Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.92 | 14.98 | 14.88 | 14.94 | 3,291,407 | -0.25(-1.65%) |
Oct 28, 2022 | 15.07 | 15.19 | 15.03 | 15.19 | 2,911,978 | -0.24(-1.56%) |
Oct 27, 2022 | 15.47 | 15.56 | 15.41 | 15.43 | 4,297,908 | -0.07(-0.48%) |
Oct 26, 2022 | 15.35 | 15.55 | 15.33 | 15.50 | 6,107,420 | +0.23(+1.52%) |
Oct 25, 2022 | 15.21 | 15.29 | 15.17 | 15.27 | 3,504,601 | -0.19(-1.20%) |
Oct 24, 2022 | 15.54 | 15.54 | 15.28 | 15.46 | 7,594,173 | -0.94(-5.72%) |
Oct 21, 2022 | 16.28 | 16.39 | 16.19 | 16.39 | 3,430,454 | -0.12(-0.73%) |
Oct 20, 2022 | 16.57 | 16.71 | 16.50 | 16.51 | 3,742,347 | +0.02(+0.11%) |
Oct 19, 2022 | 16.51 | 16.61 | 16.47 | 16.49 | 4,154,910 | -0.15(-0.89%) |
Oct 18, 2022 | 16.84 | 16.84 | 16.57 | 16.64 | 4,062,050 | -0.11(-0.66%) |
Oct 17, 2022 | 16.66 | 16.82 | 16.66 | 16.75 | 3,521,721 | +0.30(+1.80%) |
Oct 14, 2022 | 16.71 | 16.74 | 16.46 | 16.46 | 4,431,570 | -0.44(-2.58%) |
Oct 13, 2022 | 16.51 | 16.95 | 16.45 | 16.89 | 6,284,232 | +0.06(+0.33%) |
Oct 12, 2022 | 16.84 | 16.90 | 16.81 | 16.84 | 3,179,304 | -0.15(-0.87%) |
Oct 11, 2022 | 17.03 | 17.12 | 16.93 | 16.99 | 3,295,551 | -0.19(-1.08%) |
Oct 10, 2022 | 17.24 | 17.27 | 17.16 | 17.17 | 2,916,732 | -0.28(-1.60%) |
Oct 07, 2022 | 17.60 | 17.64 | 17.44 | 17.45 | 3,090,915 | -0.19(-1.10%) |
Oct 06, 2022 | 17.71 | 17.74 | 17.63 | 17.64 | 4,643,298 | -0.09(-0.52%) |
Oct 05, 2022 | 17.68 | 17.77 | 17.62 | 17.74 | 4,408,290 | +0.23(+1.32%) |
Oct 04, 2022 | 17.34 | 17.59 | 17.29 | 17.51 | 5,875,463 | +0.33(+1.95%) |
Oct 03, 2022 | 17.00 | 17.20 | 17.00 | 17.17 | 8,328,043 | +0.25(+1.48%) |
Sep 30, 2022 | 16.92 | 17.02 | 16.91 | 16.92 | 5,754,238 | +0.00(+0.00%) |
Sep 29, 2022 | 16.94 | 16.98 | 16.82 | 16.92 | 2,836,781 | -0.39(-2.25%) |
Sep 28, 2022 | 17.12 | 17.33 | 17.07 | 17.31 | 7,859,005 | -0.19(-1.06%) |
Sep 27, 2022 | 17.63 | 17.65 | 17.43 | 17.50 | 4,675,348 | -0.28(-1.57%) |
Sep 26, 2022 | 17.77 | 17.83 | 17.72 | 17.77 | 4,941,649 | -0.14(-0.78%) |
Sep 23, 2022 | 18.07 | 18.07 | 17.83 | 17.91 | 4,891,304 | -0.19(-1.02%) |
Sep 22, 2022 | 18.16 | 18.18 | 18.09 | 18.10 | 2,840,655 | -0.21(-1.17%) |
Sep 21, 2022 | 18.46 | 18.56 | 18.30 | 18.31 | 4,597,738 | -0.19(-1.00%) |
Sep 20, 2022 | 18.53 | 18.56 | 18.46 | 18.50 | 2,697,967 | -0.03(-0.15%) |
Sep 19, 2022 | 18.41 | 18.54 | 18.41 | 18.53 | 2,323,150 | +0.05(+0.25%) |
Sep 16, 2022 | 18.45 | 18.50 | 18.42 | 18.48 | 3,566,322 | +0.11(+0.61%) |
Sep 15, 2022 | 18.39 | 18.48 | 18.35 | 18.37 | 4,518,059 | -0.05(-0.25%) |
Sep 14, 2022 | 18.42 | 18.47 | 18.37 | 18.41 | 3,675,584 | -0.04(-0.20%) |
Sep 13, 2022 | 18.66 | 18.71 | 18.44 | 18.45 | 4,402,894 | -0.53(-2.79%) |
Sep 12, 2022 | 18.93 | 19.00 | 18.88 | 18.98 | 3,462,544 | +0.19(+0.99%) |
Sep 09, 2022 | 18.73 | 18.83 | 18.73 | 18.80 | 2,764,585 | +0.35(+1.91%) |
Sep 08, 2022 | 18.43 | 18.48 | 18.35 | 18.44 | 3,955,275 | -0.15(-0.80%) |
Sep 07, 2022 | 18.45 | 18.60 | 18.41 | 18.59 | 3,258,902 | +0.09(+0.50%) |
Sep 06, 2022 | 18.56 | 18.62 | 18.47 | 18.50 | 3,812,355 | -0.17(-0.89%) |
Sep 02, 2022 | 18.80 | 18.83 | 18.64 | 18.67 | 4,196,919 | -0.19(-1.03%) |
Sep 01, 2022 | 18.88 | 18.88 | 18.73 | 18.86 | 3,337,432 | -0.10(-0.54%) |
Aug 31, 2022 | 19.08 | 19.11 | 18.95 | 18.96 | 4,235,437 | +0.07(+0.39%) |
Aug 30, 2022 | 19.04 | 19.05 | 18.86 | 18.89 | 5,325,072 | -0.25(-1.31%) |
Aug 29, 2022 | 19.17 | 19.24 | 19.13 | 19.14 | 6,282,676 | -0.11(-0.58%) |
Aug 26, 2022 | 19.48 | 19.57 | 19.25 | 19.25 | 5,395,732 | -0.15(-0.77%) |
Aug 25, 2022 | 19.22 | 19.42 | 19.18 | 19.40 | 5,832,574 | +0.45(+2.40%) |
Aug 24, 2022 | 18.90 | 19.04 | 18.86 | 18.94 | 4,184,778 | -0.19(-1.02%) |
Aug 23, 2022 | 19.11 | 19.18 | 19.08 | 19.14 | 6,006,171 | -0.11(-0.58%) |
Aug 22, 2022 | 19.25 | 19.34 | 19.24 | 19.25 | 2,937,585 | -0.06(-0.29%) |
Aug 19, 2022 | 19.39 | 19.41 | 19.29 | 19.31 | 2,963,611 | -0.12(-0.62%) |
Aug 18, 2022 | 19.39 | 19.43 | 19.38 | 19.43 | 3,201,013 | -0.19(-0.99%) |
Aug 17, 2022 | 19.57 | 19.68 | 19.56 | 19.62 | 4,253,441 | +0.02(+0.09%) |
Aug 16, 2022 | 19.54 | 19.65 | 19.53 | 19.60 | 4,208,311 | -0.04(-0.19%) |
Aug 15, 2022 | 19.57 | 19.68 | 19.57 | 19.64 | 3,115,386 | -0.10(-0.52%) |
Aug 12, 2022 | 19.57 | 19.74 | 19.57 | 19.74 | 3,272,706 | +0.13(+0.66%) |
Aug 11, 2022 | 19.64 | 19.76 | 19.58 | 19.61 | 4,597,499 | +0.14(+0.71%) |
Aug 10, 2022 | 19.44 | 19.49 | 19.41 | 19.47 | 3,073,682 | -0.02(-0.10%) |
Aug 09, 2022 | 19.56 | 19.59 | 19.46 | 19.49 | 3,588,067 | -0.08(-0.43%) |
Aug 08, 2022 | 19.57 | 19.65 | 19.56 | 19.57 | 2,651,240 | +0.03(+0.14%) |
Aug 05, 2022 | 19.46 | 19.56 | 19.44 | 19.55 | 2,870,464 | +0.04(+0.19%) |
Aug 04, 2022 | 19.51 | 19.57 | 19.49 | 19.51 | 2,653,177 | +0.19(+0.96%) |
Aug 03, 2022 | 19.22 | 19.35 | 19.18 | 19.32 | 2,186,294 | +0.06(+0.29%) |
Aug 02, 2022 | 19.17 | 19.40 | 19.14 | 19.27 | 6,219,132 | -0.30(-1.52%) |
Aug 01, 2022 | 19.52 | 19.64 | 19.46 | 19.57 | 2,880,608 | -0.15(-0.75%) |
Jul 29, 2022 | 19.64 | 19.72 | 19.58 | 19.71 | 3,112,947 | -0.22(-1.12%) |
Jul 28, 2022 | 19.91 | 19.96 | 19.77 | 19.94 | 2,924,633 | -0.03(-0.14%) |
Jul 27, 2022 | 19.85 | 19.98 | 19.82 | 19.96 | 3,041,534 | +0.16(+0.80%) |
Jul 26, 2022 | 19.90 | 19.93 | 19.80 | 19.81 | 2,225,742 | +0.04(+0.19%) |
Jul 25, 2022 | 19.73 | 19.80 | 19.72 | 19.77 | 3,463,143 | +0.22(+1.14%) |
Jul 22, 2022 | 19.66 | 19.66 | 19.51 | 19.55 | 2,794,301 | -0.14(-0.71%) |
Jul 21, 2022 | 19.64 | 19.69 | 19.60 | 19.69 | 2,316,316 | -0.23(-1.16%) |
Jul 20, 2022 | 19.89 | 19.95 | 19.84 | 19.92 | 2,640,050 | -0.07(-0.33%) |
Jul 19, 2022 | 19.88 | 20.01 | 19.85 | 19.98 | 1,820,957 | +0.13(+0.65%) |
Jul 18, 2022 | 19.96 | 20.02 | 19.83 | 19.85 | 3,231,363 | +0.17(+0.85%) |
Jul 15, 2022 | 19.63 | 19.70 | 19.57 | 19.69 | 3,185,666 | -0.15(-0.75%) |
Jul 14, 2022 | 19.80 | 19.87 | 19.75 | 19.83 | 5,169,640 | -0.18(-0.88%) |
Jul 13, 2022 | 19.86 | 20.07 | 19.83 | 20.01 | 3,216,617 | +0.04(+0.19%) |
Jul 12, 2022 | 20.02 | 20.03 | 19.92 | 19.97 | 2,904,333 | +0.04(+0.19%) |
Jul 11, 2022 | 20.04 | 20.05 | 19.93 | 19.94 | 3,196,204 | -0.49(-2.41%) |
Jul 08, 2022 | 20.40 | 20.46 | 20.32 | 20.43 | 5,014,819 | -0.05(-0.23%) |
Jul 07, 2022 | 20.37 | 20.48 | 20.36 | 20.47 | 5,330,068 | +0.32(+1.56%) |
Jul 06, 2022 | 20.18 | 20.21 | 20.09 | 20.16 | 4,945,995 | -0.17(-0.82%) |
Jul 05, 2022 | 20.20 | 20.34 | 20.10 | 20.33 | 6,017,375 | -0.23(-1.13%) |
Jul 01, 2022 | 20.51 | 20.57 | 20.37 | 20.56 | 5,622,453 | -0.04(-0.18%) |
Jun 30, 2022 | 20.38 | 20.59 | 20.33 | 20.59 | 5,440,832 | +0.11(+0.54%) |
Jun 29, 2022 | 20.46 | 20.53 | 20.36 | 20.48 | 3,663,851 | +0.06(+0.27%) |
Jun 28, 2022 | 20.67 | 20.71 | 20.41 | 20.43 | 3,840,285 | +0.14(+0.69%) |
Jun 27, 2022 | 20.32 | 20.35 | 20.25 | 20.29 | 2,730,961 | +0.36(+1.82%) |
Jun 24, 2022 | 19.76 | 19.93 | 19.75 | 19.93 | 3,135,826 | +0.33(+1.70%) |
Jun 23, 2022 | 19.62 | 19.66 | 19.47 | 19.59 | 3,131,833 | +0.03(+0.14%) |
Jun 22, 2022 | 19.54 | 19.66 | 19.49 | 19.57 | 2,610,714 | -0.20(-1.03%) |
Jun 21, 2022 | 19.74 | 19.88 | 19.72 | 19.77 | 2,907,954 | +0.32(+1.67%) |
Jun 17, 2022 | 19.48 | 19.57 | 19.36 | 19.44 | 4,714,409 | +0.05(+0.24%) |
Jun 16, 2022 | 19.38 | 19.47 | 19.29 | 19.40 | 3,427,665 | -0.38(-1.92%) |
Jun 15, 2022 | 19.64 | 19.86 | 19.60 | 19.78 | 4,299,895 | +0.11(+0.57%) |
Jun 14, 2022 | 19.66 | 19.72 | 19.56 | 19.67 | 4,040,522 | +0.04(+0.19%) |
Jun 13, 2022 | 19.82 | 19.89 | 19.62 | 19.63 | 3,744,441 | -0.37(-1.86%) |
Jun 10, 2022 | 20.10 | 20.12 | 19.95 | 20.00 | 3,157,052 | -0.16(-0.78%) |
Jun 09, 2022 | 20.34 | 20.38 | 20.15 | 20.16 | 3,166,912 | -0.23(-1.14%) |
Jun 08, 2022 | 20.45 | 20.50 | 20.35 | 20.39 | 4,541,238 | -0.13(-0.62%) |
Jun 07, 2022 | 20.35 | 20.52 | 20.34 | 20.52 | 2,674,816 | +0.04(+0.18%) |
Jun 06, 2022 | 20.53 | 20.60 | 20.43 | 20.48 | 2,650,581 | +0.24(+1.17%) |
Jun 03, 2022 | 20.23 | 20.35 | 20.23 | 20.24 | 2,608,239 | -0.16(-0.81%) |
Jun 02, 2022 | 20.21 | 20.41 | 20.16 | 20.41 | 3,438,990 | +0.23(+1.13%) |
Jun 01, 2022 | 20.37 | 20.42 | 20.17 | 20.18 | 3,242,241 | -0.08(-0.41%) |
May 31, 2022 | 20.38 | 20.38 | 20.25 | 20.26 | 3,365,667 | +0.04(+0.18%) |
May 27, 2022 | 20.11 | 20.23 | 20.08 | 20.23 | 3,565,844 | +0.36(+1.79%) |
May 26, 2022 | 19.60 | 19.91 | 19.59 | 19.87 | 3,827,265 | +0.19(+0.98%) |
May 25, 2022 | 19.57 | 19.70 | 19.55 | 19.68 | 3,236,724 | +0.03(+0.14%) |
May 24, 2022 | 19.60 | 19.67 | 19.49 | 19.65 | 3,381,504 | -0.26(-1.29%) |
May 23, 2022 | 19.80 | 19.94 | 19.76 | 19.91 | 7,010,854 | +0.00(+0.00%) |
May 20, 2022 | 19.97 | 19.99 | 19.70 | 19.91 | 2,997,467 | +0.21(+1.07%) |
May 19, 2022 | 19.58 | 19.75 | 19.55 | 19.70 | 2,701,047 | +0.15(+0.75%) |
May 18, 2022 | 19.72 | 19.76 | 19.53 | 19.55 | 2,521,886 | -0.19(-0.97%) |
May 17, 2022 | 19.72 | 19.75 | 19.60 | 19.74 | 2,812,970 | +0.42(+2.18%) |
May 16, 2022 | 19.29 | 19.40 | 19.28 | 19.32 | 5,160,592 | +0.02(+0.09%) |
May 13, 2022 | 19.14 | 19.34 | 19.12 | 19.30 | 5,251,474 | +0.40(+2.13%) |
May 12, 2022 | 18.82 | 18.95 | 18.72 | 18.90 | 6,337,115 | +0.10(+0.54%) |
May 11, 2022 | 18.98 | 19.10 | 18.76 | 18.80 | 6,706,202 | -0.09(-0.48%) |
May 10, 2022 | 19.09 | 19.12 | 18.81 | 18.89 | 5,714,376 | +0.15(+0.78%) |
May 09, 2022 | 18.93 | 18.96 | 18.74 | 18.75 | 5,603,284 | -0.37(-1.91%) |
May 06, 2022 | 19.23 | 19.25 | 19.00 | 19.11 | 11,738,928 | -0.29(-1.51%) |
May 05, 2022 | 19.65 | 19.66 | 19.25 | 19.40 | 6,244,079 | -0.51(-2.57%) |
May 04, 2022 | 19.77 | 19.94 | 19.59 | 19.92 | 5,090,970 | +0.11(+0.55%) |
May 03, 2022 | 19.76 | 19.85 | 19.70 | 19.81 | 4,580,291 | +0.32(+1.64%) |
May 02, 2022 | 19.45 | 19.49 | 19.26 | 19.49 | 6,128,497 | -0.05(-0.23%) |
Apr 29, 2022 | 19.73 | 19.80 | 19.52 | 19.53 | 7,964,203 | -0.15(-0.74%) |
Apr 28, 2022 | 19.70 | 19.70 | 19.50 | 19.68 | 7,419,168 | +0.16(+0.80%) |
Apr 27, 2022 | 19.43 | 19.60 | 19.39 | 19.52 | 5,644,936 | +0.22(+1.14%) |
Apr 26, 2022 | 19.48 | 19.53 | 19.28 | 19.30 | 4,390,305 | -0.25(-1.26%) |
Apr 25, 2022 | 19.49 | 19.58 | 19.38 | 19.55 | 4,809,473 | -0.26(-1.29%) |
Apr 22, 2022 | 19.93 | 19.98 | 19.79 | 19.81 | 4,506,037 | +0.00(+0.00%) |
Apr 21, 2022 | 20.05 | 20.10 | 19.77 | 19.81 | 4,776,346 | -0.25(-1.23%) |
Apr 20, 2022 | 20.13 | 20.15 | 20.05 | 20.05 | 2,845,534 | -0.06(-0.32%) |
Apr 19, 2022 | 20.01 | 20.13 | 19.92 | 20.12 | 4,003,128 | +0.02(+0.09%) |
Apr 18, 2022 | 20.04 | 20.18 | 20.02 | 20.10 | 2,328,986 | -0.09(-0.45%) |
Apr 14, 2022 | 20.24 | 20.25 | 20.17 | 20.19 | 2,836,163 | +0.02(+0.09%) |
Apr 13, 2022 | 20.08 | 20.21 | 20.04 | 20.17 | 4,446,241 | +0.04(+0.18%) |
Apr 12, 2022 | 20.26 | 20.28 | 20.11 | 20.13 | 3,572,528 | -0.05(-0.27%) |
Apr 11, 2022 | 20.31 | 20.36 | 20.16 | 20.19 | 5,025,006 | -0.48(-2.34%) |
Apr 08, 2022 | 20.63 | 20.73 | 20.60 | 20.67 | 4,023,254 | +0.20(+0.98%) |
Apr 07, 2022 | 20.53 | 20.57 | 20.38 | 20.47 | 3,107,126 | -0.15(-0.71%) |
Apr 06, 2022 | 20.66 | 20.73 | 20.54 | 20.62 | 7,183,015 | -0.27(-1.27%) |
Apr 05, 2022 | 21.08 | 21.09 | 20.86 | 20.88 | 2,629,330 | -0.22(-1.04%) |
Apr 04, 2022 | 21.02 | 21.11 | 20.96 | 21.10 | 3,598,361 | +0.16(+0.74%) |
Apr 01, 2022 | 20.94 | 21.03 | 20.87 | 20.95 | 4,013,327 | +0.32(+1.55%) |
Mar 31, 2022 | 20.71 | 20.75 | 20.60 | 20.63 | 2,489,674 | -0.40(-1.91%) |
Mar 30, 2022 | 20.97 | 21.12 | 20.94 | 21.03 | 5,134,948 | +0.07(+0.35%) |
Mar 29, 2022 | 20.94 | 21.02 | 20.78 | 20.96 | 3,876,988 | +0.23(+1.10%) |
Mar 28, 2022 | 20.68 | 20.76 | 20.59 | 20.73 | 4,249,784 | -0.02(-0.09%) |
Mar 25, 2022 | 20.68 | 20.80 | 20.66 | 20.75 | 3,453,807 | -0.20(-0.96%) |
Mar 24, 2022 | 20.94 | 20.98 | 20.80 | 20.95 | 3,758,501 | +0.15(+0.70%) |
Mar 23, 2022 | 20.82 | 20.95 | 20.69 | 20.80 | 4,984,045 | -0.09(-0.44%) |
Mar 22, 2022 | 21.08 | 21.08 | 20.87 | 20.89 | 6,314,944 | -0.03(-0.13%) |
Mar 21, 2022 | 20.92 | 21.01 | 20.79 | 20.92 | 6,071,049 | -0.28(-1.34%) |
Mar 18, 2022 | 20.68 | 21.22 | 20.59 | 21.20 | 6,174,523 | +0.58(+2.79%) |
Mar 17, 2022 | 20.59 | 20.67 | 20.37 | 20.63 | 8,303,337 | +0.20(+0.98%) |
Mar 16, 2022 | 19.88 | 20.45 | 19.77 | 20.43 | 7,538,125 | +1.27(+6.63%) |
Mar 15, 2022 | 18.90 | 19.18 | 18.83 | 19.16 | 6,908,501 | -0.35(-1.78%) |
Mar 14, 2022 | 19.72 | 19.81 | 19.48 | 19.50 | 6,201,493 | -0.21(-1.07%) |
Mar 11, 2022 | 20.04 | 20.05 | 19.69 | 19.71 | 5,359,976 | +0.11(+0.56%) |
Mar 10, 2022 | 19.65 | 19.51 | 19.60 | 4,675,571 | +0.05(+0.28%) | |
Mar 09, 2022 | 19.57 | 19.59 | 19.39 | 19.55 | 3,510,126 | -0.06(-0.33%) |
Mar 08, 2022 | 19.75 | 19.80 | 19.53 | 19.61 | 6,120,003 | +0.06(+0.33%) |
Mar 07, 2022 | 19.81 | 19.85 | 19.51 | 19.55 | 4,025,772 | -0.64(-3.17%) |
Mar 04, 2022 | 20.23 | 20.27 | 20.10 | 20.19 | 2,767,138 | -0.27(-1.34%) |
Mar 03, 2022 | 20.56 | 20.59 | 20.42 | 20.46 | 3,857,846 | +0.03(+0.13%) |
Mar 02, 2022 | 20.32 | 20.48 | 20.31 | 20.44 | 4,929,879 | -0.16(-0.75%) |
Mar 01, 2022 | 20.56 | 20.64 | 20.46 | 20.59 | 6,311,140 | -0.14(-0.66%) |
Feb 28, 2022 | 20.79 | 20.84 | 20.67 | 20.73 | 5,955,790 | -0.44(-2.07%) |
Feb 25, 2022 | 21.11 | 21.18 | 21.02 | 21.17 | 6,429,821 | -0.09(-0.43%) |
Feb 24, 2022 | 20.81 | 21.29 | 20.81 | 21.26 | 5,834,190 | -0.10(-0.47%) |
Feb 23, 2022 | 21.62 | 21.67 | 21.36 | 21.36 | 3,614,450 | -0.33(-1.52%) |
Feb 22, 2022 | 21.77 | 21.83 | 21.62 | 21.69 | 5,296,168 | -0.58(-2.63%) |
Feb 18, 2022 | 22.27 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.48 | 22.50 | 22.37 | 22.37 | 3,493,820 | -0.16(-0.69%) |
Feb 16, 2022 | 22.35 | 22.59 | 22.33 | 22.53 | 3,205,428 | +0.15(+0.65%) |
Feb 15, 2022 | 22.19 | 22.40 | 22.19 | 22.38 | 4,817,212 | +0.30(+1.37%) |
Feb 14, 2022 | 22.20 | 22.21 | 21.97 | 22.08 | 4,540,157 | -0.14(-0.62%) |
Feb 11, 2022 | 22.41 | 22.46 | 22.17 | 22.22 | 4,376,377 | -0.15(-0.65%) |
Feb 10, 2022 | 22.32 | 22.56 | 22.31 | 22.36 | 4,858,769 | -0.09(-0.41%) |
Feb 09, 2022 | 22.38 | 22.48 | 22.34 | 22.46 | 2,980,970 | +0.21(+0.94%) |
Feb 08, 2022 | 22.10 | 22.27 | 22.04 | 22.25 | 4,127,026 | +0.19(+0.87%) |
Feb 07, 2022 | 22.02 | 22.13 | 21.99 | 22.05 | 5,001,420 | +0.05(+0.25%) |
Feb 04, 2022 | 21.97 | 22.06 | 21.91 | 22.00 | 5,385,537 | +0.29(+1.35%) |
Feb 03, 2022 | 21.66 | 21.71 | 4,819,039 | -0.10(-0.46%) | ||
Feb 02, 2022 | 21.83 | 21.88 | 21.76 | 21.81 | 2,885,857 | +0.02(+0.08%) |
Feb 01, 2022 | 21.68 | 21.80 | 21.62 | 21.79 | 4,049,412 | +0.12(+0.55%) |
Jan 31, 2022 | 21.42 | 21.67 | 21.67 | 4,587,580 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.35 | 21.46 | 21.24 | 21.45 | 5,146,718 | -0.37(-1.68%) |
Jan 27, 2022 | 21.89 | 21.95 | 21.77 | 21.82 | 6,030,699 | -0.03(-0.13%) |
Jan 26, 2022 | 22.08 | 22.15 | 21.82 | 21.84 | 4,650,782 | -0.30(-1.36%) |
Jan 25, 2022 | 22.04 | 22.21 | 22.02 | 22.15 | 6,707,270 | -0.10(-0.45%) |
Jan 24, 2022 | 22.27 | 22.27 | 22.03 | 22.25 | 11,257,393 | -0.03(-0.12%) |
Jan 21, 2022 | 22.46 | 22.49 | 22.25 | 22.27 | 4,940,049 | +0.07(+0.33%) |
Jan 20, 2022 | 22.37 | 22.50 | 22.18 | 22.20 | 6,507,550 | +0.44(+2.02%) |
Jan 19, 2022 | 21.81 | 21.91 | 21.76 | 21.76 | 5,807,212 | +0.20(+0.93%) |
Jan 18, 2022 | 21.57 | 21.61 | 21.49 | 21.56 | 7,117,142 | -0.31(-1.42%) |
Jan 14, 2022 | 21.87 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 21.68 | 21.68 | 21.52 | 21.52 | 3,278,880 | -0.16(-0.72%) |
Jan 12, 2022 | 21.56 | 21.68 | 21.49 | 21.68 | 4,575,446 | +0.33(+1.54%) |
Jan 11, 2022 | 21.22 | 21.36 | 21.15 | 21.35 | 5,024,697 | +0.03(+0.13%) |
Jan 10, 2022 | 21.25 | 21.34 | 21.19 | 21.32 | 3,397,400 | -0.08(-0.38%) |
Jan 07, 2022 | 21.33 | 21.44 | 21.31 | 21.41 | 3,644,434 | +0.32(+1.52%) |
Jan 06, 2022 | 21.09 | 21.21 | 21.05 | 21.09 | 4,614,813 | +0.01(+0.04%) |
Jan 05, 2022 | 21.16 | 21.20 | 21.05 | 21.08 | 4,778,387 | -0.33(-1.54%) |
Jan 04, 2022 | 21.32 | 21.46 | 21.31 | 21.41 | 5,041,838 | +0.14(+0.64%) |
Jan 03, 2022 | 21.23 | 21.28 | 21.18 | 21.27 | 3,385,940 | +0.07(+0.34%) |
Dec 31, 2021 | 21.20 | 21.27 | 21.17 | 21.19 | 3,299,360 | -0.06(-0.30%) |
Dec 30, 2021 | 21.29 | 21.31 | 21.22 | 21.26 | 2,601,413 | +0.03(+0.12%) |
Dec 29, 2021 | 21.19 | 21.26 | 21.17 | 21.23 | 3,027,505 | -0.05(-0.21%) |
Dec 28, 2021 | 21.31 | 21.31 | 21.24 | 21.28 | 3,914,756 | +0.00(+0.00%) |
Dec 27, 2021 | 21.15 | 21.28 | 21.11 | 21.28 | 2,723,528 | +0.17(+0.82%) |
Dec 23, 2021 | 20.99 | 21.11 | 20.98 | 21.11 | 4,199,641 | +0.06(+0.30%) |
Dec 22, 2021 | 20.91 | 21.04 | 20.86 | 21.04 | 4,370,259 | +0.09(+0.44%) |
Dec 21, 2021 | 20.85 | 20.96 | 20.80 | 20.95 | 5,529,169 | +0.09(+0.44%) |
Dec 20, 2021 | 20.86 | 20.89 | 20.78 | 20.86 | 5,838,643 | -0.10(-0.48%) |
Dec 17, 2021 | 21.06 | 21.06 | 20.87 | 20.96 | 5,343,609 | -0.27(-1.29%) |
Dec 16, 2021 | 21.31 | 21.37 | 21.20 | 21.23 | 4,501,986 | +0.05(+0.26%) |
Dec 15, 2021 | 21.05 | 21.19 | 20.99 | 21.18 | 6,528,651 | -0.02(-0.09%) |
Dec 14, 2021 | 21.06 | 21.21 | 21.05 | 21.20 | 4,748,890 | -0.12(-0.56%) |
Dec 13, 2021 | 21.46 | 21.47 | 21.29 | 21.32 | 5,055,855 | -0.33(-1.50%) |
Dec 10, 2021 | 21.60 | 21.67 | 21.57 | 21.64 | 3,693,703 | +0.03(+0.13%) |
Dec 09, 2021 | 21.64 | 21.64 | 21.55 | 21.61 | 4,940,129 | +0.01(+0.04%) |
Dec 08, 2021 | 21.67 | 21.67 | 21.55 | 21.60 | 5,108,751 | -0.05(-0.25%) |
Dec 07, 2021 | 21.68 | 21.75 | 21.62 | 21.66 | 5,816,961 | +0.22(+1.01%) |
Dec 06, 2021 | 21.31 | 21.50 | 21.28 | 21.44 | 6,097,593 | +0.10(+0.47%) |
Dec 03, 2021 | 21.36 | 21.41 | 21.24 | 21.34 | 8,859,452 | +0.14(+0.64%) |
Dec 02, 2021 | 21.11 | 21.28 | 21.09 | 21.21 | 6,945,557 | +0.23(+1.12%) |
Dec 01, 2021 | 21.12 | 21.24 | 20.95 | 20.97 | 7,690,700 | -0.08(-0.39%) |
Nov 30, 2021 | 21.19 | 21.19 | 21.07 | 21.05 | 6,319,596 | -0.39(-1.81%) |
Nov 29, 2021 | 21.42 | 21.51 | 21.41 | 21.44 | 3,902,867 | +0.00(+0.00%) |
Nov 26, 2021 | 21.70 | 21.75 | 21.37 | 21.44 | 6,347,581 | -0.71(-3.22%) |
Nov 24, 2021 | 22.18 | 22.22 | 22.11 | 22.16 | 3,281,701 | +0.02(+0.08%) |
Nov 23, 2021 | 22.10 | 22.18 | 22.04 | 22.14 | 5,620,232 | -0.04(-0.16%) |
Nov 22, 2021 | 22.15 | 22.27 | 22.15 | 22.17 | 4,015,515 | +0.06(+0.29%) |
Nov 19, 2021 | 22.05 | 22.14 | 22.01 | 22.11 | 2,175,760 | +0.05(+0.20%) |
Nov 18, 2021 | 22.08 | 22.07 | 22.05 | 22.07 | 3,742,380 | -0.02(-0.08%) |
Nov 17, 2021 | 22.16 | 22.18 | 22.05 | 22.08 | 3,141,602 | -0.13(-0.57%) |
Nov 16, 2021 | 22.19 | 22.23 | 22.16 | 22.21 | 5,506,262 | +0.04(+0.16%) |
Nov 15, 2021 | 22.18 | 22.19 | 22.14 | 22.17 | 3,671,887 | +0.21(+0.95%) |
Nov 12, 2021 | 21.97 | 21.99 | 21.91 | 21.97 | 4,091,917 | -0.15(-0.69%) |
Nov 11, 2021 | 22.08 | 22.14 | 22.02 | 22.12 | 4,887,321 | +0.14(+0.66%) |
Nov 10, 2021 | 21.99 | 21.97 | 3,935,731 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.06 | 22.09 | 21.96 | 22.02 | 3,587,616 | -0.21(-0.94%) |
Nov 08, 2021 | 22.26 | 22.28 | 22.20 | 22.23 | 3,753,869 | +0.06(+0.29%) |
Nov 05, 2021 | 22.11 | 22.21 | 22.07 | 22.16 | 4,675,864 | +0.17(+0.78%) |
Nov 04, 2021 | 22.02 | 22.03 | 21.93 | 21.99 | 2,201,304 | -0.02(-0.08%) |
Nov 03, 2021 | 21.97 | 22.02 | 21.88 | 22.01 | 3,908,806 | -0.10(-0.45%) |
Nov 02, 2021 | 22.14 | 22.15 | 22.06 | 22.11 | 3,265,863 | -0.16(-0.73%) |