Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 21.62 | 21.64 | 21.62 | 21.64 | 1,953 | +0.09(+0.40%) |
Dec 30, 2021 | 21.51 | 21.65 | 21.49 | 21.55 | 6,453 | +0.00(+0.00%) |
Dec 29, 2021 | 21.66 | 21.66 | 21.47 | 21.55 | 4,664 | +0.00(+0.00%) |
Dec 28, 2021 | 21.60 | 21.60 | 21.55 | 21.55 | 3,558 | +0.04(+0.20%) |
Dec 27, 2021 | 21.59 | 21.70 | 21.51 | 21.51 | 5,355 | -0.10(-0.48%) |
Dec 23, 2021 | 21.53 | 21.68 | 21.53 | 21.61 | 5,356 | +0.15(+0.68%) |
Dec 22, 2021 | 21.53 | 21.53 | 21.47 | 21.47 | 5,679 | -0.04(-0.20%) |
Dec 21, 2021 | 21.46 | 21.51 | 21.46 | 21.51 | 4,573 | +0.09(+0.40%) |
Dec 20, 2021 | 21.39 | 21.44 | 21.38 | 21.42 | 5,588 | +0.03(+0.16%) |
Dec 17, 2021 | 21.39 | 21.39 | 21.34 | 21.39 | 3,277 | -0.02(-0.08%) |
Dec 16, 2021 | 21.48 | 21.51 | 21.38 | 21.41 | 8,894 | -0.03(-0.16%) |
Dec 15, 2021 | 21.33 | 21.62 | 21.33 | 21.44 | 7,962 | +0.13(+0.60%) |
Dec 14, 2021 | 21.28 | 21.31 | 21.23 | 21.31 | 10,431 | -0.03(-0.12%) |
Dec 13, 2021 | 21.26 | 21.34 | 21.18 | 21.34 | 16,456 | +0.07(+0.32%) |
Dec 10, 2021 | 21.37 | 21.50 | 19.25 | 21.27 | 44,714 | -0.20(-0.91%) |
Dec 09, 2021 | 21.47 | 21.47 | 21.36 | 21.47 | 4,323 | +0.07(+0.32%) |
Dec 08, 2021 | 21.51 | 21.65 | 21.40 | 21.40 | 6,399 | +0.03(+0.12%) |
Dec 07, 2021 | 21.57 | 21.65 | 21.28 | 21.37 | 11,241 | -0.31(-1.41%) |
Dec 06, 2021 | 21.32 | 21.70 | 21.27 | 21.68 | 10,925 | +0.36(+1.68%) |
Dec 03, 2021 | 21.24 | 21.32 | 21.24 | 21.32 | 5,429 | +0.09(+0.44%) |
Dec 02, 2021 | 21.24 | 21.47 | 21.23 | 21.23 | 3,410 | +0.04(+0.20%) |
Dec 01, 2021 | 21.41 | 21.41 | 21.15 | 21.18 | 16,047 | -0.19(-0.89%) |
Nov 29, 2021 | 21.37 | 21.37 | 21.37 | 1,907 | -0.07(-0.35%) | |
Nov 26, 2021 | 21.40 | 21.48 | 21.27 | 21.45 | 3,697 | +0.10(+0.48%) |
Nov 24, 2021 | 21.35 | 21.45 | 21.33 | 21.34 | 1,227 | +0.13(+0.64%) |
Nov 23, 2021 | 21.55 | 21.61 | 21.02 | 21.21 | 17,487 | -0.34(-1.59%) |
Nov 22, 2021 | 21.52 | 21.61 | 21.52 | 21.55 | 1,215 | -0.02(-0.11%) |
Nov 19, 2021 | 21.52 | 21.58 | 21.48 | 21.58 | 2,244 | +0.07(+0.32%) |
Nov 18, 2021 | 21.52 | 21.51 | 21.48 | 21.51 | 3,175 | +0.01(+0.03%) |
Nov 17, 2021 | 21.44 | 21.61 | 21.44 | 21.50 | 3,648 | +0.00(+0.01%) |
Nov 16, 2021 | 21.60 | 21.60 | 21.37 | 21.50 | 9,565 | -0.14(-0.67%) |
Nov 15, 2021 | 21.51 | 21.66 | 21.36 | 21.64 | 5,371 | +0.02(+0.08%) |
Nov 12, 2021 | 21.43 | 21.65 | 21.43 | 21.63 | 3,528 | -0.05(-0.23%) |
Nov 11, 2021 | 21.64 | 21.75 | 21.64 | 21.68 | 2,993 | -0.01(-0.04%) |
Nov 10, 2021 | 21.46 | 21.69 | 21.69 | 1,313 | +0.19(+0.87%) | |
Nov 09, 2021 | 21.57 | 21.67 | 21.41 | 21.50 | 7,130 | -0.13(-0.62%) |
Nov 08, 2021 | 21.58 | 21.71 | 21.58 | 21.63 | 4,764 | +0.05(+0.23%) |
Nov 05, 2021 | 21.75 | 21.75 | 21.40 | 21.58 | 10,728 | -0.05(-0.25%) |
Nov 04, 2021 | 21.58 | 21.67 | 21.49 | 21.64 | 4,463 | +0.05(+0.25%) |
Nov 03, 2021 | 21.37 | 21.58 | 21.37 | 21.58 | 11,298 | +0.13(+0.59%) |
Nov 02, 2021 | 21.43 | 21.46 | 21.42 | 21.46 | 2,805 | +0.09(+0.44%) |
Nov 01, 2021 | 21.44 | 21.45 | 21.33 | 21.36 | 6,988 | -0.05(-0.24%) |
Oct 29, 2021 | 21.40 | 21.42 | 21.40 | 21.41 | 3,141 | +0.03(+0.16%) |
Oct 28, 2021 | 21.42 | 21.46 | 21.38 | 21.38 | 5,596 | -0.03(-0.16%) |
Oct 27, 2021 | 21.46 | 21.46 | 21.32 | 21.42 | 7,505 | +0.09(+0.44%) |
Oct 26, 2021 | 21.35 | 21.32 | 3,245 | -0.06(-0.30%) | ||
Oct 25, 2021 | 21.37 | 21.39 | 21.37 | 21.39 | 2,004 | +0.07(+0.34%) |
Oct 22, 2021 | 21.36 | 21.36 | 21.31 | 21.31 | 4,973 | +0.00(+0.00%) |
Oct 21, 2021 | 21.36 | 21.40 | 21.29 | 21.31 | 8,569 | -0.08(-0.36%) |
Oct 20, 2021 | 21.29 | 21.39 | 21.29 | 21.39 | 6,784 | +0.01(+0.04%) |
Oct 19, 2021 | 21.37 | 21.44 | 21.37 | 21.38 | 63,641 | -0.01(-0.04%) |
Oct 18, 2021 | 21.42 | 21.42 | 21.25 | 21.39 | 4,807 | -0.05(-0.24%) |
Oct 15, 2021 | 21.42 | 21.44 | 21.33 | 21.44 | 2,838 | +0.04(+0.20%) |
Oct 14, 2021 | 21.41 | 21.44 | 21.36 | 21.40 | 9,305 | +0.02(+0.11%) |
Oct 13, 2021 | 21.28 | 21.42 | 21.28 | 21.37 | 2,285 | +0.07(+0.33%) |
Oct 12, 2021 | 21.35 | 21.35 | 21.28 | 21.31 | 4,672 | -0.03(-0.12%) |
Oct 11, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 2,165 | +0.00(+0.00%) |
Oct 08, 2021 | 21.34 | 21.34 | 21.33 | 21.33 | 1,371 | -0.00(-0.00%) |
Oct 07, 2021 | 21.32 | 21.33 | 21.32 | 21.33 | 2,097 | -0.10(-0.47%) |
Oct 06, 2021 | 21.31 | 21.43 | 21.30 | 21.43 | 2,221 | +0.11(+0.49%) |
Oct 05, 2021 | 21.35 | 21.35 | 21.29 | 21.33 | 4,225 | +0.02(+0.10%) |
Oct 04, 2021 | 21.35 | 21.35 | 21.26 | 21.31 | 4,843 | -0.04(-0.20%) |
Oct 01, 2021 | 21.30 | 21.35 | 21.29 | 21.35 | 11,943 | -0.00(-0.00%) |
Sep 30, 2021 | 21.41 | 21.41 | 21.31 | 21.35 | 12,854 | +0.00(+0.00%) |
Sep 29, 2021 | 21.29 | 21.39 | 21.29 | 21.35 | 5,703 | +0.08(+0.36%) |
Sep 28, 2021 | 21.31 | 21.39 | 21.27 | 21.27 | 5,393 | -0.08(-0.39%) |
Sep 27, 2021 | 21.38 | 21.38 | 21.26 | 21.36 | 8,679 | -0.03(-0.16%) |
Sep 24, 2021 | 21.36 | 21.39 | 21.26 | 21.39 | 7,043 | +0.02(+0.08%) |
Sep 23, 2021 | 21.39 | 21.39 | 21.37 | 21.37 | 4,707 | +0.00(+0.02%) |
Sep 22, 2021 | 21.35 | 21.39 | 21.30 | 21.37 | 4,149 | -0.02(-0.10%) |
Sep 21, 2021 | 21.33 | 21.39 | 21.31 | 21.39 | 4,721 | +0.04(+0.20%) |
Sep 20, 2021 | 21.46 | 21.46 | 21.31 | 21.35 | 3,195 | -0.07(-0.31%) |
Sep 17, 2021 | 21.41 | 21.52 | 21.41 | 21.41 | 10,549 | +0.07(+0.35%) |
Sep 16, 2021 | 21.29 | 21.43 | 21.29 | 21.34 | 3,180 | -0.02(-0.11%) |
Sep 15, 2021 | 21.42 | 21.43 | 21.36 | 21.36 | 5,925 | -0.01(-0.05%) |
Sep 14, 2021 | 21.41 | 21.41 | 21.33 | 21.38 | 8,627 | -0.03(-0.14%) |
Sep 13, 2021 | 21.36 | 21.41 | 21.35 | 21.41 | 1,383 | +0.09(+0.43%) |
Sep 10, 2021 | 21.30 | 21.36 | 21.30 | 21.31 | 9,812 | +0.03(+0.12%) |
Sep 09, 2021 | 21.25 | 21.36 | 21.25 | 21.29 | 13,942 | +0.04(+0.19%) |
Sep 08, 2021 | 21.36 | 21.36 | 21.12 | 21.25 | 4,415 | +0.06(+0.30%) |
Sep 07, 2021 | 21.05 | 21.41 | 21.05 | 21.19 | 14,133 | +0.03(+0.14%) |
Sep 03, 2021 | 21.11 | 21.18 | 21.11 | 21.15 | 4,606 | +0.00(+0.00%) |
Sep 02, 2021 | 21.07 | 21.15 | 21.07 | 21.15 | 3,291 | +0.08(+0.38%) |
Sep 01, 2021 | 21.06 | 21.13 | 21.06 | 21.08 | 9,054 | +0.05(+0.22%) |
Aug 31, 2021 | 20.99 | 21.10 | 20.99 | 21.03 | 10,849 | -0.04(-0.20%) |
Aug 30, 2021 | 21.04 | 21.11 | 20.99 | 21.07 | 5,406 | +0.00(+0.01%) |
Aug 27, 2021 | 21.05 | 21.08 | 21.01 | 21.07 | 11,534 | -0.00(-0.01%) |
Aug 26, 2021 | 21.01 | 21.10 | 21.01 | 21.07 | 12,400 | +0.04(+0.20%) |
Aug 25, 2021 | 21.03 | 21.09 | 21.01 | 21.03 | 7,489 | +0.02(+0.08%) |
Aug 24, 2021 | 21.08 | 21.09 | 21.00 | 21.01 | 15,060 | -0.07(-0.32%) |
Aug 23, 2021 | 21.11 | 21.18 | 21.03 | 21.08 | 14,907 | -0.16(-0.75%) |
Aug 20, 2021 | 21.00 | 21.45 | 21.00 | 21.24 | 9,306 | +0.17(+0.79%) |
Aug 19, 2021 | 20.99 | 21.11 | 20.99 | 21.07 | 15,661 | +0.04(+0.20%) |
Aug 18, 2021 | 21.03 | 21.17 | 20.95 | 21.03 | 15,535 | +0.00(+0.00%) |
Aug 17, 2021 | 21.03 | 21.06 | 21.01 | 21.03 | 20,979 | -0.04(-0.18%) |
Aug 16, 2021 | 21.06 | 21.11 | 21.00 | 21.07 | 22,526 | -0.01(-0.06%) |
Aug 13, 2021 | 21.00 | 21.08 | 21.00 | 21.08 | 12,565 | +0.07(+0.36%) |
Aug 12, 2021 | 21.00 | 21.00 | 20.93 | 21.00 | 15,418 | +0.01(+0.04%) |
Aug 11, 2021 | 21.01 | 21.02 | 20.91 | 21.00 | 11,552 | -0.01(-0.04%) |
Aug 10, 2021 | 21.00 | 21.01 | 21.00 | 21.00 | 9,156 | +0.00(+0.00%) |
Aug 09, 2021 | 21.00 | 21.00 | 20.98 | 21.00 | 7,162 | +0.01(+0.04%) |
Aug 06, 2021 | 21.00 | 21.00 | 20.96 | 21.00 | 8,425 | +0.02(+0.12%) |
Aug 05, 2021 | 21.00 | 21.00 | 20.95 | 20.97 | 7,392 | -0.02(-0.12%) |
Aug 04, 2021 | 20.97 | 21.00 | 20.93 | 21.00 | 12,940 | +0.01(+0.06%) |
Aug 03, 2021 | 20.96 | 21.00 | 20.91 | 20.98 | 6,329 | +0.06(+0.30%) |
Aug 02, 2021 | 20.96 | 20.96 | 20.85 | 20.92 | 5,554 | -0.05(-0.24%) |
Jul 30, 2021 | 20.92 | 20.98 | 20.92 | 20.97 | 5,818 | +0.05(+0.24%) |
Jul 29, 2021 | 20.92 | 20.96 | 20.90 | 20.92 | 8,809 | +0.00(+0.00%) |
Jul 28, 2021 | 20.89 | 20.92 | 20.89 | 20.92 | 4,441 | +0.06(+0.27%) |
Jul 27, 2021 | 20.87 | 20.87 | 20.84 | 20.86 | 3,157 | -0.01(-0.03%) |
Jul 26, 2021 | 20.88 | 20.88 | 20.85 | 20.87 | 9,186 | +0.00(+0.00%) |
Jul 23, 2021 | 20.88 | 20.90 | 20.84 | 20.87 | 15,497 | -0.01(-0.04%) |
Jul 22, 2021 | 20.88 | 20.88 | 20.86 | 20.88 | 9,694 | +0.04(+0.20%) |
Jul 21, 2021 | 20.86 | 20.88 | 20.81 | 20.84 | 18,384 | -0.03(-0.14%) |
Jul 20, 2021 | 20.85 | 20.88 | 20.80 | 20.87 | 8,910 | +0.01(+0.06%) |
Jul 19, 2021 | 20.84 | 20.88 | 20.81 | 20.85 | 7,331 | +0.01(+0.07%) |
Jul 16, 2021 | 20.84 | 20.88 | 20.81 | 20.84 | 6,435 | -0.04(-0.19%) |
Jul 15, 2021 | 20.85 | 20.88 | 20.83 | 20.88 | 34,518 | +0.06(+0.28%) |
Jul 14, 2021 | 20.84 | 20.87 | 20.77 | 20.82 | 3,715 | +0.05(+0.24%) |
Jul 13, 2021 | 20.76 | 20.86 | 20.75 | 20.77 | 6,545 | -0.03(-0.16%) |
Jul 12, 2021 | 20.80 | 20.83 | 20.80 | 20.80 | 4,228 | +0.01(+0.04%) |
Jul 09, 2021 | 20.80 | 20.80 | 20.79 | 20.80 | 12,616 | +0.03(+0.14%) |
Jul 08, 2021 | 20.84 | 20.85 | 20.70 | 20.77 | 23,436 | -0.04(-0.20%) |
Jul 07, 2021 | 20.81 | 20.82 | 20.78 | 20.81 | 9,763 | -0.00(-0.02%) |
Jul 06, 2021 | 20.81 | 20.81 | 20.80 | 20.81 | 10,798 | +0.02(+0.12%) |
Jul 02, 2021 | 20.77 | 20.79 | 20.76 | 20.79 | 46,352 | +0.02(+0.08%) |
Jul 01, 2021 | 20.70 | 20.77 | 20.69 | 20.77 | 9,701 | +0.06(+0.28%) |
Jun 30, 2021 | 20.64 | 20.72 | 20.64 | 20.71 | 4,957 | +0.06(+0.28%) |
Jun 29, 2021 | 20.71 | 20.73 | 20.62 | 20.65 | 19,208 | +0.03(+0.16%) |
Jun 28, 2021 | 20.73 | 20.73 | 20.62 | 20.62 | 40,474 | -0.11(-0.52%) |
Jun 25, 2021 | 20.77 | 20.77 | 20.72 | 20.73 | 21,022 | +0.01(+0.04%) |
Jun 24, 2021 | 20.75 | 20.78 | 20.70 | 20.72 | 70,001 | -0.09(-0.44%) |
Jun 23, 2021 | 20.73 | 20.82 | 20.72 | 20.81 | 8,855 | +0.07(+0.32%) |
Jun 22, 2021 | 20.73 | 20.78 | 20.68 | 20.75 | 15,443 | +0.00(+0.00%) |
Jun 21, 2021 | 20.83 | 20.83 | 20.69 | 20.75 | 7,566 | -0.05(-0.24%) |
Jun 18, 2021 | 20.80 | 20.85 | 20.65 | 20.80 | 4,204 | +0.07(+0.32%) |
Jun 17, 2021 | 20.72 | 20.80 | 20.68 | 20.73 | 19,960 | +0.05(+0.25%) |
Jun 16, 2021 | 20.75 | 20.84 | 20.62 | 20.68 | 42,175 | -0.10(-0.48%) |
Jun 15, 2021 | 20.85 | 20.85 | 20.77 | 20.78 | 6,050 | -0.01(-0.04%) |
Jun 14, 2021 | 20.67 | 20.83 | 20.67 | 20.79 | 7,119 | -0.00(-0.02%) |
Jun 11, 2021 | 20.76 | 20.79 | 20.76 | 20.79 | 760 | +0.11(+0.54%) |
Jun 10, 2021 | 20.75 | 20.82 | 20.65 | 20.68 | 13,538 | -0.07(-0.32%) |
Jun 09, 2021 | 20.64 | 20.77 | 20.64 | 20.75 | 8,367 | +0.02(+0.11%) |
Jun 08, 2021 | 20.63 | 20.79 | 20.63 | 20.72 | 9,065 | +0.09(+0.45%) |
Jun 07, 2021 | 20.74 | 20.74 | 20.62 | 20.63 | 10,819 | +0.01(+0.04%) |
Jun 04, 2021 | 20.82 | 20.83 | 20.62 | 20.62 | 7,790 | -0.16(-0.75%) |
Jun 03, 2021 | 20.61 | 20.81 | 20.61 | 20.78 | 6,195 | +0.16(+0.80%) |
Jun 02, 2021 | 20.61 | 20.62 | 20.61 | 20.61 | 27,549 | -0.01(-0.04%) |
Jun 01, 2021 | 20.60 | 20.62 | 20.60 | 20.62 | 8,762 | +0.02(+0.12%) |
May 28, 2021 | 20.62 | 20.62 | 20.59 | 20.60 | 15,169 | -0.01(-0.04%) |
May 27, 2021 | 20.62 | 20.62 | 20.61 | 20.61 | 14,692 | -0.02(-0.08%) |
May 26, 2021 | 20.62 | 20.62 | 20.62 | 20.62 | 15,289 | -0.04(-0.20%) |
May 25, 2021 | 20.75 | 20.75 | 20.62 | 20.66 | 9,539 | -0.05(-0.24%) |
May 24, 2021 | 20.75 | 20.75 | 20.70 | 20.71 | 2,908 | -0.01(-0.04%) |
May 21, 2021 | 20.72 | 20.75 | 20.70 | 20.72 | 10,474 | +0.00(+0.00%) |
May 20, 2021 | 20.68 | 20.72 | 20.68 | 20.72 | 2,960 | +0.02(+0.12%) |
May 19, 2021 | 20.69 | 20.70 | 20.66 | 20.70 | 1,976 | +0.07(+0.32%) |
May 18, 2021 | 20.62 | 20.70 | 20.62 | 20.63 | 4,195 | +0.01(+0.04%) |
May 17, 2021 | 20.69 | 20.70 | 20.62 | 20.62 | 5,617 | +0.03(+0.16%) |
May 14, 2021 | 20.74 | 20.74 | 20.54 | 20.59 | 9,988 | +0.09(+0.44%) |
May 13, 2021 | 20.67 | 20.67 | 20.50 | 20.50 | 2,525 | +0.02(+0.08%) |
May 12, 2021 | 20.48 | 20.53 | 20.47 | 20.48 | 5,641 | +0.00(+0.00%) |
May 11, 2021 | 20.51 | 20.59 | 20.48 | 20.48 | 10,310 | -0.02(-0.12%) |
May 10, 2021 | 20.50 | 20.66 | 20.47 | 20.51 | 12,180 | +0.05(+0.22%) |
May 07, 2021 | 20.56 | 20.60 | 20.44 | 20.46 | 32,195 | -0.09(-0.46%) |
May 06, 2021 | 20.54 | 20.56 | 20.53 | 20.56 | 5,780 | +0.00(+0.00%) |
May 05, 2021 | 20.52 | 20.56 | 20.52 | 20.56 | 9,212 | -0.04(-0.20%) |
May 04, 2021 | 20.59 | 20.61 | 20.51 | 20.60 | 6,396 | -0.02(-0.08%) |
May 03, 2021 | 20.60 | 20.66 | 20.57 | 20.61 | 15,166 | -0.02(-0.12%) |
Apr 30, 2021 | 20.60 | 20.68 | 20.60 | 20.64 | 6,946 | +0.00(+0.00%) |
Apr 29, 2021 | 20.56 | 20.69 | 20.56 | 20.64 | 4,841 | +0.01(+0.04%) |
Apr 28, 2021 | 20.51 | 20.64 | 20.48 | 20.63 | 13,777 | +0.22(+1.09%) |
Apr 27, 2021 | 20.51 | 20.51 | 20.41 | 20.41 | 7,643 | +0.00(+0.00%) |
Apr 26, 2021 | 20.35 | 20.51 | 20.35 | 20.41 | 11,285 | +0.02(+0.08%) |
Apr 23, 2021 | 20.32 | 20.43 | 20.32 | 20.39 | 7,068 | +0.10(+0.48%) |
Apr 22, 2021 | 20.22 | 20.35 | 20.22 | 20.29 | 9,212 | +0.05(+0.24%) |
Apr 21, 2021 | 20.17 | 20.25 | 20.17 | 20.24 | 4,908 | +0.10(+0.49%) |
Apr 20, 2021 | 20.16 | 20.27 | 20.15 | 20.15 | 13,196 | -0.04(-0.20%) |
Apr 19, 2021 | 20.21 | 20.27 | 20.15 | 20.19 | 12,358 | -0.14(-0.71%) |
Apr 16, 2021 | 20.23 | 20.36 | 20.17 | 20.33 | 7,068 | +0.14(+0.71%) |
Apr 15, 2021 | 20.23 | 20.23 | 20.08 | 20.19 | 9,431 | +0.10(+0.51%) |
Apr 14, 2021 | 20.10 | 20.26 | 20.04 | 20.08 | 7,529 | +0.01(+0.04%) |
Apr 13, 2021 | 20.04 | 20.08 | 20.04 | 20.08 | 7,269 | +0.04(+0.22%) |
Apr 12, 2021 | 19.94 | 20.04 | 19.92 | 20.03 | 22,221 | +0.09(+0.45%) |
Apr 09, 2021 | 20.04 | 20.04 | 19.92 | 19.94 | 17,886 | -0.06(-0.29%) |
Apr 08, 2021 | 20.04 | 20.04 | 20.00 | 20.00 | 13,310 | -0.02(-0.08%) |
Apr 07, 2021 | 20.01 | 20.06 | 19.95 | 20.01 | 24,268 | +0.09(+0.45%) |
Apr 06, 2021 | 19.92 | 20.01 | 19.92 | 19.92 | 72,550 | -0.04(-0.21%) |
Apr 05, 2021 | 19.96 | 20.00 | 19.88 | 19.97 | 20,954 | +0.02(+0.09%) |
Apr 01, 2021 | 19.96 | 19.96 | 19.84 | 19.95 | 21,439 | +0.03(+0.16%) |
Mar 31, 2021 | 19.96 | 19.96 | 19.84 | 19.92 | 8,485 | +0.01(+0.04%) |
Mar 30, 2021 | 19.88 | 19.93 | 19.86 | 19.91 | 18,859 | -0.00(-0.01%) |
Mar 29, 2021 | 19.96 | 19.96 | 19.84 | 19.91 | 8,274 | +0.07(+0.34%) |
Mar 26, 2021 | 19.94 | 19.94 | 19.84 | 19.84 | 24,380 | -0.03(-0.16%) |
Mar 25, 2021 | 19.92 | 19.92 | 19.84 | 19.88 | 10,773 | +0.04(+0.19%) |
Mar 24, 2021 | 19.86 | 19.92 | 19.83 | 19.84 | 22,340 | +0.00(+0.02%) |
Mar 23, 2021 | 19.92 | 19.92 | 19.83 | 19.83 | 22,053 | -0.02(-0.08%) |
Mar 22, 2021 | 19.83 | 19.92 | 19.79 | 19.85 | 42,217 | +0.02(+0.08%) |
Mar 19, 2021 | 19.67 | 19.85 | 19.62 | 19.83 | 13,966 | +0.12(+0.60%) |
Mar 18, 2021 | 19.96 | 19.96 | 19.67 | 19.72 | 11,451 | -0.16(-0.80%) |
Mar 17, 2021 | 19.95 | 19.96 | 19.83 | 19.88 | 15,777 | +0.08(+0.41%) |
Mar 16, 2021 | 19.83 | 19.92 | 19.79 | 19.79 | 20,518 | +0.07(+0.33%) |
Mar 15, 2021 | 19.70 | 19.77 | 19.69 | 19.73 | 10,600 | +0.16(+0.83%) |
Mar 12, 2021 | 19.69 | 19.71 | 19.57 | 19.57 | 25,496 | -0.11(-0.58%) |
Mar 11, 2021 | 19.56 | 19.68 | 19.56 | 19.68 | 7,171 | +0.03(+0.16%) |
Mar 10, 2021 | 19.50 | 19.65 | 19.50 | 19.65 | 25,711 | +0.20(+1.04%) |
Mar 09, 2021 | 19.41 | 19.55 | 19.41 | 19.44 | 25,272 | +0.02(+0.13%) |
Mar 08, 2021 | 19.45 | 19.48 | 19.40 | 19.42 | 12,251 | -0.04(-0.19%) |
Mar 05, 2021 | 19.40 | 19.47 | 19.36 | 19.46 | 4,680 | +0.05(+0.27%) |
Mar 04, 2021 | 19.49 | 19.49 | 19.40 | 19.40 | 19,379 | +0.08(+0.43%) |
Mar 03, 2021 | 19.40 | 19.44 | 19.28 | 19.32 | 9,738 | +0.00(+0.00%) |
Mar 02, 2021 | 19.48 | 19.48 | 19.28 | 19.32 | 9,831 | -0.12(-0.63%) |
Mar 01, 2021 | 19.52 | 19.55 | 19.35 | 19.44 | 6,857 | -0.03(-0.17%) |
Feb 26, 2021 | 19.53 | 19.55 | 19.42 | 19.48 | 28,576 | +0.09(+0.48%) |
Feb 25, 2021 | 19.54 | 19.54 | 19.34 | 19.38 | 6,496 | -0.05(-0.27%) |
Feb 24, 2021 | 19.46 | 19.48 | 19.42 | 19.44 | 43,943 | +0.06(+0.29%) |
Feb 23, 2021 | 19.37 | 19.48 | 19.29 | 19.38 | 6,461 | +0.00(+0.00%) |
Feb 22, 2021 | 19.36 | 19.48 | 19.28 | 19.38 | 23,197 | -0.06(-0.33%) |
Feb 19, 2021 | 19.48 | 19.48 | 19.33 | 19.44 | 17,244 | +0.06(+0.33%) |
Feb 18, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 3,955 | -0.02(-0.12%) |
Feb 17, 2021 | 19.45 | 19.51 | 19.23 | 19.40 | 32,884 | +0.01(+0.04%) |
Feb 16, 2021 | 19.48 | 19.68 | 19.38 | 19.40 | 51,941 | -0.09(-0.46%) |
Feb 12, 2021 | 19.32 | 19.57 | 19.32 | 19.48 | 20,693 | +0.21(+1.11%) |
Feb 11, 2021 | 19.15 | 19.40 | 19.15 | 19.27 | 23,444 | +0.05(+0.29%) |
Feb 10, 2021 | 19.22 | 19.36 | 19.21 | 19.22 | 11,594 | -0.06(-0.29%) |
Feb 09, 2021 | 19.35 | 19.41 | 19.20 | 19.27 | 8,572 | +0.02(+0.13%) |
Feb 08, 2021 | 19.27 | 19.38 | 19.25 | 19.25 | 48,809 | -0.01(-0.04%) |
Feb 05, 2021 | 19.31 | 19.38 | 19.26 | 19.26 | 5,820 | +0.05(+0.25%) |
Feb 04, 2021 | 19.22 | 19.26 | 19.13 | 19.21 | 28,823 | +0.03(+0.17%) |
Feb 03, 2021 | 19.01 | 19.18 | 18.97 | 19.18 | 15,026 | +0.16(+0.85%) |
Feb 02, 2021 | 19.14 | 19.18 | 19.01 | 19.01 | 9,813 | +0.01(+0.04%) |
Feb 01, 2021 | 18.97 | 19.18 | 18.97 | 19.01 | 13,686 | +0.03(+0.17%) |
Jan 29, 2021 | 19.14 | 19.22 | 18.97 | 18.97 | 2,972 | -0.16(-0.84%) |
Jan 28, 2021 | 19.16 | 19.18 | 19.08 | 19.14 | 3,399 | +0.05(+0.25%) |
Jan 27, 2021 | 18.97 | 19.10 | 18.97 | 19.09 | 2,535 | +0.06(+0.34%) |
Jan 26, 2021 | 19.10 | 19.10 | 19.02 | 19.02 | 2,977 | -0.15(-0.76%) |
Jan 25, 2021 | 19.14 | 19.18 | 19.01 | 19.17 | 10,334 | +0.05(+0.27%) |
Jan 22, 2021 | 19.06 | 19.16 | 19.06 | 19.12 | 4,830 | +0.04(+0.23%) |
Jan 21, 2021 | 19.04 | 19.17 | 19.03 | 19.07 | 8,281 | +0.04(+0.22%) |
Jan 20, 2021 | 19.10 | 19.15 | 18.97 | 19.03 | 14,085 | -0.02(-0.12%) |
Jan 19, 2021 | 18.81 | 19.13 | 18.81 | 19.06 | 30,219 | +0.38(+2.03%) |
Jan 15, 2021 | 18.65 | 18.69 | 18.65 | 18.68 | 6,935 | +0.02(+0.09%) |
Jan 14, 2021 | 18.76 | 18.96 | 18.62 | 18.66 | 7,028 | +0.01(+0.04%) |
Jan 13, 2021 | 18.74 | 18.74 | 18.63 | 18.65 | 6,961 | +0.00(+0.01%) |
Jan 12, 2021 | 18.66 | 18.67 | 18.65 | 18.65 | 2,121 | -0.02(-0.09%) |
Jan 11, 2021 | 18.80 | 18.80 | 18.50 | 18.67 | 8,486 | -0.04(-0.21%) |
Jan 08, 2021 | 18.66 | 18.71 | 18.48 | 18.71 | 7,597 | +0.12(+0.63%) |
Jan 07, 2021 | 18.59 | 18.61 | 18.55 | 18.59 | 2,706 | -0.01(-0.03%) |
Jan 06, 2021 | 18.43 | 18.60 | 18.43 | 18.60 | 4,085 | +0.05(+0.26%) |
Jan 05, 2021 | 18.55 | 18.57 | 18.46 | 18.55 | 10,006 | +0.01(+0.04%) |