Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.07 | 25.07 | 24.84 | 24.89 | 2,151 | -0.00(-0.02%) |
Dec 30, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 5,116 | +0.02(+0.07%) |
Dec 29, 2021 | 24.94 | 24.94 | 24.84 | 24.87 | 5,068 | +0.03(+0.13%) |
Dec 28, 2021 | 24.77 | 24.87 | 24.77 | 24.84 | 9,703 | +0.13(+0.52%) |
Dec 27, 2021 | 24.51 | 24.71 | 24.51 | 24.71 | 1,679 | +0.21(+0.84%) |
Dec 23, 2021 | 24.26 | 24.55 | 24.26 | 24.51 | 4,041 | +0.22(+0.89%) |
Dec 22, 2021 | 24.11 | 24.29 | 24.03 | 24.29 | 2,625 | +0.14(+0.59%) |
Dec 21, 2021 | 24.13 | 24.23 | 24.13 | 24.15 | 1,549 | +0.29(+1.20%) |
Dec 20, 2021 | 23.62 | 23.86 | 23.62 | 23.86 | 4,029 | -0.30(-1.23%) |
Dec 17, 2021 | 24.27 | 24.27 | 24.16 | 24.16 | 7,024 | -0.18(-0.76%) |
Dec 16, 2021 | 24.43 | 24.45 | 24.26 | 24.34 | 1,199 | +0.35(+1.45%) |
Dec 15, 2021 | 23.77 | 24.03 | 23.79 | 23.99 | 4,316 | +0.13(+0.57%) |
Dec 14, 2021 | 23.92 | 23.94 | 23.86 | 23.86 | 10,339 | +0.09(+0.36%) |
Dec 13, 2021 | 23.86 | 23.86 | 23.77 | 23.77 | 840 | -0.07(-0.31%) |
Dec 10, 2021 | 23.77 | 23.85 | 23.77 | 23.85 | 751 | +0.04(+0.17%) |
Dec 09, 2021 | 23.72 | 23.90 | 23.72 | 23.80 | 6,465 | -0.09(-0.40%) |
Dec 08, 2021 | 23.91 | 23.92 | 23.82 | 23.90 | 3,698 | +0.07(+0.27%) |
Dec 07, 2021 | 24.08 | 24.08 | 23.83 | 23.83 | 3,778 | +0.10(+0.40%) |
Dec 06, 2021 | 23.75 | 23.91 | 23.65 | 23.74 | 3,330 | +0.36(+1.53%) |
Dec 03, 2021 | 23.53 | 23.53 | 23.30 | 23.38 | 2,823 | +0.14(+0.60%) |
Dec 02, 2021 | 23.09 | 23.36 | 23.05 | 23.24 | 6,016 | +0.32(+1.39%) |
Dec 01, 2021 | 23.48 | 23.54 | 22.92 | 22.92 | 7,236 | -0.19(-0.84%) |
Nov 30, 2021 | 23.40 | 23.63 | 23.12 | 23.12 | 6,570 | -0.52(-2.18%) |
Nov 29, 2021 | 23.67 | 23.76 | 23.57 | 23.63 | 2,730 | -0.08(-0.35%) |
Nov 26, 2021 | 23.68 | 23.77 | 23.54 | 23.72 | 3,239 | -0.44(-1.83%) |
Nov 24, 2021 | 24.19 | 24.19 | 24.19 | 24.16 | 2,623 | -0.07(-0.30%) |
Nov 23, 2021 | 24.21 | 24.23 | 24.09 | 24.23 | 11,157 | +0.15(+0.62%) |
Nov 22, 2021 | 24.08 | 24.18 | 24.08 | 24.08 | 1,519 | +0.30(+1.27%) |
Nov 19, 2021 | 23.78 | 23.81 | 23.73 | 23.78 | 1,261 | -0.28(-1.15%) |
Nov 18, 2021 | 24.17 | 24.05 | 24.05 | 24.05 | 1,612 | -0.23(-0.95%) |
Nov 17, 2021 | 24.28 | 24.28 | 24.27 | 24.28 | 1,844 | -0.19(-0.76%) |
Nov 16, 2021 | 24.62 | 24.62 | 24.47 | 24.47 | 10,948 | -0.18(-0.71%) |
Nov 15, 2021 | 24.75 | 24.75 | 24.64 | 24.65 | 1,394 | -0.12(-0.48%) |
Nov 12, 2021 | 24.76 | 24.80 | 24.72 | 24.77 | 2,418 | +0.01(+0.05%) |
Nov 11, 2021 | 24.66 | 24.77 | 24.66 | 24.75 | 9,249 | +0.18(+0.73%) |
Nov 10, 2021 | 24.65 | 24.57 | 24.57 | 518 | +0.12(+0.48%) | |
Nov 09, 2021 | 24.39 | 24.46 | 24.39 | 24.46 | 2,033 | +0.02(+0.07%) |
Nov 08, 2021 | 24.53 | 24.53 | 24.43 | 24.44 | 8,461 | +0.06(+0.27%) |
Nov 05, 2021 | 24.36 | 24.46 | 24.36 | 24.37 | 5,536 | +0.32(+1.31%) |
Nov 04, 2021 | 24.48 | 24.48 | 24.06 | 24.06 | 4,031 | -0.43(-1.74%) |
Nov 03, 2021 | 24.25 | 24.48 | 24.22 | 24.48 | 6,953 | +0.45(+1.85%) |
Nov 02, 2021 | 23.95 | 24.07 | 23.95 | 24.04 | 5,576 | +0.03(+0.12%) |
Nov 01, 2021 | 23.98 | 24.01 | 23.94 | 24.01 | 6,885 | +0.33(+1.39%) |
Oct 29, 2021 | 23.53 | 23.78 | 23.53 | 23.68 | 2,937 | -0.09(-0.38%) |
Oct 28, 2021 | 23.75 | 23.77 | 23.72 | 23.77 | 5,509 | +0.15(+0.64%) |
Oct 27, 2021 | 23.76 | 23.80 | 23.62 | 23.62 | 3,153 | -0.55(-2.29%) |
Oct 26, 2021 | 24.47 | 24.17 | 24.17 | 3,892 | -0.10(-0.43%) | |
Oct 25, 2021 | 24.34 | 24.37 | 24.28 | 24.28 | 3,500 | +0.05(+0.22%) |
Oct 22, 2021 | 24.38 | 24.38 | 24.22 | 24.22 | 1,495 | -0.01(-0.06%) |
Oct 21, 2021 | 24.63 | 24.63 | 24.13 | 24.24 | 11,059 | -0.29(-1.20%) |
Oct 20, 2021 | 24.54 | 24.61 | 24.47 | 24.53 | 2,750 | +0.24(+1.00%) |
Oct 19, 2021 | 24.25 | 24.31 | 24.25 | 24.29 | 1,169 | +0.03(+0.11%) |
Oct 18, 2021 | 24.39 | 24.43 | 24.25 | 24.26 | 3,506 | -0.16(-0.67%) |
Oct 15, 2021 | 24.59 | 24.59 | 24.42 | 24.42 | 2,909 | -0.04(-0.15%) |
Oct 14, 2021 | 24.39 | 24.49 | 24.39 | 24.46 | 2,127 | +0.44(+1.84%) |
Oct 13, 2021 | 23.95 | 24.04 | 23.95 | 24.02 | 9,564 | -0.02(-0.10%) |
Oct 12, 2021 | 24.11 | 24.14 | 24.04 | 24.04 | 2,082 | -0.09(-0.38%) |
Oct 11, 2021 | 24.41 | 24.41 | 24.13 | 24.13 | 1,760 | -0.06(-0.23%) |
Oct 08, 2021 | 24.20 | 24.25 | 24.15 | 24.19 | 2,187 | +0.03(+0.11%) |
Oct 07, 2021 | 24.21 | 24.25 | 24.16 | 24.16 | 1,753 | +0.20(+0.83%) |
Oct 06, 2021 | 23.73 | 23.96 | 23.63 | 23.96 | 8,926 | -0.10(-0.43%) |
Oct 05, 2021 | 24.23 | 24.23 | 24.02 | 24.06 | 1,560 | +0.12(+0.49%) |
Oct 04, 2021 | 23.99 | 23.99 | 23.92 | 23.95 | 3,281 | +0.04(+0.17%) |
Oct 01, 2021 | 23.64 | 23.91 | 23.49 | 23.91 | 8,624 | +0.34(+1.44%) |
Sep 30, 2021 | 24.02 | 24.02 | 23.57 | 23.57 | 3,843 | -0.48(-1.99%) |
Sep 29, 2021 | 24.20 | 24.20 | 24.00 | 24.04 | 2,302 | +0.11(+0.48%) |
Sep 28, 2021 | 24.40 | 24.40 | 23.93 | 23.93 | 1,691 | -0.28(-1.14%) |
Sep 27, 2021 | 23.94 | 24.30 | 23.94 | 24.21 | 4,851 | +0.40(+1.68%) |
Sep 24, 2021 | 23.80 | 23.82 | 23.78 | 23.81 | 3,199 | +0.04(+0.17%) |
Sep 23, 2021 | 23.70 | 23.87 | 23.70 | 23.77 | 2,523 | +0.38(+1.63%) |
Sep 22, 2021 | 23.50 | 23.52 | 23.37 | 23.38 | 5,395 | +0.25(+1.08%) |
Sep 21, 2021 | 23.12 | 23.22 | 23.12 | 23.13 | 1,743 | -0.12(-0.50%) |
Sep 20, 2021 | 23.18 | 23.29 | 23.18 | 23.25 | 3,277 | -0.36(-1.54%) |
Sep 17, 2021 | 23.72 | 23.72 | 23.61 | 23.61 | 329 | -0.14(-0.59%) |
Sep 16, 2021 | 23.91 | 23.91 | 23.70 | 23.75 | 3,166 | -0.14(-0.59%) |
Sep 15, 2021 | 23.78 | 23.90 | 23.69 | 23.89 | 4,899 | +0.33(+1.38%) |
Sep 14, 2021 | 23.66 | 23.70 | 23.48 | 23.57 | 12,872 | -0.28(-1.19%) |
Sep 13, 2021 | 23.89 | 23.96 | 23.81 | 23.85 | 2,949 | +0.13(+0.53%) |
Sep 10, 2021 | 23.96 | 23.96 | 23.73 | 23.73 | 6,973 | -0.17(-0.71%) |
Sep 09, 2021 | 23.95 | 24.08 | 23.89 | 23.90 | 4,170 | -0.09(-0.36%) |
Sep 08, 2021 | 23.98 | 24.02 | 23.95 | 23.98 | 4,791 | -0.01(-0.05%) |
Sep 07, 2021 | 24.16 | 24.16 | 23.99 | 23.99 | 2,505 | -0.21(-0.87%) |
Sep 03, 2021 | 24.27 | 24.27 | 24.16 | 24.20 | 4,933 | -0.06(-0.25%) |
Sep 02, 2021 | 24.27 | 24.30 | 24.26 | 24.26 | 1,533 | +0.14(+0.60%) |
Sep 01, 2021 | 24.02 | 24.13 | 24.02 | 24.12 | 2,642 | -0.08(-0.33%) |
Aug 31, 2021 | 23.99 | 24.22 | 23.99 | 24.20 | 13,684 | +0.17(+0.69%) |
Aug 30, 2021 | 24.13 | 24.15 | 24.04 | 24.04 | 2,925 | -0.17(-0.69%) |
Aug 27, 2021 | 24.02 | 24.24 | 24.02 | 24.20 | 4,450 | +0.36(+1.52%) |
Aug 26, 2021 | 24.02 | 24.02 | 23.84 | 23.84 | 3,280 | -0.25(-1.02%) |
Aug 25, 2021 | 23.96 | 24.14 | 23.96 | 24.09 | 5,215 | +0.13(+0.54%) |
Aug 24, 2021 | 23.93 | 24.00 | 23.92 | 23.96 | 5,233 | +0.06(+0.24%) |
Aug 23, 2021 | 23.88 | 23.97 | 23.86 | 23.90 | 5,542 | +0.14(+0.61%) |
Aug 20, 2021 | 23.74 | 23.80 | 23.67 | 23.76 | 2,788 | +0.21(+0.89%) |
Aug 19, 2021 | 23.72 | 23.72 | 23.53 | 23.55 | 1,420 | -0.34(-1.41%) |
Aug 18, 2021 | 24.12 | 24.16 | 23.88 | 23.88 | 2,087 | -0.25(-1.02%) |
Aug 17, 2021 | 24.13 | 24.18 | 23.98 | 24.13 | 3,754 | -0.13(-0.55%) |
Aug 16, 2021 | 24.24 | 24.29 | 24.22 | 24.26 | 1,979 | -0.01(-0.04%) |
Aug 13, 2021 | 24.30 | 24.34 | 24.27 | 24.27 | 5,850 | -0.05(-0.22%) |
Aug 12, 2021 | 24.38 | 24.38 | 24.15 | 24.32 | 10,077 | -0.06(-0.24%) |
Aug 11, 2021 | 24.26 | 24.38 | 24.22 | 24.38 | 5,434 | +0.31(+1.28%) |
Aug 10, 2021 | 24.06 | 24.11 | 24.02 | 24.07 | 1,938 | +0.21(+0.90%) |
Aug 09, 2021 | 23.97 | 23.97 | 23.74 | 23.86 | 2,648 | +0.01(+0.03%) |
Aug 06, 2021 | 23.80 | 23.93 | 23.80 | 23.85 | 3,752 | +0.19(+0.79%) |
Aug 05, 2021 | 23.65 | 23.69 | 23.63 | 23.67 | 7,174 | +0.17(+0.74%) |
Aug 04, 2021 | 23.80 | 23.80 | 23.49 | 23.49 | 5,962 | -0.35(-1.46%) |
Aug 03, 2021 | 23.60 | 23.84 | 23.60 | 23.84 | 1,557 | +0.25(+1.08%) |
Aug 02, 2021 | 23.97 | 23.97 | 23.59 | 23.59 | 6,341 | -0.06(-0.27%) |
Jul 30, 2021 | 23.64 | 23.65 | 23.64 | 23.65 | 1,813 | -0.20(-0.85%) |
Jul 29, 2021 | 23.94 | 23.94 | 23.83 | 23.85 | 6,958 | +0.16(+0.65%) |
Jul 28, 2021 | 23.92 | 23.92 | 23.52 | 23.70 | 1,587 | +0.03(+0.11%) |
Jul 27, 2021 | 23.47 | 23.74 | 23.47 | 23.67 | 8,709 | -0.00(-0.01%) |
Jul 26, 2021 | 23.68 | 23.68 | 23.57 | 23.68 | 3,870 | +0.20(+0.84%) |
Jul 23, 2021 | 23.51 | 23.51 | 23.36 | 23.48 | 4,908 | +0.15(+0.65%) |
Jul 22, 2021 | 23.36 | 23.39 | 23.26 | 23.33 | 5,996 | -0.21(-0.90%) |
Jul 21, 2021 | 23.56 | 23.62 | 23.54 | 23.54 | 3,449 | +0.32(+1.40%) |
Jul 20, 2021 | 23.17 | 23.40 | 23.03 | 23.22 | 11,775 | +0.22(+0.94%) |
Jul 19, 2021 | 23.10 | 23.10 | 22.80 | 23.00 | 10,704 | -0.41(-1.75%) |
Jul 16, 2021 | 23.52 | 23.63 | 23.41 | 23.41 | 1,976 | -0.19(-0.81%) |
Jul 15, 2021 | 23.47 | 23.69 | 23.47 | 23.60 | 9,850 | -0.05(-0.20%) |
Jul 14, 2021 | 23.60 | 23.71 | 23.56 | 23.65 | 2,880 | +0.06(+0.27%) |
Jul 13, 2021 | 23.81 | 23.81 | 23.58 | 23.58 | 1,439 | -0.29(-1.20%) |
Jul 12, 2021 | 23.85 | 23.89 | 23.83 | 23.87 | 1,535 | +0.06(+0.23%) |
Jul 09, 2021 | 23.81 | 23.82 | 23.76 | 23.81 | 2,946 | +0.41(+1.75%) |
Jul 08, 2021 | 23.46 | 23.55 | 23.40 | 23.40 | 1,687 | -0.23(-0.96%) |
Jul 07, 2021 | 23.52 | 23.67 | 23.49 | 23.63 | 6,972 | +0.06(+0.25%) |
Jul 06, 2021 | 23.84 | 23.84 | 23.47 | 23.57 | 2,918 | -0.35(-1.44%) |
Jul 02, 2021 | 23.91 | 23.92 | 23.84 | 23.92 | 2,208 | -0.08(-0.34%) |
Jul 01, 2021 | 23.96 | 24.01 | 23.96 | 24.00 | 1,417 | +0.14(+0.57%) |
Jun 30, 2021 | 23.57 | 23.87 | 23.47 | 23.87 | 3,169 | +0.21(+0.90%) |
Jun 29, 2021 | 23.76 | 23.88 | 23.65 | 23.65 | 3,988 | -0.16(-0.66%) |
Jun 28, 2021 | 24.25 | 24.25 | 23.76 | 23.81 | 10,802 | -0.17(-0.70%) |
Jun 25, 2021 | 23.89 | 23.99 | 23.89 | 23.98 | 3,316 | +0.12(+0.50%) |
Jun 24, 2021 | 23.84 | 23.86 | 23.84 | 23.86 | 885 | +0.16(+0.68%) |
Jun 23, 2021 | 23.79 | 23.82 | 23.70 | 23.70 | 5,252 | -0.07(-0.28%) |
Jun 22, 2021 | 23.71 | 23.85 | 23.70 | 23.76 | 10,925 | -0.06(-0.26%) |
Jun 21, 2021 | 23.75 | 23.83 | 23.75 | 23.83 | 2,012 | +0.42(+1.78%) |
Jun 18, 2021 | 23.53 | 23.53 | 23.41 | 23.41 | 2,621 | -0.47(-1.96%) |
Jun 17, 2021 | 23.91 | 23.94 | 23.82 | 23.88 | 5,494 | -0.44(-1.81%) |
Jun 16, 2021 | 24.40 | 24.48 | 24.29 | 24.32 | 5,235 | -0.19(-0.77%) |
Jun 15, 2021 | 24.45 | 24.54 | 24.42 | 24.50 | 1,608 | +0.12(+0.48%) |
Jun 14, 2021 | 24.37 | 24.39 | 24.32 | 24.39 | 4,395 | -0.22(-0.88%) |
Jun 11, 2021 | 24.56 | 24.60 | 24.55 | 24.60 | 5,500 | +0.09(+0.35%) |
Jun 10, 2021 | 24.62 | 24.62 | 24.51 | 24.52 | 2,389 | -0.01(-0.04%) |
Jun 09, 2021 | 24.56 | 24.61 | 24.53 | 24.53 | 11,908 | -0.01(-0.05%) |
Jun 08, 2021 | 24.39 | 24.56 | 24.39 | 24.54 | 3,855 | +0.03(+0.11%) |
Jun 07, 2021 | 24.49 | 24.55 | 24.45 | 24.51 | 19,878 | +0.00(+0.01%) |
Jun 04, 2021 | 24.47 | 24.52 | 24.47 | 24.51 | 4,061 | +0.05(+0.20%) |
Jun 03, 2021 | 24.43 | 24.46 | 24.39 | 24.46 | 5,890 | +0.08(+0.34%) |
Jun 02, 2021 | 24.33 | 24.38 | 24.33 | 24.38 | 1,388 | +0.07(+0.29%) |
Jun 01, 2021 | 24.28 | 24.35 | 24.25 | 24.31 | 4,948 | +0.16(+0.67%) |
May 28, 2021 | 24.18 | 24.18 | 24.10 | 24.14 | 2,392 | -0.02(-0.09%) |
May 27, 2021 | 24.31 | 24.31 | 24.17 | 24.17 | 12,847 | +0.02(+0.09%) |
May 26, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 4,240 | +0.12(+0.48%) |
May 25, 2021 | 24.42 | 24.42 | 24.03 | 24.03 | 8,735 | -0.33(-1.34%) |
May 24, 2021 | 24.37 | 24.45 | 24.34 | 24.35 | 14,226 | +0.06(+0.23%) |
May 21, 2021 | 24.36 | 24.36 | 24.21 | 24.30 | 1,772 | +0.10(+0.41%) |
May 20, 2021 | 24.07 | 24.20 | 24.07 | 24.20 | 1,935 | +0.10(+0.42%) |
May 19, 2021 | 23.96 | 24.10 | 23.94 | 24.10 | 4,923 | -0.18(-0.75%) |
May 18, 2021 | 24.37 | 24.40 | 24.28 | 24.28 | 4,182 | -0.12(-0.51%) |
May 17, 2021 | 24.31 | 24.47 | 24.31 | 24.41 | 6,864 | +0.04(+0.15%) |
May 14, 2021 | 24.33 | 24.37 | 24.28 | 24.37 | 6,813 | +0.19(+0.77%) |
May 13, 2021 | 23.70 | 24.18 | 23.70 | 24.18 | 6,866 | +0.46(+1.95%) |
May 12, 2021 | 24.11 | 24.13 | 23.72 | 23.72 | 12,102 | -0.44(-1.83%) |
May 11, 2021 | 24.13 | 24.21 | 24.04 | 24.16 | 4,665 | -0.18(-0.76%) |
May 10, 2021 | 24.38 | 24.62 | 24.35 | 24.35 | 16,785 | +0.04(+0.18%) |
May 07, 2021 | 24.14 | 24.30 | 24.14 | 24.30 | 16,757 | +0.07(+0.30%) |
May 06, 2021 | 23.99 | 24.23 | 23.99 | 24.23 | 5,399 | +0.22(+0.90%) |
May 05, 2021 | 23.98 | 24.02 | 23.90 | 24.02 | 5,102 | +0.18(+0.76%) |
May 04, 2021 | 23.75 | 23.89 | 23.75 | 23.83 | 6,339 | +0.05(+0.22%) |
May 03, 2021 | 23.62 | 23.89 | 23.48 | 23.78 | 9,827 | +0.41(+1.76%) |
Apr 30, 2021 | 23.38 | 23.39 | 23.33 | 23.37 | 6,522 | -0.14(-0.59%) |
Apr 29, 2021 | 23.53 | 23.53 | 23.43 | 23.51 | 2,299 | +0.18(+0.75%) |
Apr 28, 2021 | 23.30 | 23.41 | 23.30 | 23.33 | 7,322 | +0.12(+0.54%) |
Apr 27, 2021 | 23.28 | 23.29 | 23.20 | 23.21 | 17,646 | -0.02(-0.09%) |
Apr 26, 2021 | 23.39 | 23.39 | 23.23 | 23.23 | 5,908 | -0.07(-0.31%) |
Apr 23, 2021 | 23.38 | 23.38 | 23.07 | 23.30 | 5,473 | +0.22(+0.94%) |
Apr 22, 2021 | 23.50 | 23.50 | 23.09 | 23.09 | 5,285 | -0.37(-1.58%) |
Apr 21, 2021 | 23.19 | 23.46 | 23.19 | 23.46 | 26,949 | +0.40(+1.74%) |
Apr 20, 2021 | 23.19 | 23.19 | 22.99 | 23.05 | 8,421 | -0.20(-0.84%) |
Apr 19, 2021 | 23.33 | 23.41 | 23.24 | 23.25 | 7,229 | -0.22(-0.95%) |
Apr 16, 2021 | 23.50 | 23.54 | 23.41 | 23.47 | 13,393 | +0.17(+0.72%) |
Apr 15, 2021 | 23.31 | 23.32 | 23.25 | 23.30 | 8,834 | +0.06(+0.28%) |
Apr 14, 2021 | 23.18 | 23.38 | 23.18 | 23.24 | 6,745 | +0.16(+0.69%) |
Apr 13, 2021 | 23.13 | 23.13 | 23.00 | 23.08 | 4,549 | -0.21(-0.91%) |
Apr 12, 2021 | 23.25 | 23.33 | 23.24 | 23.29 | 3,116 | +0.09(+0.40%) |
Apr 09, 2021 | 23.14 | 23.20 | 23.14 | 23.20 | 7,919 | +0.12(+0.51%) |
Apr 08, 2021 | 22.99 | 23.08 | 22.98 | 23.08 | 8,299 | -0.04(-0.17%) |
Apr 07, 2021 | 23.29 | 23.29 | 23.11 | 23.12 | 3,505 | -0.06(-0.26%) |
Apr 06, 2021 | 23.28 | 23.28 | 23.17 | 23.18 | 5,810 | -0.05(-0.20%) |
Apr 05, 2021 | 23.16 | 23.24 | 23.14 | 23.23 | 27,049 | +0.18(+0.79%) |
Apr 01, 2021 | 22.96 | 23.08 | 22.88 | 23.05 | 170,741 | +0.00(+0.00%) |
Mar 31, 2021 | 23.26 | 23.26 | 23.02 | 23.05 | 12,220 | -0.06(-0.26%) |
Mar 30, 2021 | 23.13 | 23.13 | 23.02 | 23.11 | 33,074 | +0.12(+0.52%) |
Mar 29, 2021 | 22.99 | 23.14 | 22.97 | 22.98 | 84,288 | -0.11(-0.48%) |
Mar 26, 2021 | 23.05 | 23.10 | 22.89 | 23.10 | 10,598 | +0.24(+1.05%) |
Mar 25, 2021 | 22.25 | 22.86 | 22.25 | 22.86 | 22,201 | +0.50(+2.23%) |
Mar 24, 2021 | 22.63 | 22.83 | 22.36 | 22.36 | 51,900 | -0.20(-0.88%) |
Mar 23, 2021 | 22.76 | 22.87 | 22.44 | 22.56 | 783,761 | -0.40(-1.76%) |
Mar 22, 2021 | 23.06 | 23.06 | 22.80 | 22.96 | 8,850 | -0.11(-0.46%) |
Mar 19, 2021 | 23.05 | 23.20 | 23.05 | 23.07 | 7,570 | +0.02(+0.07%) |
Mar 18, 2021 | 23.09 | 23.39 | 23.00 | 23.05 | 8,351 | -0.08(-0.33%) |
Mar 17, 2021 | 22.98 | 23.14 | 22.92 | 23.13 | 11,194 | +0.13(+0.56%) |
Mar 16, 2021 | 23.19 | 23.19 | 22.97 | 23.00 | 4,039 | -0.21(-0.89%) |
Mar 15, 2021 | 23.08 | 23.25 | 23.08 | 23.20 | 17,603 | -0.18(-0.76%) |
Mar 12, 2021 | 23.40 | 23.44 | 23.32 | 23.38 | 5,967 | +0.20(+0.87%) |
Mar 11, 2021 | 23.19 | 23.29 | 23.13 | 23.18 | 9,610 | -0.07(-0.29%) |
Mar 10, 2021 | 22.98 | 23.26 | 22.98 | 23.25 | 17,830 | +0.40(+1.77%) |
Mar 09, 2021 | 22.97 | 23.07 | 22.84 | 22.84 | 12,353 | -0.12(-0.52%) |
Mar 08, 2021 | 22.62 | 23.11 | 22.62 | 22.96 | 7,142 | +0.42(+1.85%) |
Mar 05, 2021 | 22.17 | 22.55 | 22.13 | 22.55 | 5,499 | +0.59(+2.69%) |
Mar 04, 2021 | 22.22 | 22.25 | 21.74 | 21.96 | 13,502 | -0.29(-1.30%) |
Mar 03, 2021 | 21.95 | 22.32 | 21.95 | 22.25 | 4,681 | +0.31(+1.39%) |
Mar 02, 2021 | 22.00 | 22.06 | 21.94 | 21.94 | 13,123 | +0.01(+0.06%) |
Mar 01, 2021 | 21.90 | 22.02 | 21.90 | 21.93 | 16,309 | +0.35(+1.62%) |
Feb 26, 2021 | 21.66 | 21.73 | 21.58 | 21.58 | 4,563 | -0.26(-1.20%) |
Feb 25, 2021 | 22.20 | 22.20 | 21.84 | 21.84 | 5,932 | -0.37(-1.67%) |
Feb 24, 2021 | 21.92 | 22.22 | 21.92 | 22.21 | 9,173 | +0.37(+1.71%) |
Feb 23, 2021 | 21.77 | 21.84 | 21.64 | 21.84 | 9,127 | +0.12(+0.53%) |
Feb 22, 2021 | 21.65 | 21.74 | 21.51 | 21.72 | 2,581 | +0.35(+1.64%) |
Feb 19, 2021 | 21.31 | 21.40 | 21.29 | 21.37 | 12,402 | +0.16(+0.78%) |
Feb 18, 2021 | 21.30 | 21.30 | 21.20 | 21.20 | 4,799 | -0.17(-0.81%) |
Feb 17, 2021 | 21.14 | 21.38 | 21.14 | 21.38 | 3,046 | +0.16(+0.74%) |
Feb 16, 2021 | 21.37 | 21.37 | 21.20 | 21.22 | 10,266 | -0.00(-0.02%) |
Feb 12, 2021 | 21.15 | 21.23 | 21.12 | 21.23 | 5,850 | +0.12(+0.55%) |
Feb 11, 2021 | 21.17 | 21.20 | 20.96 | 21.11 | 4,427 | -0.08(-0.37%) |
Feb 10, 2021 | 21.48 | 21.48 | 21.15 | 21.19 | 10,021 | -0.16(-0.77%) |
Feb 09, 2021 | 21.22 | 21.39 | 21.22 | 21.35 | 4,958 | +0.06(+0.29%) |
Feb 08, 2021 | 21.13 | 21.29 | 21.13 | 21.29 | 5,551 | +0.32(+1.54%) |
Feb 05, 2021 | 20.89 | 21.04 | 20.89 | 20.97 | 19,306 | +0.14(+0.68%) |
Feb 04, 2021 | 20.56 | 20.83 | 20.56 | 20.83 | 3,882 | +0.29(+1.41%) |
Feb 03, 2021 | 20.38 | 20.54 | 20.33 | 20.54 | 22,294 | +0.17(+0.85%) |
Feb 02, 2021 | 20.28 | 20.42 | 20.21 | 20.37 | 16,721 | +0.08(+0.39%) |
Feb 01, 2021 | 20.14 | 20.29 | 20.08 | 20.29 | 8,468 | +0.18(+0.87%) |
Jan 29, 2021 | 20.43 | 20.43 | 20.11 | 20.11 | 6,903 | -0.34(-1.65%) |
Jan 28, 2021 | 20.79 | 20.87 | 20.45 | 20.45 | 6,862 | -0.40(-1.93%) |
Jan 27, 2021 | 21.10 | 21.15 | 20.84 | 20.85 | 17,727 | -0.12(-0.56%) |
Jan 26, 2021 | 20.60 | 20.98 | 20.53 | 20.97 | 2,422 | +0.43(+2.11%) |
Jan 25, 2021 | 20.30 | 20.53 | 20.29 | 20.53 | 12,870 | +0.09(+0.44%) |
Jan 22, 2021 | 20.20 | 20.44 | 20.20 | 20.44 | 2,574 | -0.20(-0.95%) |
Jan 21, 2021 | 20.78 | 20.78 | 20.55 | 20.64 | 5,451 | -0.09(-0.44%) |
Jan 20, 2021 | 20.75 | 20.75 | 20.66 | 20.73 | 7,117 | +0.03(+0.15%) |
Jan 19, 2021 | 20.69 | 20.77 | 20.69 | 20.70 | 5,000 | -0.03(-0.14%) |
Jan 15, 2021 | 20.78 | 20.81 | 20.71 | 20.73 | 17,316 | -0.33(-1.57%) |
Jan 14, 2021 | 20.73 | 21.16 | 20.73 | 21.06 | 8,203 | +0.34(+1.62%) |
Jan 13, 2021 | 20.77 | 20.77 | 20.62 | 20.72 | 5,798 | -0.10(-0.50%) |
Jan 12, 2021 | 20.43 | 20.83 | 20.43 | 20.83 | 18,604 | +0.29(+1.41%) |
Jan 11, 2021 | 19.86 | 20.59 | 19.86 | 20.54 | 23,760 | +0.18(+0.89%) |
Jan 08, 2021 | 20.66 | 20.66 | 20.30 | 20.36 | 5,733 | -0.15(-0.75%) |
Jan 07, 2021 | 20.20 | 20.67 | 20.20 | 20.51 | 5,478 | +0.15(+0.75%) |
Jan 06, 2021 | 19.73 | 20.49 | 19.73 | 20.36 | 6,805 | +0.77(+3.93%) |
Jan 05, 2021 | 19.21 | 19.60 | 19.21 | 19.59 | 3,438 | +0.36(+1.87%) |