Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.37 | 18.49 | 18.35 | 18.49 | 37,659 | +0.03(+0.17%) |
Jul 28, 2022 | 18.37 | 18.46 | 18.37 | 18.46 | 409,541 | +0.07(+0.36%) |
Jul 27, 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 1 | +0.33(+1.81%) |
Jul 26, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | -0.14(-0.76%) |
Jul 25, 2022 | 18.18 | 18.21 | 18.10 | 18.21 | 6,500 | +0.16(+0.90%) |
Jul 22, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 109 | -0.14(-0.76%) |
Jul 21, 2022 | 18.18 | 18.18 | 18.18 | 18.18 | 154 | +0.13(+0.74%) |
Jul 20, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 1 | -0.08(-0.43%) |
Jul 19, 2022 | 18.09 | 18.16 | 18.09 | 18.13 | 2,846 | +0.23(+1.27%) |
Jul 18, 2022 | 17.89 | 17.90 | 17.89 | 17.90 | 110 | +0.28(+1.56%) |
Jul 15, 2022 | 17.62 | 17.66 | 17.61 | 17.63 | 54,205 | +0.03(+0.19%) |
Jul 14, 2022 | 17.41 | 17.63 | 17.41 | 17.59 | 754 | -0.19(-1.08%) |
Jul 13, 2022 | 17.75 | 17.81 | 17.75 | 17.79 | 3,120 | -0.08(-0.45%) |
Jul 12, 2022 | 17.90 | 17.95 | 17.82 | 17.87 | 1,114 | -0.03(-0.19%) |
Jul 11, 2022 | 17.88 | 17.90 | 17.88 | 17.90 | 347 | -0.35(-1.91%) |
Jul 08, 2022 | 18.26 | 18.27 | 18.16 | 18.25 | 9,664 | +0.03(+0.18%) |
Jul 07, 2022 | 18.29 | 18.29 | 18.18 | 18.22 | 6,236 | +0.26(+1.45%) |
Jul 06, 2022 | 17.83 | 17.97 | 17.83 | 17.96 | 7,255 | -0.12(-0.65%) |
Jul 05, 2022 | 18.03 | 18.07 | 18.03 | 18.07 | 1,355 | -0.22(-1.21%) |
Jul 01, 2022 | 18.32 | 18.42 | 18.23 | 18.29 | 1,386 | -0.02(-0.10%) |
Jun 30, 2022 | 18.14 | 18.31 | 18.14 | 18.31 | 2,951 | -0.11(-0.61%) |
Jun 29, 2022 | 18.59 | 18.59 | 18.42 | 18.42 | 1,614 | -0.06(-0.33%) |
Jun 28, 2022 | 18.70 | 18.70 | 18.49 | 18.49 | 5,416 | -0.04(-0.20%) |
Jun 27, 2022 | 18.52 | 18.52 | 18.52 | 18.52 | 1 | +0.05(+0.29%) |
Jun 24, 2022 | 18.35 | 18.47 | 18.35 | 18.47 | 7,041 | +0.29(+1.60%) |
Jun 23, 2022 | 18.16 | 18.18 | 18.16 | 18.18 | 130 | -0.02(-0.12%) |
Jun 22, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.30(-1.62%) |
Jun 21, 2022 | 18.40 | 18.55 | 18.40 | 18.50 | 3,818 | +0.25(+1.35%) |
Jun 17, 2022 | 18.32 | 18.32 | 18.14 | 18.25 | 32,694 | +0.00(+0.02%) |
Jun 16, 2022 | 18.23 | 18.25 | 18.23 | 18.25 | 3,427 | -0.54(-2.87%) |
Jun 15, 2022 | 18.56 | 18.79 | 18.56 | 18.79 | 790 | +0.19(+1.01%) |
Jun 14, 2022 | 18.61 | 18.61 | 18.60 | 18.60 | 444 | +0.15(+0.81%) |
Jun 13, 2022 | 18.53 | 18.53 | 18.43 | 18.45 | 811 | -0.57(-2.98%) |
Jun 10, 2022 | 19.02 | 19.03 | 18.91 | 19.02 | 3,169 | -0.27(-1.40%) |
Jun 09, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 390 | -0.34(-1.72%) |
Jun 08, 2022 | 19.63 | 19.63 | 19.63 | 19.63 | 60 | -0.06(-0.32%) |
Jun 07, 2022 | 19.51 | 19.69 | 19.51 | 19.69 | 641 | +0.01(+0.04%) |
Jun 06, 2022 | 19.83 | 19.83 | 19.68 | 19.68 | 236 | -0.04(-0.18%) |
Jun 03, 2022 | 19.77 | 19.77 | 19.66 | 19.72 | 2,616 | -0.34(-1.70%) |
Jun 02, 2022 | 19.98 | 20.10 | 19.91 | 20.06 | 9,682 | +0.24(+1.20%) |
Jun 01, 2022 | 19.80 | 19.91 | 19.71 | 19.82 | 12,264 | -0.08(-0.42%) |
May 31, 2022 | 20.07 | 20.07 | 19.90 | 19.90 | 788 | +0.15(+0.77%) |
May 27, 2022 | 19.69 | 19.75 | 19.69 | 19.75 | 236 | +0.10(+0.50%) |
May 26, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 20 | +0.28(+1.44%) |
May 25, 2022 | 19.22 | 19.41 | 19.18 | 19.37 | 21,982 | +0.00(+0.01%) |
May 24, 2022 | 19.48 | 19.48 | 19.27 | 19.37 | 19,252 | -0.18(-0.94%) |
May 23, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 13 | +0.20(+1.01%) |
May 20, 2022 | 19.18 | 19.36 | 19.15 | 19.36 | 9,998 | +0.04(+0.20%) |
May 19, 2022 | 19.21 | 19.32 | 19.21 | 19.32 | 378 | +0.30(+1.55%) |
May 18, 2022 | 18.99 | 19.02 | 18.97 | 19.02 | 4,432 | -0.38(-1.96%) |
May 17, 2022 | 19.36 | 19.42 | 19.31 | 19.40 | 1,718 | +0.34(+1.77%) |
May 16, 2022 | 19.07 | 19.07 | 19.07 | 19.07 | 1 | -0.06(-0.31%) |
May 13, 2022 | 19.09 | 19.12 | 19.09 | 19.12 | 5,382 | +0.34(+1.80%) |
May 12, 2022 | 18.74 | 18.88 | 18.74 | 18.79 | 418 | -0.01(-0.06%) |
May 11, 2022 | 19.00 | 19.00 | 18.80 | 18.80 | 6,826 | -0.22(-1.17%) |
May 10, 2022 | 19.05 | 19.10 | 19.02 | 19.02 | 5,035 | +0.14(+0.75%) |
May 09, 2022 | 18.97 | 19.04 | 18.88 | 18.88 | 26,078 | -0.51(-2.64%) |
May 06, 2022 | 19.38 | 19.39 | 19.37 | 19.39 | 415 | -0.09(-0.45%) |
May 05, 2022 | 19.49 | 19.49 | 19.48 | 19.48 | 2,060 | -0.71(-3.51%) |
May 04, 2022 | 19.71 | 20.18 | 19.71 | 20.18 | 6,417 | +0.30(+1.51%) |
May 03, 2022 | 19.79 | 19.88 | 19.79 | 19.88 | 1,243 | +0.17(+0.87%) |
May 02, 2022 | 19.84 | 19.84 | 19.63 | 19.71 | 484 | -0.06(-0.28%) |
Apr 29, 2022 | 19.94 | 19.94 | 19.77 | 19.77 | 10,248 | -0.18(-0.88%) |
Apr 28, 2022 | 19.92 | 19.94 | 19.92 | 19.94 | 4,112 | +0.24(+1.24%) |
Apr 27, 2022 | 19.67 | 19.70 | 19.70 | 5,099 | +0.16(+0.83%) | |
Apr 26, 2022 | 19.68 | 19.68 | 19.54 | 19.54 | 280 | -0.36(-1.79%) |
Apr 25, 2022 | 19.89 | 19.89 | 19.89 | 19.89 | 3,822 | -0.23(-1.13%) |
Apr 22, 2022 | 20.26 | 20.26 | 20.09 | 20.12 | 33,460 | -0.10(-0.52%) |
Apr 21, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 3 | -0.28(-1.36%) |
Apr 20, 2022 | 20.52 | 20.53 | 20.50 | 20.50 | 451 | -0.07(-0.34%) |
Apr 19, 2022 | 20.51 | 20.57 | 20.50 | 20.57 | 2,844 | -0.03(-0.17%) |
Apr 18, 2022 | 20.64 | 20.64 | 20.58 | 20.61 | 3,726 | -0.05(-0.26%) |
Apr 14, 2022 | 20.74 | 20.74 | 20.66 | 20.66 | 184 | -0.21(-1.01%) |
Apr 13, 2022 | 20.86 | 20.94 | 20.86 | 20.87 | 3,199 | +0.23(+1.12%) |
Apr 12, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 96 | -0.15(-0.72%) |
Apr 11, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 1 | -0.15(-0.71%) |
Apr 08, 2022 | 21.02 | 21.09 | 20.94 | 20.94 | 5,235 | +0.05(+0.23%) |
Apr 07, 2022 | 20.86 | 20.93 | 20.86 | 20.89 | 520 | -0.12(-0.57%) |
Apr 06, 2022 | 20.99 | 21.01 | 20.94 | 21.01 | 6,285 | -0.27(-1.29%) |
Apr 05, 2022 | 21.18 | 21.29 | 21.14 | 21.29 | 55,980 | -0.21(-0.96%) |
Apr 04, 2022 | 21.44 | 21.54 | 21.44 | 21.49 | 4,102 | +0.27(+1.27%) |
Apr 01, 2022 | 21.24 | 21.24 | 21.17 | 21.22 | 1,911 | +0.32(+1.53%) |
Mar 31, 2022 | 21.16 | 21.16 | 20.90 | 20.90 | 1,200 | -0.18(-0.87%) |
Mar 30, 2022 | 21.12 | 21.26 | 21.09 | 21.09 | 3,470 | -0.12(-0.54%) |
Mar 29, 2022 | 21.20 | 21.20 | 21.05 | 21.20 | 3,159 | +0.24(+1.16%) |
Mar 28, 2022 | 20.90 | 20.96 | 20.86 | 20.96 | 16,504 | +0.09(+0.43%) |
Mar 25, 2022 | 20.80 | 20.88 | 20.79 | 20.87 | 11,704 | -0.06(-0.31%) |
Mar 24, 2022 | 20.77 | 20.96 | 20.77 | 20.93 | 26,002 | +0.20(+0.99%) |
Mar 23, 2022 | 20.66 | 20.89 | 20.66 | 20.73 | 7,080 | -0.21(-1.02%) |
Mar 22, 2022 | 20.88 | 20.94 | 20.86 | 20.94 | 2,205 | +0.23(+1.10%) |
Mar 21, 2022 | 20.62 | 20.71 | 20.59 | 20.71 | 26,592 | -0.26(-1.24%) |
Mar 18, 2022 | 20.67 | 20.98 | 20.67 | 20.98 | 224,744 | +0.19(+0.93%) |
Mar 17, 2022 | 20.59 | 20.78 | 20.47 | 20.78 | 2,803 | -0.06(-0.30%) |
Mar 16, 2022 | 20.34 | 20.84 | 20.34 | 20.84 | 759 | +0.97(+4.89%) |
Mar 15, 2022 | 19.72 | 19.87 | 19.72 | 19.87 | 21,857 | +0.13(+0.68%) |
Mar 14, 2022 | 19.91 | 19.91 | 19.74 | 19.74 | 1,427 | -0.22(-1.13%) |
Mar 11, 2022 | 20.03 | 20.03 | 19.94 | 19.96 | 820 | -0.25(-1.25%) |
Mar 10, 2022 | 20.19 | 20.22 | 20.19 | 20.22 | 1,106 | -0.24(-1.18%) |
Mar 09, 2022 | 20.43 | 20.46 | 20.43 | 20.46 | 868 | +0.43(+2.12%) |
Mar 08, 2022 | 19.93 | 20.11 | 19.86 | 20.03 | 2,677 | +0.07(+0.36%) |
Mar 07, 2022 | 20.25 | 20.25 | 19.96 | 19.96 | 23,632 | -0.62(-3.03%) |
Mar 04, 2022 | 20.63 | 20.63 | 20.58 | 20.58 | 417 | -0.32(-1.53%) |
Mar 03, 2022 | 21.30 | 21.30 | 20.90 | 20.90 | 3,591 | -0.25(-1.17%) |
Mar 02, 2022 | 21.03 | 21.15 | 21.03 | 21.15 | 3,112 | +0.19(+0.89%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.88 | 20.96 | 5,695 | -0.25(-1.17%) |
Feb 28, 2022 | 21.14 | 21.24 | 21.00 | 21.21 | 7,994 | -0.28(-1.30%) |
Feb 25, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 122 | +0.38(+1.81%) |
Feb 24, 2022 | 20.73 | 21.16 | 20.73 | 21.11 | 2,086 | -0.44(-2.05%) |
Feb 23, 2022 | 21.67 | 21.73 | 21.55 | 21.55 | 6,486 | -0.20(-0.92%) |
Feb 22, 2022 | 21.76 | 21.79 | 21.60 | 21.75 | 30,585 | -0.11(-0.52%) |
Feb 18, 2022 | 21.87 | 0 | -0.13(-0.59%) | |||
Feb 17, 2022 | 22.07 | 22.07 | 21.85 | 22.00 | 198,689 | -0.14(-0.64%) |
Feb 16, 2022 | 21.93 | 22.14 | 21.93 | 22.14 | 4,148 | +0.23(+1.05%) |
Feb 15, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.24(+1.10%) |
Feb 14, 2022 | 21.59 | 21.68 | 21.59 | 21.67 | 2,276 | -0.12(-0.54%) |
Feb 11, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 111 | -0.18(-0.82%) |
Feb 10, 2022 | 22.06 | 22.06 | 21.97 | 21.97 | 900 | -0.15(-0.67%) |
Feb 09, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 20,155 | +0.25(+1.13%) |
Feb 08, 2022 | 21.87 | 21.87 | 21.87 | 21.87 | 15 | +0.27(+1.24%) |
Feb 07, 2022 | 21.66 | 21.66 | 21.60 | 21.60 | 246 | +0.06(+0.26%) |
Feb 04, 2022 | 21.48 | 21.54 | 21.48 | 21.54 | 195 | -0.01(-0.03%) |
Feb 03, 2022 | 21.54 | 21.57 | 21.52 | 21.55 | 3,437 | -0.21(-0.97%) |
Feb 02, 2022 | 21.71 | 21.79 | 21.71 | 21.76 | 2,664 | +0.02(+0.11%) |
Feb 01, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 35 | +0.07(+0.34%) |
Jan 31, 2022 | 21.43 | 21.66 | 21.66 | 1,764 | +0.59(+2.81%) | |
Jan 28, 2022 | 20.93 | 21.07 | 20.93 | 21.07 | 263 | +0.05(+0.24%) |
Jan 27, 2022 | 21.02 | 21.05 | 20.98 | 21.02 | 1,147 | -0.18(-0.83%) |
Jan 26, 2022 | 21.34 | 21.34 | 21.20 | 21.20 | 899 | -0.25(-1.14%) |
Jan 25, 2022 | 21.27 | 21.44 | 21.27 | 21.44 | 3,862 | +0.04(+0.17%) |
Jan 24, 2022 | 21.29 | 21.41 | 21.03 | 21.41 | 7,490 | -0.26(-1.20%) |
Jan 21, 2022 | 21.78 | 21.78 | 21.63 | 21.66 | 10,793 | -0.19(-0.89%) |
Jan 20, 2022 | 22.09 | 22.09 | 21.86 | 21.86 | 16,037 | -0.03(-0.14%) |
Jan 19, 2022 | 21.94 | 21.94 | 21.89 | 21.89 | 1,895 | +0.23(+1.04%) |
Jan 18, 2022 | 21.75 | 21.87 | 21.66 | 21.66 | 2,339 | -0.36(-1.61%) |
Jan 14, 2022 | 22.02 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 22.11 | 22.11 | 22.01 | 22.01 | 676 | -0.19(-0.87%) |
Jan 12, 2022 | 22.18 | 22.20 | 22.18 | 22.20 | 40,820 | +0.25(+1.14%) |
Jan 11, 2022 | 21.76 | 21.95 | 21.76 | 21.95 | 1,193 | +0.42(+1.93%) |
Jan 10, 2022 | 21.54 | 21.55 | 21.47 | 21.54 | 4,589 | -0.15(-0.68%) |
Jan 07, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 111 | +0.19(+0.89%) |
Jan 06, 2022 | 21.50 | 21.52 | 21.49 | 21.49 | 1,264 | +0.03(+0.13%) |
Jan 05, 2022 | 21.74 | 21.74 | 21.47 | 21.47 | 613 | -0.14(-0.63%) |
Jan 04, 2022 | 21.70 | 21.70 | 21.54 | 21.60 | 8,160 | -0.11(-0.50%) |
Jan 03, 2022 | 21.61 | 21.79 | 21.61 | 21.71 | 2,979 | +0.08(+0.35%) |
Dec 31, 2021 | 21.69 | 21.73 | 21.61 | 21.63 | 5,735 | -0.13(-0.59%) |
Dec 30, 2021 | 21.61 | 21.76 | 21.61 | 21.76 | 9,131 | +0.09(+0.43%) |
Dec 29, 2021 | 21.74 | 21.74 | 21.58 | 21.67 | 3,827 | -0.05(-0.21%) |
Dec 28, 2021 | 21.74 | 21.74 | 21.71 | 21.71 | 2,588 | -0.05(-0.22%) |
Dec 27, 2021 | 21.80 | 21.85 | 21.67 | 21.76 | 18,213 | +0.18(+0.83%) |
Dec 23, 2021 | 21.66 | 21.66 | 21.58 | 21.58 | 2,575 | +0.14(+0.64%) |
Dec 22, 2021 | 21.41 | 21.44 | 21.39 | 21.44 | 1,363 | +0.07(+0.34%) |
Dec 21, 2021 | 21.41 | 21.41 | 21.37 | 21.37 | 957 | +0.21(+1.01%) |
Dec 20, 2021 | 21.03 | 21.16 | 21.03 | 21.16 | 889 | -0.14(-0.68%) |
Dec 17, 2021 | 21.32 | 21.37 | 21.30 | 21.30 | 974 | -0.13(-0.62%) |
Dec 16, 2021 | 21.38 | 21.44 | 21.38 | 21.44 | 474 | +0.11(+0.50%) |
Dec 15, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 116 | -0.01(-0.04%) |
Dec 14, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 1,030 | -0.01(-0.07%) |
Dec 13, 2021 | 21.53 | 21.53 | 21.35 | 21.35 | 1,005 | -0.31(-1.43%) |
Dec 10, 2021 | 21.64 | 21.66 | 21.60 | 21.66 | 6,104 | +0.02(+0.10%) |
Dec 09, 2021 | 21.63 | 21.68 | 21.59 | 21.64 | 1,245 | -0.03(-0.14%) |
Dec 08, 2021 | 21.69 | 21.70 | 21.65 | 21.67 | 1,470 | +0.03(+0.12%) |
Dec 07, 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 370 | +0.30(+1.43%) |
Dec 06, 2021 | 21.34 | 21.34 | 21.34 | 21.34 | 1 | +0.20(+0.93%) |
Dec 03, 2021 | 21.35 | 21.35 | 21.12 | 21.14 | 5,659 | -0.14(-0.64%) |
Dec 02, 2021 | 21.28 | 21.28 | 21.28 | 21.28 | 65 | +0.25(+1.19%) |
Dec 01, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 1 | +0.10(+0.49%) |
Nov 30, 2021 | 20.92 | 20.92 | 20.92 | 20.92 | 10 | -0.06(-0.27%) |
Nov 29, 2021 | 21.01 | 21.01 | 20.96 | 20.98 | 9,804 | +0.02(+0.08%) |
Nov 26, 2021 | 20.95 | 20.96 | 20.95 | 20.96 | 469 | -0.61(-2.83%) |
Nov 24, 2021 | 21.53 | 21.57 | 21.53 | 21.57 | 699 | +0.00(+0.02%) |
Nov 23, 2021 | 21.49 | 21.57 | 21.48 | 21.57 | 3,245 | -0.02(-0.10%) |
Nov 22, 2021 | 21.68 | 21.72 | 21.59 | 21.59 | 2,174 | -0.08(-0.36%) |
Nov 19, 2021 | 21.67 | 21.67 | 21.67 | 21.67 | 114 | -0.01(-0.03%) |
Nov 18, 2021 | 21.70 | 21.68 | 21.68 | 21.68 | 4,647 | -0.10(-0.46%) |
Nov 17, 2021 | 21.80 | 21.80 | 21.78 | 21.78 | 2,348 | -0.09(-0.43%) |
Nov 16, 2021 | 21.95 | 21.99 | 21.87 | 21.87 | 17,638 | +0.04(+0.18%) |
Nov 15, 2021 | 21.83 | 21.83 | 21.83 | 21.83 | 17,269 | -0.10(-0.44%) |
Nov 12, 2021 | 21.84 | 21.93 | 21.84 | 21.93 | 247 | +0.02(+0.08%) |
Nov 11, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 36 | +0.34(+1.59%) |
Nov 10, 2021 | 21.59 | 21.57 | 0 | -0.15(-0.68%) | ||
Nov 09, 2021 | 21.75 | 21.75 | 21.61 | 21.71 | 8,493 | -0.00(-0.01%) |
Nov 08, 2021 | 21.67 | 21.72 | 21.67 | 21.72 | 255 | +0.15(+0.72%) |
Nov 05, 2021 | 21.52 | 21.56 | 21.52 | 21.56 | 1,686 | +0.08(+0.35%) |
Nov 04, 2021 | 21.40 | 21.49 | 21.40 | 21.49 | 736 | -0.09(-0.43%) |
Nov 03, 2021 | 21.60 | 21.60 | 21.58 | 21.58 | 744 | +0.14(+0.66%) |
Nov 02, 2021 | 21.53 | 21.53 | 21.44 | 21.44 | 1,372 | -0.21(-0.98%) |
Nov 01, 2021 | 21.62 | 21.65 | 21.57 | 21.65 | 3,735 | +0.22(+1.04%) |
Oct 29, 2021 | 21.58 | 21.58 | 21.37 | 21.43 | 3,517 | -0.31(-1.43%) |
Oct 28, 2021 | 21.77 | 21.77 | 21.65 | 21.74 | 1,235 | -0.02(-0.11%) |
Oct 27, 2021 | 21.73 | 21.83 | 21.73 | 21.76 | 1,514 | -0.13(-0.61%) |
Oct 26, 2021 | 21.92 | 21.94 | 21.89 | 21.89 | 1,845 | -0.03(-0.13%) |
Oct 25, 2021 | 21.83 | 21.94 | 21.83 | 21.92 | 7,854 | +0.14(+0.66%) |
Oct 22, 2021 | 21.79 | 21.79 | 21.74 | 21.78 | 1,338 | -0.03(-0.14%) |
Oct 21, 2021 | 21.73 | 21.81 | 21.73 | 21.81 | 516 | -0.12(-0.53%) |
Oct 20, 2021 | 21.96 | 22.04 | 21.86 | 21.92 | 3,297 | -0.04(-0.20%) |
Oct 19, 2021 | 21.98 | 22.00 | 21.89 | 21.97 | 1,665 | +0.23(+1.08%) |
Oct 18, 2021 | 21.67 | 21.73 | 21.67 | 21.73 | 5,792 | -0.03(-0.15%) |
Oct 15, 2021 | 21.77 | 21.77 | 21.77 | 21.77 | 196 | +0.17(+0.77%) |
Oct 14, 2021 | 21.51 | 21.60 | 21.51 | 21.60 | 293 | +0.07(+0.33%) |
Oct 13, 2021 | 21.46 | 21.53 | 21.45 | 21.53 | 2,324 | +0.29(+1.36%) |
Oct 12, 2021 | 21.25 | 21.29 | 21.23 | 21.24 | 4,989 | -0.11(-0.53%) |
Oct 11, 2021 | 21.41 | 21.41 | 21.35 | 21.35 | 2,857 | -0.05(-0.21%) |
Oct 08, 2021 | 21.51 | 21.51 | 21.40 | 21.40 | 2,474 | -0.02(-0.10%) |
Oct 07, 2021 | 21.28 | 21.49 | 21.28 | 21.42 | 2,047 | +0.21(+1.01%) |
Oct 06, 2021 | 21.02 | 21.20 | 21.02 | 21.20 | 317 | -0.08(-0.39%) |
Oct 05, 2021 | 21.33 | 21.33 | 21.25 | 21.29 | 509 | +0.16(+0.78%) |
Oct 04, 2021 | 21.14 | 21.14 | 21.12 | 21.12 | 202 | -0.26(-1.23%) |
Oct 01, 2021 | 21.37 | 21.42 | 21.30 | 21.39 | 8,352 | +0.02(+0.07%) |
Sep 30, 2021 | 21.40 | 21.40 | 21.32 | 21.37 | 2,337 | +0.19(+0.89%) |
Sep 29, 2021 | 21.25 | 21.32 | 21.15 | 21.18 | 3,924 | -0.09(-0.43%) |
Sep 28, 2021 | 21.23 | 21.27 | 21.21 | 21.27 | 1,790 | -0.30(-1.37%) |
Sep 27, 2021 | 21.47 | 21.57 | 21.47 | 21.57 | 2,704 | +0.10(+0.45%) |
Sep 24, 2021 | 21.49 | 21.49 | 21.47 | 21.47 | 164 | -0.29(-1.31%) |
Sep 23, 2021 | 21.70 | 21.76 | 21.68 | 21.76 | 985 | +0.07(+0.34%) |
Sep 22, 2021 | 21.75 | 21.75 | 21.68 | 21.68 | 574 | +0.32(+1.52%) |
Sep 21, 2021 | 21.33 | 21.36 | 21.33 | 21.36 | 188 | +0.18(+0.83%) |
Sep 20, 2021 | 21.32 | 21.32 | 21.19 | 21.19 | 1,403 | -0.60(-2.74%) |
Sep 17, 2021 | 21.86 | 21.86 | 21.73 | 21.78 | 778 | -0.15(-0.67%) |
Sep 16, 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 30 | -0.24(-1.07%) |
Sep 15, 2021 | 22.09 | 22.17 | 22.09 | 22.17 | 166 | +0.06(+0.26%) |
Sep 14, 2021 | 22.01 | 22.18 | 22.01 | 22.11 | 1,996 | -0.15(-0.66%) |
Sep 13, 2021 | 22.26 | 22.26 | 22.26 | 22.26 | 120 | +0.14(+0.64%) |
Sep 10, 2021 | 22.11 | 22.14 | 22.11 | 22.11 | 1,110 | -0.05(-0.22%) |
Sep 09, 2021 | 22.06 | 22.16 | 22.06 | 22.16 | 563 | -0.05(-0.21%) |
Sep 08, 2021 | 22.21 | 22.31 | 22.13 | 22.21 | 2,704 | -0.28(-1.24%) |
Sep 07, 2021 | 22.59 | 22.59 | 22.49 | 22.49 | 325 | +0.00(+0.00%) |
Sep 03, 2021 | 22.59 | 22.60 | 22.49 | 22.49 | 1,882 | +0.12(+0.54%) |
Sep 02, 2021 | 22.48 | 22.48 | 22.37 | 22.37 | 1,110 | -0.11(-0.50%) |
Sep 01, 2021 | 22.56 | 22.60 | 22.47 | 22.48 | 15,977 | +0.19(+0.86%) |
Aug 31, 2021 | 22.27 | 22.29 | 22.27 | 22.29 | 290 | +0.19(+0.84%) |
Aug 30, 2021 | 22.09 | 22.20 | 22.09 | 22.10 | 4,062 | +0.13(+0.58%) |
Aug 27, 2021 | 21.91 | 21.97 | 21.91 | 21.97 | 1,559 | +0.31(+1.44%) |
Aug 26, 2021 | 21.80 | 21.80 | 21.63 | 21.66 | 728 | -0.14(-0.63%) |
Aug 25, 2021 | 21.65 | 21.85 | 21.65 | 21.80 | 4,514 | +0.14(+0.63%) |
Aug 24, 2021 | 21.55 | 21.69 | 21.52 | 21.66 | 4,311 | +0.18(+0.84%) |
Aug 23, 2021 | 21.48 | 21.48 | 21.48 | 21.48 | 22 | +0.36(+1.72%) |
Aug 20, 2021 | 21.16 | 21.16 | 21.09 | 21.12 | 1,089 | +0.04(+0.17%) |
Aug 19, 2021 | 21.14 | 21.14 | 21.08 | 21.08 | 3,313 | -0.33(-1.55%) |
Aug 18, 2021 | 21.60 | 21.60 | 21.42 | 21.42 | 1,798 | +0.12(+0.58%) |
Aug 17, 2021 | 21.29 | 21.29 | 21.29 | 21.29 | 12 | -0.31(-1.42%) |
Aug 16, 2021 | 21.66 | 21.66 | 21.60 | 21.60 | 364 | -0.17(-0.78%) |
Aug 13, 2021 | 21.76 | 21.79 | 21.76 | 21.77 | 3,722 | -0.04(-0.20%) |
Aug 12, 2021 | 21.81 | 21.81 | 21.81 | 21.81 | 941 | -0.02(-0.08%) |
Aug 11, 2021 | 21.85 | 21.88 | 21.68 | 21.83 | 29,987 | -0.01(-0.05%) |
Aug 10, 2021 | 21.91 | 21.91 | 21.84 | 21.84 | 436 | -0.05(-0.22%) |
Aug 09, 2021 | 21.89 | 21.89 | 21.89 | 21.89 | 5 | -0.01(-0.06%) |
Aug 06, 2021 | 22.03 | 22.03 | 21.90 | 21.90 | 1,588 | -0.22(-0.99%) |
Aug 05, 2021 | 21.99 | 22.12 | 21.99 | 22.12 | 2,753 | +0.01(+0.06%) |
Aug 04, 2021 | 22.08 | 22.11 | 22.06 | 22.11 | 2,287 | +0.14(+0.65%) |
Aug 03, 2021 | 21.77 | 21.97 | 21.77 | 21.97 | 2,726 | +0.14(+0.65%) |