12 | 21.12 | 20.70 | 20.70 | 38,054 | -0.23(-1.10%) |
May 18, 2022 | 21.23 | 21.25 | 20.81 | 20.92 | 34,800 | -0.49(-2.27%) |
May 17, 2022 | 21.85 | 21.85 | 21.26 | 21.41 | 24,387 | -0.28(-1.27%) |
May 16, 2022 | 21.44 | 22.10 | 21.44 | 21.69 | 34,149 | +0.30(+1.42%) |
May 13, 2022 | 21.28 | 21.54 | 21.11 | 21.38 | 28,782 | +0.20(+0.95%) |
May 12, 2022 | 21.35 | 21.68 | 21.09 | 21.18 | 23,358 | -0.05(-0.26%) |
May 11, 2022 | 21.23 | 21.41 | 21.14 | 21.24 | 22,845 | +0.11(+0.52%) |
May 10, 2022 | 21.30 | 21.44 | 21.09 | 21.13 | 37,365 | -0.06(-0.26%) |
May 09, 2022 | 20.65 | 21.25 | 20.65 | 21.18 | 29,167 | +0.30(+1.45%) |
May 06, 2022 | 21.03 | 21.33 | 20.77 | 20.88 | 27,420 | -0.29(-1.39%) |
May 05, 2022 | 21.73 | 21.73 | 20.93 | 21.17 | 23,594 | -0.73(-3.31%) |
May 04, 2022 | 21.45 | 21.90 | 21.45 | 21.90 | 18,616 | +0.36(+1.66%) |
May 03, 2022 | 21.31 | 21.54 | 21.25 | 21.54 | 18,715 | +0.28(+1.29%) |
May 02, 2022 | 21.20 | 21.50 | 21.15 | 21.26 | 31,488 | -0.02(-0.09%) |
Apr 29, 2022 | 21.45 | 21.56 | 21.21 | 21.28 | 25,781 | -0.17(-0.77%) |
Apr 28, 2022 | 21.08 | 21.46 | 21.04 | 21.45 | 29,227 | +0.46(+2.19%) |
Apr 27, 2022 | 21.56 | 21.56 | 20.67 | 20.99 | 28,922 | -0.43(-2.01%) |
Apr 26, 2022 | 22.12 | 22.12 | 21.41 | 21.42 | 21,890 | -0.73(-3.31%) |
Apr 25, 2022 | 22.41 | 22.44 | 21.53 | 22.15 | 26,706 | -0.07(-0.33%) |
Apr 22, 2022 | 22.48 | 22.51 | 22.23 | 22.23 | 14,018 | -0.09(-0.41%) |
Apr 21, 2022 | 22.59 | 22.70 | 22.31 | 22.32 | 19,415 | -0.32(-1.42%) |
Apr 20, 2022 | 22.70 | 22.94 | 22.54 | 22.64 | 27,692 | -0.02(-0.08%) |
Apr 19, 2022 | 22.59 | 22.79 | 22.53 | 22.66 | 14,431 | +0.17(+0.78%) |
Apr 18, 2022 | 22.67 | 22.67 | 22.43 | 22.48 | 19,666 | -0.18(-0.81%) |
Apr 14, 2022 | 22.64 | 22.81 | 22.64 | 22.67 | 22,928 | -0.06(-0.24%) |
Apr 13, 2022 | 22.45 | 22.75 | 22.36 | 22.72 | 17,213 | +0.23(+1.02%) |
Apr 12, 2022 | 22.47 | 22.74 | 22.46 | 22.49 | 25,416 | +0.08(+0.37%) |
Apr 11, 2022 | 22.62 | 22.65 | 22.34 | 22.41 | 27,424 | -0.10(-0.45%) |
Apr 08, 2022 | 22.49 | 22.70 | 22.38 | 22.51 | 30,941 | +0.14(+0.62%) |
Apr 07, 2022 | 22.28 | 22.54 | 22.13 | 22.37 | 36,350 | +0.08(+0.37%) |
Apr 06, 2022 | 22.26 | 22.52 | 21.94 | 22.29 | 39,957 | +0.06(+0.29%) |
Apr 05, 2022 | 22.24 | 22.50 | 22.18 | 22.23 | 42,292 | -0.01(-0.04%) |
Apr 04, 2022 | 22.35 | 22.38 | 22.05 | 22.24 | 36,155 | -0.18(-0.81%) |
Apr 01, 2022 | 22.20 | 22.42 | 22.03 | 22.42 | 18,387 | +0.16(+0.73%) |
Mar 31, 2022 | 22.16 | 22.34 | 22.12 | 22.25 | 28,527 | +0.11(+0.49%) |
Mar 30, 2022 | 22.21 | 22.25 | 22.06 | 22.15 | 20,945 | -0.06(-0.29%) |
Mar 29, 2022 | 22.39 | 22.55 | 22.19 | 22.21 | 29,569 | -0.15(-0.65%) |
Mar 28, 2022 | 22.46 | 22.46 | 22.11 | 22.35 | 24,798 | +0.02(+0.08%) |
Mar 25, 2022 | 22.16 | 22.51 | 22.16 | 22.34 | 27,122 | +0.06(+0.29%) |
Mar 24, 2022 | 22.14 | 22.27 | 21.97 | 22.27 | 12,398 | +0.13(+0.57%) |
Mar 23, 2022 | 22.03 | 22.15 | 21.95 | 22.15 | 14,457 | +0.00(+0.00%) |
Mar 22, 2022 | 22.25 | 22.25 | 21.90 | 22.15 | 20,632 | +0.06(+0.29%) |
Mar 21, 2022 | 22.16 | 22.35 | 22.03 | 22.08 | 38,746 | +0.01(+0.04%) |
Mar 18, 2022 | 21.98 | 22.16 | 21.76 | 22.07 | 66,162 | +0.09(+0.41%) |
Mar 17, 2022 | 21.81 | 22.11 | 21.81 | 21.98 | 18,692 | +0.14(+0.62%) |
Mar 16, 2022 | 22.42 | 22.44 | 21.61 | 21.85 | 31,146 | -0.50(-2.24%) |
Mar 15, 2022 | 21.80 | 22.35 | 21.80 | 22.35 | 31,905 | +0.52(+2.37%) |
Mar 14, 2022 | 21.77 | 22.25 | 21.46 | 21.83 | 44,856 | +0.18(+0.84%) |
Mar 11, 2022 | 21.98 | 22.06 | 21.60 | 21.65 | 40,643 | -0.24(-1.08%) |
Mar 10, 2022 | 21.71 | 21.89 | 21.37 | 21.88 | 51,210 | +0.21(+0.96%) |
Mar 09, 2022 | 20.88 | 21.87 | 20.88 | 21.67 | 63,195 | +0.76(+3.65%) |
Mar 08, 2022 | 21.68 | 22.25 | 20.88 | 20.91 | 60,214 | -1.11(-5.03%) |
Mar 07, 2022 | 22.25 | 22.79 | 21.80 | 22.02 | 51,851 | -0.09(-0.41%) |
Mar 04, 2022 | 21.39 | 22.19 | 21.39 | 22.11 | 43,190 | +0.61(+2.83%) |
Mar 03, 2022 | 20.79 | 21.52 | 20.79 | 21.50 | 41,778 | +0.77(+3.72%) |
Mar 02, 2022 | 20.33 | 21.03 | 20.33 | 20.73 | 35,581 | +0.55(+2.75%) |
Mar 01, 2022 | 20.69 | 20.69 | 20.03 | 20.17 | 28,162 | -0.52(-2.50%) |
Feb 28, 2022 | 20.89 | 21.03 | 20.62 | 20.69 | 27,069 | -0.22(-1.04%) |
Feb 25, 2022 | 20.55 | 21.03 | 20.66 | 20.91 | 25,563 | +0.45(+2.22%) |
Feb 24, 2022 | 20.58 | 20.70 | 20.15 | 20.46 | 41,235 | -0.26(-1.27%) |
Feb 23, 2022 | 21.06 | 21.13 | 20.67 | 20.72 | 24,789 | -0.24(-1.13%) |
Feb 22, 2022 | 20.88 | 21.05 | 20.69 | 20.96 | 36,190 | +0.15(+0.70%) |
Feb 18, 2022 | 20.81 | 0 | +0.11(+0.53%) | |||
Feb 17, 2022 | 20.58 | 20.79 | 20.57 | 20.70 | 26,978 | +0.05(+0.26%) |
Feb 16, 2022 | 20.49 | 20.70 | 20.45 | 20.65 | 13,126 | +0.12(+0.58%) |
Feb 15, 2022 | 20.57 | 20.76 | 20.48 | 20.53 | 18,829 | +0.10(+0.49%) |
Feb 14, 2022 | 20.26 | 20.53 | 20.12 | 20.43 | 27,778 | +0.18(+0.90%) |
Feb 11, 2022 | 20.23 | 20.40 | 20.13 | 20.25 | 16,928 | +0.06(+0.32%) |
Feb 10, 2022 | 20.17 | 20.22 | 19.98 | 20.18 | 26,230 | +0.01(+0.05%) |
Feb 09, 2022 | 20.35 | 20.46 | 20.17 | 20.17 | 31,037 | -0.13(-0.63%) |
Feb 08, 2022 | 20.38 | 20.47 | 20.17 | 20.30 | 21,420 | -0.08(-0.40%) |
Feb 07, 2022 | 20.27 | 20.53 | 20.13 | 20.38 | 20,687 | +0.10(+0.49%) |
Feb 04, 2022 | 20.20 | 20.47 | 19.91 | 20.28 | 46,443 | +0.03(+0.13%) |
Feb 03, 2022 | 20.19 | 20.45 | 20.15 | 20.26 | 43,702 | -0.05(-0.22%) |
Feb 02, 2022 | 20.64 | 20.73 | 20.23 | 20.30 | 32,778 | -0.12(-0.58%) |
Feb 01, 2022 | 20.71 | 20.73 | 20.40 | 20.42 | 30,198 | -0.34(-1.62%) |
Jan 31, 2022 | 20.23 | 20.76 | 20.76 | 65,523 | +0.49(+2.42%) | |
Jan 28, 2022 | 20.06 | 20.34 | 19.98 | 20.27 | 29,445 | +0.15(+0.72%) |
Jan 27, 2022 | 19.78 | 20.29 | 19.78 | 20.12 | 44,389 | +0.35(+1.75%) |
Jan 26, 2022 | 19.83 | 20.12 | 19.58 | 19.78 | 34,144 | +0.00(+0.00%) |
Jan 25, 2022 | 20.09 | 20.09 | 19.56 | 19.78 | 28,360 | -0.45(-2.20%) |
Jan 24, 2022 | 19.80 | 20.31 | 19.71 | 20.22 | 46,129 | +0.25(+1.23%) |
Jan 21, 2022 | 19.59 | 20.40 | 19.58 | 19.98 | 48,495 | +0.30(+1.52%) |
Jan 20, 2022 | 19.85 | 20.02 | 19.68 | 19.68 | 39,224 | -0.16(-0.82%) |
Jan 19, 2022 | 20.01 | 20.10 | 19.83 | 19.84 | 23,354 | -0.17(-0.86%) |
Jan 18, 2022 | 20.49 | 20.49 | 19.84 | 20.01 | 32,659 | -0.20(-0.99%) |
Jan 14, 2022 | 20.21 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 20.14 | 20.47 | 20.14 | 20.36 | 15,630 | +0.33(+1.63%) |
Jan 12, 2022 | 20.50 | 20.50 | 19.88 | 20.03 | 40,655 | -0.29(-1.43%) |
Jan 11, 2022 | 20.63 | 20.63 | 20.23 | 20.32 | 27,559 | -0.34(-1.63%) |
Jan 10, 2022 | 21.12 | 21.12 | 20.62 | 20.66 | 20,350 | -0.11(-0.52%) |
Jan 07, 2022 | 21.07 | 21.07 | 20.70 | 20.77 | 14,731 | +0.03(+0.13%) |
Jan 06, 2022 | 21.25 | 21.25 | 20.50 | 20.74 | 52,498 | -0.57(-2.69%) |
Jan 05, 2022 | 21.26 | 21.76 | 21.16 | 21.31 | 36,153 | +0.06(+0.30%) |
Jan 04, 2022 | 21.19 | 21.62 | 21.19 | 21.25 | 38,223 | +0.08(+0.38%) |
Jan 03, 2022 | 21.09 | 21.45 | 20.90 | 21.17 | 44,970 | +0.14(+0.68%) |
Dec 31, 2021 | 20.85 | 21.19 | 20.78 | 21.02 | 27,315 | +0.15(+0.73%) |
Dec 30, 2021 | 20.88 | 20.97 | 20.70 | 20.87 | 19,647 | +0.05(+0.26%) |
Dec 29, 2021 | 20.54 | 20.89 | 20.54 | 20.82 | 40,436 | +0.23(+1.14%) |
Dec 28, 2021 | 20.49 | 20.71 | 20.25 | 20.58 | 29,693 | +0.18(+0.88%) |
Dec 27, 2021 | 20.21 | 20.46 | 19.94 | 20.40 | 20,987 | +0.31(+1.57%) |
Dec 23, 2021 | 20.24 | 20.31 | 19.93 | 20.09 | 17,389 | -0.17(-0.84%) |
Dec 22, 2021 | 20.22 | 20.26 | 20.05 | 20.26 | 17,612 | -0.03(-0.13%) |
Dec 21, 2021 | 20.00 | 20.33 | 19.76 | 20.29 | 31,639 | +0.35(+1.76%) |
Dec 20, 2021 | 20.52 | 20.52 | 19.55 | 19.93 | 26,357 | -0.11(-0.54%) |
Dec 17, 2021 | 20.17 | 20.35 | 19.84 | 20.04 | 51,153 | -0.04(-0.18%) |
Dec 16, 2021 | 20.11 | 20.39 | 19.87 | 20.08 | 41,507 | +0.02(+0.09%) |
Dec 15, 2021 | 19.49 | 20.07 | 19.35 | 20.06 | 44,898 | +0.66(+3.38%) |
Dec 14, 2021 | 20.25 | 20.25 | 19.34 | 19.40 | 102,293 | -0.61(-3.05%) |
Dec 13, 2021 | 20.26 | 20.46 | 19.93 | 20.02 | 33,718 | -0.23(-1.15%) |
Dec 10, 2021 | 20.39 | 20.39 | 20.02 | 20.25 | 40,683 | -0.02(-0.09%) |
Dec 09, 2021 | 19.82 | 20.42 | 19.82 | 20.27 | 36,654 | +0.39(+1.94%) |
Dec 08, 2021 | 20.38 | 20.56 | 19.75 | 19.88 | 24,386 | -0.38(-1.86%) |
Dec 07, 2021 | 20.88 | 20.97 | 20.15 | 20.26 | 44,376 | -0.42(-2.04%) |
Dec 06, 2021 | 20.59 | 21.02 | 20.29 | 20.68 | 72,218 | +0.31(+1.50%) |
Dec 03, 2021 | 19.95 | 20.40 | 19.47 | 20.37 | 36,192 | +0.42(+2.12%) |
Dec 02, 2021 | 19.15 | 20.20 | 19.15 | 19.95 | 54,043 | +0.75(+3.88%) |
Dec 01, 2021 | 19.46 | 19.64 | 19.20 | 19.21 | 41,815 | +0.10(+0.52%) |
Nov 30, 2021 | 19.83 | 19.83 | 19.10 | 19.11 | 222,765 | -0.47(-2.39%) |
Nov 29, 2021 | 19.85 | 19.85 | 19.44 | 19.57 | 37,362 | -0.08(-0.41%) |
Nov 26, 2021 | 19.71 | 19.75 | 19.32 | 19.66 | 45,844 | -0.26(-1.31%) |
Nov 24, 2021 | 20.11 | 20.11 | 19.77 | 19.92 | 27,845 | -0.22(-1.07%) |
Nov 23, 2021 | 20.12 | 20.40 | 19.86 | 20.13 | 35,581 | +0.04(+0.18%) |
Nov 22, 2021 | 19.60 | 20.33 | 19.50 | 20.10 | 46,812 | +0.56(+2.85%) |
Nov 19, 2021 | 19.54 | 19.73 | 19.48 | 19.54 | 38,623 | -0.05(-0.28%) |
Nov 18, 2021 | 19.94 | 19.65 | 19.52 | 19.59 | 55,464 | -0.34(-1.71%) |
Nov 17, 2021 | 20.19 | 20.31 | 19.87 | 19.93 | 32,268 | -0.24(-1.20%) |
Nov 16, 2021 | 20.42 | 20.49 | 20.14 | 20.18 | 36,945 | -0.31(-1.54%) |
Nov 15, 2021 | 20.54 | 20.64 | 20.30 | 20.49 | 41,999 | -0.04(-0.22%) |
Nov 12, 2021 | 20.66 | 20.67 | 20.32 | 20.54 | 26,974 | -0.08(-0.39%) |
Nov 11, 2021 | 20.51 | 20.62 | 20.36 | 20.62 | 17,913 | +0.13(+0.66%) |
Nov 10, 2021 | 20.63 | 20.48 | 27,057 | -0.11(-0.52%) | ||
Nov 09, 2021 | 20.19 | 20.66 | 20.19 | 20.59 | 29,512 | +0.36(+1.78%) |
Nov 08, 2021 | 20.67 | 20.67 | 20.06 | 20.23 | 26,238 | -0.40(-1.92%) |
Nov 05, 2021 | 20.53 | 20.63 | 20.26 | 20.63 | 25,121 | +0.23(+1.15%) |
Nov 04, 2021 | 20.59 | 20.66 | 20.26 | 20.39 | 15,277 | -0.13(-0.66%) |
Nov 03, 2021 | 20.07 | 20.66 | 20.07 | 20.53 | 41,141 | +0.42(+2.10%) |
Nov 02, 2021 | 20.19 | 20.34 | 20.00 | 20.11 | 21,221 | -0.15(-0.75%) |
Nov 01, 2021 | 20.02 | 20.30 | 19.86 | 20.26 | 22,879 | +0.24(+1.21%) |
Oct 29, 2021 | 19.79 | 20.10 | 19.66 | 20.02 | 37,291 | +0.13(+0.68%) |
Oct 28, 2021 | 19.75 | 20.08 | 19.66 | 19.88 | 23,848 | +0.23(+1.19%) |
Oct 27, 2021 | 20.20 | 20.15 | 19.64 | 19.65 | 30,611 | -0.50(-2.50%) |
Oct 26, 2021 | 20.29 | 20.07 | 20.15 | 30,642 | -0.05(-0.27%) | |
Oct 25, 2021 | 20.23 | 20.37 | 20.13 | 20.20 | 22,721 | +0.04(+0.18%) |
Oct 22, 2021 | 20.15 | 20.34 | 20.13 | 20.17 | 19,391 | -0.01(-0.04%) |
Oct 21, 2021 | 20.33 | 20.33 | 20.17 | 20.18 | 11,387 | -0.22(-1.10%) |
Oct 20, 2021 | 20.41 | 20.64 | 20.21 | 20.40 | 21,782 | +0.01(+0.04%) |
Oct 19, 2021 | 20.22 | 20.51 | 20.13 | 20.39 | 34,440 | +0.25(+1.25%) |
Oct 18, 2021 | 20.22 | 20.34 | 20.12 | 20.14 | 25,160 | -0.04(-0.18%) |
Oct 15, 2021 | 20.10 | 20.38 | 19.96 | 20.18 | 39,350 | +0.28(+1.40%) |
Oct 14, 2021 | 20.15 | 20.19 | 19.77 | 19.90 | 37,632 | +0.00(+0.00%) |
Oct 13, 2021 | 20.12 | 20.27 | 19.80 | 19.90 | 17,853 | -0.14(-0.72%) |
Oct 12, 2021 | 19.44 | 20.30 | 19.44 | 20.04 | 42,297 | +0.58(+2.95%) |
Oct 11, 2021 | 19.65 | 19.84 | 19.47 | 19.47 | 26,894 | -0.35(-1.77%) |
Oct 08, 2021 | 19.74 | 19.87 | 19.60 | 19.82 | 21,904 | +0.09(+0.46%) |
Oct 07, 2021 | 19.59 | 20.06 | 19.59 | 19.73 | 33,086 | +0.22(+1.15%) |
Oct 06, 2021 | 19.86 | 19.88 | 19.50 | 19.50 | 27,297 | -0.32(-1.63%) |
Oct 05, 2021 | 19.83 | 19.92 | 19.64 | 19.83 | 21,901 | +0.10(+0.50%) |
Oct 04, 2021 | 19.68 | 19.96 | 19.68 | 19.73 | 21,672 | +0.04(+0.23%) |
Oct 01, 2021 | 19.41 | 19.79 | 19.20 | 19.68 | 37,726 | +0.42(+2.17%) |
Sep 30, 2021 | 20.13 | 20.17 | 19.27 | 19.27 | 56,449 | -0.85(-4.24%) |
Sep 29, 2021 | 19.73 | 20.17 | 19.73 | 20.12 | 20,803 | +0.42(+2.12%) |
Sep 28, 2021 | 20.00 | 20.13 | 19.64 | 19.70 | 23,327 | -0.20(-1.03%) |
Sep 27, 2021 | 19.82 | 20.27 | 19.82 | 19.91 | 42,064 | +0.19(+0.95%) |
Sep 24, 2021 | 19.49 | 19.90 | 19.49 | 19.72 | 26,329 | +0.19(+0.96%) |
Sep 23, 2021 | 19.52 | 19.69 | 19.36 | 19.53 | 29,420 | +0.07(+0.37%) |
Sep 22, 2021 | 19.43 | 19.66 | 19.30 | 19.46 | 36,355 | +0.12(+0.64%) |
Sep 21, 2021 | 19.30 | 19.44 | 19.11 | 19.34 | 44,015 | +0.06(+0.32%) |
Sep 20, 2021 | 19.03 | 19.36 | 19.00 | 19.28 | 43,055 | +0.23(+1.21%) |
Sep 17, 2021 | 19.20 | 19.50 | 18.97 | 19.04 | 225,296 | -0.24(-1.24%) |
Sep 16, 2021 | 19.46 | 19.53 | 19.23 | 19.28 | 33,487 | -0.13(-0.69%) |
Sep 15, 2021 | 19.27 | 19.44 | 19.20 | 19.42 | 34,814 | +0.21(+1.11%) |
Sep 14, 2021 | 19.39 | 19.49 | 19.20 | 19.20 | 35,175 | -0.10(-0.51%) |
Sep 13, 2021 | 19.31 | 19.49 | 19.20 | 19.30 | 36,805 | +0.09(+0.46%) |
Sep 10, 2021 | 19.39 | 19.39 | 19.12 | 19.21 | 38,592 | -0.12(-0.64%) |
Sep 09, 2021 | 19.41 | 19.47 | 19.12 | 19.34 | 44,705 | -0.02(-0.09%) |
Sep 08, 2021 | 19.60 | 19.68 | 19.24 | 19.36 | 39,631 | -0.31(-1.58%) |
Sep 07, 2021 | 19.77 | 19.77 | 19.56 | 19.67 | 28,740 | -0.01(-0.05%) |
Sep 03, 2021 | 20.05 | 20.21 | 19.47 | 19.68 | 29,216 | -0.32(-1.60%) |
Sep 02, 2021 | 19.72 | 20.04 | 19.66 | 20.00 | 21,935 | +0.35(+1.76%) |
Sep 01, 2021 | 19.84 | 19.89 | 19.58 | 19.65 | 25,466 | -0.25(-1.25%) |
Aug 31, 2021 | 19.58 | 20.04 | 19.53 | 19.90 | 31,839 | +0.38(+1.96%) |
Aug 30, 2021 | 19.51 | 19.64 | 19.46 | 19.52 | 44,539 | -0.04(-0.18%) |
Aug 27, 2021 | 19.55 | 19.65 | 19.40 | 19.55 | 35,660 | +0.12(+0.59%) |
Aug 26, 2021 | 19.32 | 19.61 | 19.28 | 19.44 | 34,700 | +0.02(+0.09%) |
Aug 25, 2021 | 19.45 | 19.51 | 19.39 | 19.42 | 19,397 | -0.04(-0.18%) |
Aug 24, 2021 | 19.64 | 19.64 | 19.26 | 19.45 | 49,604 | -0.17(-0.86%) |
Aug 23, 2021 | 19.77 | 19.78 | 19.53 | 19.62 | 39,775 | -0.04(-0.18%) |
Aug 20, 2021 | 19.85 | 20.02 | 19.65 | 19.66 | 64,929 | -0.27(-1.34%) |
Aug 19, 2021 | 20.08 | 20.19 | 19.74 | 19.92 | 38,710 | -0.12(-0.62%) |
Aug 18, 2021 | 20.30 | 20.63 | 20.01 | 20.05 | 19,221 | -0.19(-0.92%) |
Aug 17, 2021 | 20.14 | 20.49 | 20.14 | 20.24 | 19,437 | +0.02(+0.09%) |
Aug 16, 2021 | 20.34 | 20.43 | 20.01 | 20.22 | 23,027 | -0.11(-0.52%) |
Aug 13, 2021 | 19.93 | 20.43 | 19.92 | 20.32 | 22,412 | +0.39(+1.96%) |
Aug 12, 2021 | 19.92 | 19.97 | 19.46 | 19.93 | 122,983 | +0.06(+0.31%) |
Aug 11, 2021 | 19.89 | 20.00 | 19.72 | 19.87 | 53,554 | -0.03(-0.13%) |
Aug 10, 2021 | 19.76 | 20.05 | 19.74 | 19.90 | 43,676 | +0.21(+1.08%) |
Aug 09, 2021 | 19.83 | 20.04 | 19.64 | 19.68 | 62,217 | -0.17(-0.85%) |
Aug 06, 2021 | 19.91 | 20.05 | 19.76 | 19.85 | 39,046 | +0.02(+0.09%) |
Aug 05, 2021 | 19.86 | 19.99 | 19.80 | 19.84 | 33,517 | -0.09(-0.45%) |
Aug 04, 2021 | 19.95 | 20.16 | 19.86 | 19.92 | 36,805 | -0.09(-0.44%) |
Aug 03, 2021 | 20.04 | 20.09 | 19.92 | 20.01 | 42,687 | -0.03(-0.13%) |