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 | 21.54 | 21.38 | 21.44 | 6,487 | +0.00(+0.00%) |
Dec 29, 2021 | 21.55 | 21.55 | 21.35 | 21.44 | 4,689 | +0.00(+0.00%) |
Dec 28, 2021 | 21.49 | 21.49 | 21.44 | 21.44 | 3,577 | +0.04(+0.20%) |
Dec 27, 2021 | 21.48 | 21.59 | 21.39 | 21.39 | 5,384 | -0.10(-0.47%) |
Dec 23, 2021 | 21.42 | 21.57 | 21.42 | 21.50 | 5,385 | +0.14(+0.68%) |
Dec 22, 2021 | 21.42 | 21.42 | 21.35 | 21.35 | 5,709 | -0.04(-0.20%) |
Dec 21, 2021 | 21.35 | 21.40 | 21.34 | 21.39 | 4,597 | +0.08(+0.40%) |
Dec 20, 2021 | 21.27 | 21.32 | 21.27 | 21.31 | 5,618 | +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 | 21.40 | 21.27 | 21.29 | 8,942 | -0.03(-0.16%) |
Dec 15, 2021 | 21.22 | 21.50 | 21.21 | 21.33 | 8,004 | +0.13(+0.60%) |
Dec 14, 2021 | 21.16 | 21.20 | 21.11 | 21.20 | 10,487 | -0.03(-0.12%) |
Dec 13, 2021 | 21.15 | 21.22 | 21.06 | 21.22 | 16,544 | +0.07(+0.32%) |
Dec 10, 2021 | 21.26 | 21.38 | 19.15 | 21.16 | 44,953 | -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 | 6,434 | +0.03(+0.12%) |
Dec 07, 2021 | 21.45 | 21.54 | 21.16 | 21.26 | 11,301 | -0.30(-1.41%) |
Dec 06, 2021 | 21.21 | 21.58 | 21.16 | 21.56 | 10,983 | +0.36(+1.68%) |
Dec 03, 2021 | 21.13 | 21.21 | 21.13 | 21.21 | 5,458 | +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 | 16,133 | -0.19(-0.89%) |
Nov 29, 2021 | 21.26 | 21.26 | 21.26 | 1,917 | -0.07(-0.35%) | |
Nov 26, 2021 | 21.28 | 21.37 | 21.16 | 21.33 | 3,717 | +0.10(+0.48%) |
Nov 24, 2021 | 21.23 | 21.34 | 21.22 | 21.23 | 1,233 | +0.13(+0.64%) |
Nov 23, 2021 | 21.44 | 21.49 | 20.91 | 21.10 | 17,581 | -0.34(-1.59%) |
Nov 22, 2021 | 21.41 | 21.49 | 21.41 | 21.44 | 1,221 | -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 | 21.37 | 21.39 | 3,192 | +0.01(+0.03%) |
Nov 17, 2021 | 21.33 | 21.49 | 21.33 | 21.39 | 3,667 | +0.00(+0.01%) |
Nov 16, 2021 | 21.49 | 21.49 | 21.26 | 21.38 | 9,616 | -0.14(-0.67%) |
Nov 15, 2021 | 21.40 | 21.55 | 21.24 | 21.53 | 5,400 | +0.02(+0.08%) |
Nov 12, 2021 | 21.31 | 21.53 | 21.31 | 21.51 | 3,547 | -0.05(-0.23%) |
Nov 11, 2021 | 21.52 | 21.64 | 21.52 | 21.56 | 3,009 | -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 | 21.39 | 7,169 | -0.13(-0.62%) |
Nov 08, 2021 | 21.46 | 21.60 | 21.46 | 21.52 | 4,790 | +0.05(+0.23%) |
Nov 05, 2021 | 21.63 | 21.64 | 21.28 | 21.47 | 10,785 | -0.05(-0.25%) |
Nov 04, 2021 | 21.47 | 21.55 | 21.37 | 21.52 | 4,487 | +0.05(+0.25%) |
Nov 03, 2021 | 21.26 | 21.47 | 21.26 | 21.47 | 11,359 | +0.13(+0.59%) |
Nov 02, 2021 | 21.32 | 21.34 | 21.30 | 21.34 | 2,820 | +0.09(+0.44%) |
Nov 01, 2021 | 21.33 | 21.33 | 21.22 | 21.25 | 7,025 | -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 | 21.27 | 21.27 | 5,626 | -0.03(-0.16%) |
Oct 27, 2021 | 21.34 | 21.34 | 21.21 | 21.30 | 7,545 | +0.09(+0.44%) |
Oct 26, 2021 | 21.23 | 21.21 | 3,262 | -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 | 5,000 | +0.00(+0.00%) |
Oct 21, 2021 | 21.25 | 21.28 | 21.17 | 21.20 | 8,615 | -0.08(-0.36%) |
Oct 20, 2021 | 21.17 | 21.28 | 21.17 | 21.28 | 6,821 | +0.01(+0.04%) |
Oct 19, 2021 | 21.26 | 21.33 | 21.26 | 21.27 | 63,981 | -0.01(-0.04%) |
Oct 18, 2021 | 21.30 | 21.30 | 21.14 | 21.28 | 4,832 | -0.05(-0.24%) |
Oct 15, 2021 | 21.30 | 21.33 | 21.22 | 21.33 | 2,854 | +0.04(+0.20%) |
Oct 14, 2021 | 21.29 | 21.33 | 21.25 | 21.28 | 9,355 | +0.02(+0.11%) |
Oct 13, 2021 | 21.17 | 21.31 | 21.17 | 21.26 | 2,298 | +0.07(+0.33%) |
Oct 12, 2021 | 21.23 | 21.23 | 21.17 | 21.19 | 4,697 | -0.03(-0.12%) |
Oct 11, 2021 | 21.22 | 21.22 | 21.22 | 21.22 | 2,177 | +0.00(+0.00%) |
Oct 08, 2021 | 21.23 | 21.23 | 21.22 | 21.22 | 1,378 | -0.00(-0.00%) |
Oct 07, 2021 | 21.21 | 21.22 | 21.21 | 21.22 | 2,108 | -0.10(-0.47%) |
Oct 06, 2021 | 21.20 | 21.32 | 21.19 | 21.32 | 2,233 | +0.10(+0.49%) |
Oct 05, 2021 | 21.23 | 21.23 | 21.18 | 21.21 | 4,247 | +0.02(+0.10%) |
Oct 04, 2021 | 21.23 | 21.23 | 21.15 | 21.19 | 4,869 | -0.04(-0.20%) |
Oct 01, 2021 | 21.18 | 21.23 | 21.18 | 21.23 | 12,007 | -0.00(-0.00%) |
Sep 30, 2021 | 21.30 | 21.30 | 21.20 | 21.23 | 12,923 | +0.00(+0.00%) |
Sep 29, 2021 | 21.18 | 21.28 | 21.18 | 21.23 | 5,734 | +0.08(+0.36%) |
Sep 28, 2021 | 21.19 | 21.28 | 21.16 | 21.16 | 5,422 | -0.08(-0.39%) |
Sep 27, 2021 | 21.27 | 21.27 | 21.15 | 21.24 | 8,725 | -0.03(-0.16%) |
Sep 24, 2021 | 21.24 | 21.28 | 21.15 | 21.28 | 7,080 | +0.02(+0.08%) |
Sep 23, 2021 | 21.28 | 21.28 | 21.26 | 21.26 | 4,732 | +0.00(+0.02%) |
Sep 22, 2021 | 21.23 | 21.28 | 21.18 | 21.25 | 4,171 | -0.02(-0.10%) |
Sep 21, 2021 | 21.22 | 21.28 | 21.20 | 21.28 | 4,746 | +0.04(+0.20%) |
Sep 20, 2021 | 21.34 | 21.34 | 21.19 | 21.23 | 3,212 | -0.07(-0.31%) |
Sep 17, 2021 | 21.30 | 21.40 | 21.30 | 21.30 | 10,606 | +0.07(+0.35%) |
Sep 16, 2021 | 21.18 | 21.32 | 21.18 | 21.23 | 3,197 | -0.02(-0.11%) |
Sep 15, 2021 | 21.31 | 21.32 | 21.25 | 21.25 | 5,957 | -0.01(-0.05%) |
Sep 14, 2021 | 21.29 | 21.29 | 21.22 | 21.26 | 8,673 | -0.03(-0.14%) |
Sep 13, 2021 | 21.25 | 21.29 | 21.23 | 21.29 | 1,390 | +0.09(+0.43%) |
Sep 10, 2021 | 21.18 | 21.25 | 21.18 | 21.20 | 9,865 | +0.03(+0.12%) |
Sep 09, 2021 | 21.13 | 21.25 | 21.13 | 21.17 | 14,016 | +0.04(+0.19%) |
Sep 08, 2021 | 21.25 | 21.25 | 21.01 | 21.13 | 4,438 | +0.06(+0.30%) |
Sep 07, 2021 | 20.94 | 21.29 | 20.94 | 21.07 | 14,208 | +0.03(+0.14%) |
Sep 03, 2021 | 21.00 | 21.06 | 21.00 | 21.04 | 4,630 | +0.00(+0.00%) |
Sep 02, 2021 | 20.96 | 21.04 | 20.96 | 21.04 | 3,309 | +0.08(+0.38%) |
Sep 01, 2021 | 20.94 | 21.02 | 20.94 | 20.96 | 9,103 | +0.05(+0.22%) |
Aug 31, 2021 | 20.88 | 20.98 | 20.88 | 20.92 | 10,907 | -0.04(-0.20%) |
Aug 30, 2021 | 20.93 | 21.00 | 20.88 | 20.96 | 5,435 | +0.00(+0.01%) |
Aug 27, 2021 | 20.94 | 20.97 | 20.90 | 20.96 | 11,596 | -0.00(-0.01%) |
Aug 26, 2021 | 20.90 | 20.99 | 20.90 | 20.96 | 12,466 | +0.04(+0.20%) |
Aug 25, 2021 | 20.92 | 20.98 | 20.90 | 20.92 | 7,529 | +0.02(+0.08%) |
Aug 24, 2021 | 20.97 | 20.98 | 20.89 | 20.90 | 15,141 | -0.07(-0.32%) |
Aug 23, 2021 | 21.00 | 21.07 | 20.92 | 20.97 | 14,987 | -0.16(-0.75%) |
Aug 20, 2021 | 20.88 | 21.33 | 20.88 | 21.13 | 9,356 | +0.17(+0.80%) |
Aug 19, 2021 | 20.88 | 21.00 | 20.88 | 20.96 | 15,744 | +0.04(+0.20%) |
Aug 18, 2021 | 20.92 | 21.06 | 20.84 | 20.92 | 15,618 | +0.00(+0.00%) |
Aug 17, 2021 | 20.92 | 20.95 | 20.90 | 20.92 | 21,092 | -0.04(-0.18%) |
Aug 16, 2021 | 20.95 | 21.00 | 20.89 | 20.95 | 22,647 | -0.01(-0.06%) |
Aug 13, 2021 | 20.89 | 20.97 | 20.89 | 20.97 | 12,632 | +0.07(+0.36%) |
Aug 12, 2021 | 20.88 | 20.89 | 20.82 | 20.89 | 15,500 | +0.01(+0.04%) |
Aug 11, 2021 | 20.90 | 20.90 | 20.80 | 20.88 | 11,614 | -0.01(-0.04%) |
Aug 10, 2021 | 20.89 | 20.90 | 20.88 | 20.89 | 9,205 | +0.00(+0.00%) |
Aug 09, 2021 | 20.89 | 20.89 | 20.87 | 20.89 | 7,200 | +0.01(+0.04%) |
Aug 06, 2021 | 20.88 | 20.88 | 20.85 | 20.88 | 8,471 | +0.02(+0.12%) |
Aug 05, 2021 | 20.88 | 20.88 | 20.84 | 20.86 | 7,432 | -0.02(-0.12%) |
Aug 04, 2021 | 20.86 | 20.88 | 20.82 | 20.88 | 13,009 | +0.01(+0.06%) |
Aug 03, 2021 | 20.85 | 20.88 | 20.80 | 20.87 | 6,363 | +0.06(+0.30%) |
Aug 02, 2021 | 20.85 | 20.85 | 20.74 | 20.81 | 5,584 | -0.05(-0.24%) |
Jul 30, 2021 | 20.81 | 20.87 | 20.81 | 20.86 | 5,850 | +0.05(+0.24%) |
Jul 29, 2021 | 20.81 | 20.85 | 20.78 | 20.81 | 8,857 | +0.00(+0.00%) |
Jul 28, 2021 | 20.78 | 20.81 | 20.78 | 20.81 | 4,465 | +0.06(+0.27%) |
Jul 27, 2021 | 20.76 | 20.76 | 20.73 | 20.75 | 3,174 | -0.01(-0.03%) |
Jul 26, 2021 | 20.77 | 20.77 | 20.73 | 20.76 | 9,235 | +0.00(+0.00%) |
Jul 23, 2021 | 20.77 | 20.78 | 20.73 | 20.76 | 15,580 | -0.01(-0.04%) |
Jul 22, 2021 | 20.77 | 20.77 | 20.75 | 20.77 | 9,746 | +0.04(+0.20%) |
Jul 21, 2021 | 20.74 | 20.77 | 20.70 | 20.73 | 18,482 | -0.03(-0.14%) |
Jul 20, 2021 | 20.74 | 20.77 | 20.69 | 20.76 | 8,958 | +0.01(+0.06%) |
Jul 19, 2021 | 20.73 | 20.77 | 20.70 | 20.74 | 7,371 | +0.01(+0.07%) |
Jul 16, 2021 | 20.73 | 20.77 | 20.70 | 20.73 | 6,470 | -0.04(-0.19%) |
Jul 15, 2021 | 20.74 | 20.77 | 20.72 | 20.77 | 34,703 | +0.06(+0.29%) |
Jul 14, 2021 | 20.73 | 20.76 | 20.66 | 20.71 | 3,735 | +0.05(+0.24%) |
Jul 13, 2021 | 20.65 | 20.75 | 20.64 | 20.66 | 6,580 | -0.03(-0.16%) |
Jul 12, 2021 | 20.69 | 20.72 | 20.68 | 20.69 | 4,250 | +0.01(+0.04%) |
Jul 09, 2021 | 20.69 | 20.69 | 20.68 | 20.68 | 12,683 | +0.03(+0.14%) |
Jul 08, 2021 | 20.73 | 20.74 | 20.59 | 20.66 | 23,562 | -0.04(-0.20%) |
Jul 07, 2021 | 20.70 | 20.71 | 20.67 | 20.70 | 9,816 | -0.00(-0.02%) |
Jul 06, 2021 | 20.70 | 20.70 | 20.68 | 20.70 | 10,856 | +0.02(+0.12%) |
Jul 02, 2021 | 20.66 | 20.68 | 20.65 | 20.68 | 46,600 | +0.02(+0.08%) |
Jul 01, 2021 | 20.59 | 20.66 | 20.58 | 20.66 | 9,753 | +0.06(+0.28%) |
Jun 30, 2021 | 20.53 | 20.61 | 20.53 | 20.60 | 4,984 | +0.06(+0.28%) |
Jun 29, 2021 | 20.60 | 20.62 | 20.51 | 20.54 | 19,311 | +0.03(+0.16%) |
Jun 28, 2021 | 20.62 | 20.62 | 20.51 | 20.51 | 40,690 | -0.11(-0.52%) |
Jun 25, 2021 | 20.66 | 20.66 | 20.61 | 20.62 | 21,134 | +0.01(+0.04%) |
Jun 24, 2021 | 20.64 | 20.67 | 20.59 | 20.61 | 70,375 | -0.09(-0.44%) |
Jun 23, 2021 | 20.62 | 20.71 | 20.61 | 20.70 | 8,903 | +0.07(+0.32%) |
Jun 22, 2021 | 20.62 | 20.67 | 20.57 | 20.64 | 15,525 | +0.00(+0.00%) |
Jun 21, 2021 | 20.72 | 20.72 | 20.58 | 20.64 | 7,607 | -0.05(-0.24%) |
Jun 18, 2021 | 20.69 | 20.74 | 20.54 | 20.68 | 4,226 | +0.07(+0.32%) |
Jun 17, 2021 | 20.61 | 20.69 | 20.57 | 20.62 | 20,067 | +0.05(+0.25%) |
Jun 16, 2021 | 20.64 | 20.73 | 20.51 | 20.57 | 42,401 | -0.10(-0.48%) |
Jun 15, 2021 | 20.74 | 20.74 | 20.66 | 20.67 | 6,083 | -0.01(-0.04%) |
Jun 14, 2021 | 20.56 | 20.72 | 20.56 | 20.68 | 7,157 | -0.00(-0.02%) |
Jun 11, 2021 | 20.65 | 20.68 | 20.65 | 20.68 | 764 | +0.11(+0.54%) |
Jun 10, 2021 | 20.64 | 20.71 | 20.54 | 20.57 | 13,611 | -0.07(-0.32%) |
Jun 09, 2021 | 20.53 | 20.66 | 20.53 | 20.64 | 8,411 | +0.02(+0.11%) |
Jun 08, 2021 | 20.52 | 20.68 | 20.52 | 20.61 | 9,114 | +0.09(+0.45%) |
Jun 07, 2021 | 20.63 | 20.63 | 20.51 | 20.52 | 10,877 | +0.01(+0.04%) |
Jun 04, 2021 | 20.71 | 20.72 | 20.51 | 20.51 | 7,831 | -0.16(-0.75%) |
Jun 03, 2021 | 20.50 | 20.70 | 20.50 | 20.67 | 6,229 | +0.16(+0.80%) |
Jun 02, 2021 | 20.50 | 20.51 | 20.50 | 20.50 | 27,696 | -0.01(-0.04%) |
Jun 01, 2021 | 20.49 | 20.51 | 20.49 | 20.51 | 8,809 | +0.02(+0.12%) |
May 28, 2021 | 20.51 | 20.51 | 20.48 | 20.49 | 15,250 | -0.01(-0.04%) |
May 27, 2021 | 20.51 | 20.51 | 20.50 | 20.50 | 14,771 | -0.02(-0.08%) |
May 26, 2021 | 20.51 | 20.51 | 20.51 | 20.51 | 15,371 | -0.04(-0.20%) |
May 25, 2021 | 20.64 | 20.64 | 20.51 | 20.55 | 9,590 | -0.05(-0.24%) |
May 24, 2021 | 20.64 | 20.64 | 20.59 | 20.60 | 2,923 | -0.01(-0.04%) |
May 21, 2021 | 20.61 | 20.64 | 20.59 | 20.61 | 10,530 | +0.00(+0.00%) |
May 20, 2021 | 20.57 | 20.61 | 20.57 | 20.61 | 2,976 | +0.02(+0.12%) |
May 19, 2021 | 20.58 | 20.59 | 20.55 | 20.59 | 1,986 | +0.07(+0.32%) |
May 18, 2021 | 20.51 | 20.59 | 20.51 | 20.52 | 4,218 | +0.01(+0.04%) |
May 17, 2021 | 20.58 | 20.59 | 20.51 | 20.51 | 5,647 | +0.03(+0.16%) |
May 14, 2021 | 20.63 | 20.63 | 20.43 | 20.48 | 10,041 | +0.09(+0.44%) |
May 13, 2021 | 20.56 | 20.56 | 20.39 | 20.39 | 2,538 | +0.02(+0.08%) |
May 12, 2021 | 20.37 | 20.42 | 20.36 | 20.37 | 5,671 | +0.00(+0.00%) |
May 11, 2021 | 20.40 | 20.48 | 20.37 | 20.37 | 10,366 | -0.02(-0.12%) |
May 10, 2021 | 20.39 | 20.55 | 20.36 | 20.40 | 12,245 | +0.04(+0.22%) |
May 07, 2021 | 20.45 | 20.50 | 20.33 | 20.35 | 32,367 | -0.09(-0.46%) |
May 06, 2021 | 20.43 | 20.45 | 20.42 | 20.45 | 5,810 | +0.00(+0.00%) |
May 05, 2021 | 20.41 | 20.45 | 20.41 | 20.45 | 9,262 | -0.04(-0.20%) |
May 04, 2021 | 20.48 | 20.50 | 20.41 | 20.49 | 6,430 | -0.02(-0.08%) |
May 03, 2021 | 20.49 | 20.55 | 20.46 | 20.50 | 15,247 | -0.02(-0.12%) |
Apr 30, 2021 | 20.49 | 20.57 | 20.49 | 20.53 | 6,983 | +0.00(+0.00%) |
Apr 29, 2021 | 20.45 | 20.58 | 20.45 | 20.53 | 4,867 | +0.01(+0.04%) |
Apr 28, 2021 | 20.40 | 20.53 | 20.37 | 20.52 | 13,851 | +0.22(+1.09%) |
Apr 27, 2021 | 20.40 | 20.41 | 20.30 | 20.30 | 7,684 | +0.00(+0.00%) |
Apr 26, 2021 | 20.24 | 20.41 | 20.24 | 20.30 | 11,346 | +0.02(+0.08%) |
Apr 23, 2021 | 20.21 | 20.32 | 20.21 | 20.28 | 7,105 | +0.10(+0.49%) |
Apr 22, 2021 | 20.11 | 20.24 | 20.11 | 20.18 | 9,262 | +0.05(+0.24%) |
Apr 21, 2021 | 20.06 | 20.14 | 20.06 | 20.14 | 4,934 | +0.10(+0.49%) |
Apr 20, 2021 | 20.05 | 20.16 | 20.04 | 20.04 | 13,267 | -0.04(-0.20%) |
Apr 19, 2021 | 20.10 | 20.16 | 20.04 | 20.08 | 12,424 | -0.14(-0.71%) |
Apr 16, 2021 | 20.12 | 20.25 | 20.06 | 20.22 | 7,105 | +0.14(+0.71%) |
Apr 15, 2021 | 20.12 | 20.12 | 19.97 | 20.08 | 9,481 | +0.10(+0.51%) |
Apr 14, 2021 | 20.00 | 20.15 | 19.93 | 19.98 | 7,569 | +0.01(+0.04%) |
Apr 13, 2021 | 19.93 | 19.97 | 19.93 | 19.97 | 7,308 | +0.04(+0.22%) |
Apr 12, 2021 | 19.83 | 19.93 | 19.82 | 19.92 | 22,340 | +0.09(+0.45%) |
Apr 09, 2021 | 19.93 | 19.93 | 19.82 | 19.83 | 17,982 | -0.06(-0.29%) |
Apr 08, 2021 | 19.93 | 19.93 | 19.89 | 19.89 | 13,382 | -0.02(-0.08%) |
Apr 07, 2021 | 19.91 | 19.96 | 19.85 | 19.91 | 24,398 | +0.09(+0.45%) |
Apr 06, 2021 | 19.82 | 19.90 | 19.82 | 19.82 | 72,939 | -0.04(-0.21%) |
Apr 05, 2021 | 19.85 | 19.89 | 19.78 | 19.86 | 21,066 | +0.02(+0.09%) |
Apr 01, 2021 | 19.85 | 19.85 | 19.74 | 19.84 | 21,554 | +0.03(+0.16%) |
Mar 31, 2021 | 19.85 | 19.85 | 19.74 | 19.81 | 8,530 | +0.01(+0.04%) |
Mar 30, 2021 | 19.77 | 19.83 | 19.76 | 19.80 | 18,960 | -0.00(-0.01%) |
Mar 29, 2021 | 19.85 | 19.85 | 19.74 | 19.80 | 8,318 | +0.07(+0.34%) |
Mar 26, 2021 | 19.83 | 19.83 | 19.74 | 19.74 | 24,510 | -0.03(-0.16%) |
Mar 25, 2021 | 19.81 | 19.81 | 19.74 | 19.77 | 10,831 | +0.04(+0.19%) |
Mar 24, 2021 | 19.75 | 19.81 | 19.72 | 19.73 | 22,459 | +0.00(+0.02%) |
Mar 23, 2021 | 19.81 | 19.81 | 19.73 | 19.73 | 22,171 | -0.02(-0.08%) |
Mar 22, 2021 | 19.73 | 19.81 | 19.69 | 19.75 | 42,443 | +0.02(+0.08%) |
Mar 19, 2021 | 19.57 | 19.75 | 19.51 | 19.73 | 14,041 | +0.12(+0.60%) |
Mar 18, 2021 | 19.85 | 19.85 | 19.57 | 19.61 | 11,512 | -0.16(-0.80%) |
Mar 17, 2021 | 19.84 | 19.85 | 19.73 | 19.77 | 15,861 | +0.08(+0.41%) |
Mar 16, 2021 | 19.72 | 19.81 | 19.69 | 19.69 | 20,628 | +0.07(+0.33%) |
Mar 15, 2021 | 19.60 | 19.66 | 19.58 | 19.62 | 10,656 | +0.16(+0.83%) |
Mar 12, 2021 | 19.58 | 19.61 | 19.46 | 19.46 | 25,633 | -0.11(-0.58%) |
Mar 11, 2021 | 19.46 | 19.57 | 19.45 | 19.57 | 7,209 | +0.03(+0.16%) |
Mar 10, 2021 | 19.40 | 19.54 | 19.40 | 19.54 | 25,848 | +0.20(+1.04%) |
Mar 09, 2021 | 19.31 | 19.45 | 19.31 | 19.34 | 25,407 | +0.02(+0.13%) |
Mar 08, 2021 | 19.35 | 19.37 | 19.29 | 19.32 | 12,317 | -0.04(-0.19%) |
Mar 05, 2021 | 19.30 | 19.36 | 19.26 | 19.35 | 4,705 | +0.05(+0.27%) |
Mar 04, 2021 | 19.38 | 19.38 | 19.30 | 19.30 | 19,483 | +0.08(+0.43%) |
Mar 03, 2021 | 19.29 | 19.34 | 19.18 | 19.22 | 9,790 | +0.00(+0.00%) |
Mar 02, 2021 | 19.38 | 19.38 | 19.18 | 19.22 | 9,884 | -0.12(-0.63%) |
Mar 01, 2021 | 19.42 | 19.44 | 19.24 | 19.34 | 6,893 | -0.03(-0.17%) |
Feb 26, 2021 | 19.42 | 19.44 | 19.32 | 19.37 | 28,729 | +0.09(+0.48%) |
Feb 25, 2021 | 19.44 | 19.44 | 19.24 | 19.28 | 6,530 | -0.05(-0.27%) |
Feb 24, 2021 | 19.35 | 19.38 | 19.31 | 19.33 | 44,178 | +0.06(+0.29%) |
Feb 23, 2021 | 19.27 | 19.38 | 19.18 | 19.28 | 6,496 | +0.00(+0.00%) |
Feb 22, 2021 | 19.26 | 19.37 | 19.18 | 19.28 | 23,321 | -0.06(-0.33%) |
Feb 19, 2021 | 19.37 | 19.37 | 19.23 | 19.34 | 17,336 | +0.06(+0.33%) |
Feb 18, 2021 | 19.42 | 19.42 | 19.28 | 19.28 | 3,976 | -0.02(-0.12%) |
Feb 17, 2021 | 19.35 | 19.41 | 19.12 | 19.30 | 33,060 | +0.01(+0.04%) |
Feb 16, 2021 | 19.38 | 19.57 | 19.28 | 19.29 | 52,219 | -0.09(-0.46%) |
Feb 12, 2021 | 19.22 | 19.46 | 19.22 | 19.38 | 20,803 | +0.21(+1.11%) |
Feb 11, 2021 | 19.05 | 19.30 | 19.05 | 19.17 | 23,570 | +0.05(+0.29%) |
Feb 10, 2021 | 19.11 | 19.26 | 19.11 | 19.11 | 11,656 | -0.06(-0.29%) |
Feb 09, 2021 | 19.24 | 19.31 | 19.10 | 19.17 | 8,618 | +0.02(+0.13%) |
Feb 08, 2021 | 19.16 | 19.28 | 19.15 | 19.15 | 49,070 | -0.01(-0.04%) |
Feb 05, 2021 | 19.21 | 19.28 | 19.15 | 19.15 | 5,852 | +0.05(+0.25%) |
Feb 04, 2021 | 19.11 | 19.15 | 19.02 | 19.11 | 28,977 | +0.03(+0.17%) |
Feb 03, 2021 | 18.91 | 19.07 | 18.87 | 19.07 | 15,107 | +0.16(+0.85%) |
Feb 02, 2021 | 19.03 | 19.07 | 18.91 | 18.91 | 9,866 | +0.01(+0.04%) |
Feb 01, 2021 | 18.87 | 19.07 | 18.87 | 18.91 | 13,759 | +0.03(+0.17%) |
Jan 29, 2021 | 19.03 | 19.11 | 18.87 | 18.87 | 2,988 | -0.16(-0.84%) |
Jan 28, 2021 | 19.06 | 19.07 | 18.97 | 19.03 | 3,417 | +0.05(+0.25%) |
Jan 27, 2021 | 18.87 | 18.99 | 18.87 | 18.99 | 2,548 | +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 | 18.91 | 19.07 | 10,389 | +0.05(+0.27%) |
Jan 22, 2021 | 18.95 | 19.06 | 18.95 | 19.02 | 4,856 | +0.04(+0.23%) |
Jan 21, 2021 | 18.94 | 19.06 | 18.93 | 18.97 | 8,326 | +0.04(+0.22%) |
Jan 20, 2021 | 18.99 | 19.05 | 18.87 | 18.93 | 14,160 | -0.02(-0.13%) |
Jan 19, 2021 | 18.71 | 19.03 | 18.71 | 18.95 | 30,381 | +0.38(+2.03%) |
Jan 15, 2021 | 18.55 | 18.59 | 18.55 | 18.58 | 6,972 | +0.02(+0.09%) |
Jan 14, 2021 | 18.66 | 18.86 | 18.52 | 18.56 | 7,066 | +0.01(+0.04%) |
Jan 13, 2021 | 18.64 | 18.64 | 18.53 | 18.55 | 6,998 | +0.00(+0.01%) |
Jan 12, 2021 | 18.56 | 18.57 | 18.55 | 18.55 | 2,132 | -0.02(-0.09%) |
Jan 11, 2021 | 18.70 | 18.70 | 18.40 | 18.57 | 8,532 | -0.04(-0.21%) |
Jan 08, 2021 | 18.56 | 18.61 | 18.38 | 18.61 | 7,638 | +0.12(+0.63%) |
Jan 07, 2021 | 18.49 | 18.51 | 18.45 | 18.49 | 2,720 | -0.01(-0.03%) |
Jan 06, 2021 | 18.33 | 18.50 | 18.33 | 18.50 | 4,107 | +0.05(+0.26%) |
Jan 05, 2021 | 18.45 | 18.47 | 18.36 | 18.45 | 10,059 | +0.01(+0.04%) |