Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2021 | 22.12 | 22.28 | 22.13 | 22.27 | 3,702,223 | +0.09(+0.41%) |
Oct 29, 2021 | 22.22 | 22.23 | 22.16 | 22.18 | 4,252,397 | -0.05(-0.24%) |
Oct 28, 2021 | 22.13 | 22.25 | 22.13 | 22.24 | 3,532,340 | +0.11(+0.49%) |
Oct 27, 2021 | 22.23 | 22.24 | 22.11 | 22.13 | 3,449,051 | -0.20(-0.89%) |
Oct 26, 2021 | 22.40 | 22.30 | 22.33 | 3,685,099 | -0.05(-0.24%) | |
Oct 25, 2021 | 22.35 | 22.44 | 22.35 | 22.38 | 4,061,307 | +0.07(+0.32%) |
Oct 22, 2021 | 22.26 | 22.37 | 22.23 | 22.31 | 5,026,308 | +0.10(+0.45%) |
Oct 21, 2021 | 22.26 | 22.26 | 22.17 | 22.21 | 4,548,256 | -0.25(-1.13%) |
Oct 20, 2021 | 22.46 | 22.49 | 22.40 | 22.46 | 2,637,429 | +0.14(+0.61%) |
Oct 19, 2021 | 22.30 | 22.38 | 22.25 | 22.33 | 3,706,801 | +0.24(+1.11%) |
Oct 18, 2021 | 22.04 | 22.13 | 22.01 | 22.08 | 4,832,380 | -0.04(-0.16%) |
Oct 15, 2021 | 21.92 | 22.13 | 21.89 | 22.12 | 9,554,217 | +0.34(+1.58%) |
Oct 14, 2021 | 21.87 | 21.91 | 21.76 | 21.78 | 3,898,234 | -0.08(-0.37%) |
Oct 13, 2021 | 21.81 | 21.90 | 21.74 | 21.86 | 4,519,313 | +0.21(+0.96%) |
Oct 12, 2021 | 21.77 | 21.79 | 21.65 | 21.65 | 3,494,846 | -0.11(-0.50%) |
Oct 11, 2021 | 21.77 | 21.83 | 21.69 | 21.76 | 5,325,041 | -0.21(-0.95%) |
Oct 08, 2021 | 21.93 | 21.99 | 21.92 | 21.97 | 3,716,350 | +0.05(+0.25%) |
Oct 07, 2021 | 21.90 | 21.95 | 21.83 | 21.91 | 5,339,313 | +0.22(+1.00%) |
Oct 06, 2021 | 21.66 | 21.74 | 21.57 | 21.69 | 3,152,311 | -0.01(-0.04%) |
Oct 05, 2021 | 21.69 | 21.77 | 21.65 | 21.70 | 5,576,098 | +0.25(+1.18%) |
Oct 04, 2021 | 21.59 | 21.60 | 21.44 | 21.45 | 7,275,690 | -0.14(-0.63%) |
Oct 01, 2021 | 21.66 | 21.68 | 21.46 | 21.59 | 6,103,048 | -0.09(-0.42%) |
Sep 30, 2021 | 21.73 | 21.80 | 21.66 | 21.68 | 6,999,100 | +0.08(+0.38%) |
Sep 29, 2021 | 21.65 | 21.68 | 21.59 | 21.60 | 4,804,877 | +0.33(+1.57%) |
Sep 28, 2021 | 21.34 | 21.39 | 21.21 | 21.26 | 4,807,760 | -0.22(-1.01%) |
Sep 27, 2021 | 21.28 | 21.48 | 21.28 | 21.48 | 4,941,341 | +0.15(+0.72%) |
Sep 24, 2021 | 21.44 | 21.47 | 21.32 | 21.32 | 6,482,008 | -0.57(-2.60%) |
Sep 23, 2021 | 21.85 | 21.95 | 21.79 | 21.89 | 5,043,105 | -0.11(-0.49%) |
Sep 22, 2021 | 21.86 | 22.14 | 21.82 | 22.00 | 9,510,182 | +0.39(+1.80%) |
Sep 21, 2021 | 21.66 | 21.73 | 21.57 | 21.61 | 6,585,246 | +0.32(+1.49%) |
Sep 20, 2021 | 21.31 | 21.39 | 21.12 | 21.30 | 6,377,971 | -0.81(-3.68%) |
Sep 17, 2021 | 22.09 | 22.15 | 22.07 | 22.11 | 7,256,991 | -0.14(-0.65%) |
Sep 16, 2021 | 22.24 | 22.30 | 22.13 | 22.25 | 5,655,774 | -0.33(-1.48%) |
Sep 15, 2021 | 22.55 | 22.61 | 22.52 | 22.59 | 5,664,133 | -0.46(-2.00%) |
Sep 14, 2021 | 23.18 | 23.19 | 23.00 | 23.05 | 3,726,478 | -0.35(-1.51%) |
Sep 13, 2021 | 23.41 | 23.45 | 23.35 | 23.40 | 3,440,829 | +0.00(+0.00%) |
Sep 10, 2021 | 23.54 | 23.57 | 23.39 | 23.40 | 4,210,334 | +0.14(+0.58%) |
Sep 09, 2021 | 23.37 | 23.37 | 23.22 | 23.27 | 4,963,682 | -0.19(-0.81%) |
Sep 08, 2021 | 23.38 | 23.56 | 23.38 | 23.46 | 5,750,150 | +0.01(+0.04%) |
Sep 07, 2021 | 23.46 | 23.49 | 23.41 | 23.45 | 3,229,339 | +0.15(+0.66%) |
Sep 03, 2021 | 23.27 | 23.33 | 23.25 | 23.29 | 2,207,356 | -0.12(-0.50%) |
Sep 02, 2021 | 23.43 | 23.48 | 23.38 | 23.41 | 4,624,132 | -0.04(-0.15%) |
Sep 01, 2021 | 23.39 | 23.48 | 23.38 | 23.45 | 6,589,067 | +0.15(+0.66%) |
Aug 31, 2021 | 23.27 | 23.30 | 23.25 | 23.29 | 5,846,781 | +0.00(+0.00%) |
Aug 30, 2021 | 23.28 | 23.32 | 23.24 | 23.29 | 3,621,710 | -0.02(-0.08%) |
Aug 27, 2021 | 23.22 | 23.32 | 23.17 | 23.31 | 3,143,407 | +0.10(+0.43%) |
Aug 26, 2021 | 23.20 | 23.26 | 23.18 | 23.21 | 3,492,738 | -0.09(-0.39%) |
Aug 25, 2021 | 23.29 | 23.35 | 23.26 | 23.30 | 4,898,561 | +0.01(+0.04%) |
Aug 24, 2021 | 23.34 | 23.35 | 23.20 | 23.29 | 10,164,813 | -0.06(-0.27%) |
Aug 23, 2021 | 23.36 | 23.42 | 23.30 | 23.36 | 4,928,653 | +0.14(+0.58%) |
Aug 20, 2021 | 23.13 | 23.24 | 23.00 | 23.22 | 6,206,018 | -0.11(-0.47%) |
Aug 19, 2021 | 23.24 | 23.40 | 23.24 | 23.33 | 5,127,279 | +0.00(+0.00%) |
Aug 18, 2021 | 23.45 | 23.51 | 23.32 | 23.33 | 5,099,824 | -0.05(-0.23%) |
Aug 17, 2021 | 23.38 | 23.46 | 23.34 | 23.38 | 5,244,173 | -0.26(-1.11%) |
Aug 16, 2021 | 23.48 | 23.64 | 23.39 | 23.65 | 6,194,649 | +0.14(+0.62%) |
Aug 13, 2021 | 23.45 | 23.53 | 23.43 | 23.50 | 2,753,400 | +0.22(+0.93%) |
Aug 12, 2021 | 23.34 | 23.36 | 23.26 | 23.29 | 3,196,614 | -0.19(-0.81%) |
Aug 11, 2021 | 23.51 | 23.54 | 23.39 | 23.48 | 5,134,296 | +0.05(+0.23%) |
Aug 10, 2021 | 23.34 | 23.44 | 23.31 | 23.42 | 4,550,026 | -0.07(-0.31%) |
Aug 09, 2021 | 23.49 | 23.52 | 23.47 | 23.49 | 4,023,481 | +0.09(+0.39%) |
Aug 06, 2021 | 23.48 | 23.48 | 23.31 | 23.40 | 7,147,208 | -0.05(-0.19%) |
Aug 05, 2021 | 23.40 | 23.46 | 23.40 | 23.45 | 3,532,309 | -0.11(-0.46%) |
Aug 04, 2021 | 23.59 | 23.60 | 23.52 | 23.56 | 5,007,415 | -0.11(-0.46%) |
Aug 03, 2021 | 23.60 | 23.69 | 23.51 | 23.67 | 3,436,880 | +0.10(+0.42%) |
Aug 02, 2021 | 23.72 | 23.74 | 23.55 | 23.57 | 8,001,803 | -0.01(-0.04%) |
Jul 30, 2021 | 23.40 | 23.60 | 23.40 | 23.57 | 6,935,203 | +0.18(+0.77%) |
Jul 29, 2021 | 23.44 | 23.50 | 23.38 | 23.39 | 5,863,545 | +0.12(+0.50%) |
Jul 28, 2021 | 23.20 | 23.29 | 23.06 | 23.28 | 13,898,048 | +0.21(+0.90%) |
Jul 27, 2021 | 23.10 | 23.14 | 22.83 | 23.07 | 14,031,546 | -0.71(-3.00%) |
Jul 26, 2021 | 23.70 | 23.85 | 23.69 | 23.78 | 5,768,898 | -0.33(-1.35%) |
Jul 23, 2021 | 24.10 | 24.11 | 23.98 | 24.11 | 5,795,383 | -0.26(-1.08%) |
Jul 22, 2021 | 24.40 | 24.43 | 24.29 | 24.37 | 5,677,527 | +0.15(+0.63%) |
Jul 21, 2021 | 23.95 | 24.23 | 23.95 | 24.22 | 3,877,180 | +0.31(+1.29%) |
Jul 20, 2021 | 23.78 | 23.96 | 23.76 | 23.91 | 4,825,355 | +0.09(+0.38%) |
Jul 19, 2021 | 23.86 | 23.97 | 23.74 | 23.82 | 6,994,060 | -0.46(-1.90%) |
Jul 16, 2021 | 24.39 | 24.43 | 24.26 | 24.28 | 7,072,615 | +0.07(+0.30%) |
Jul 15, 2021 | 24.14 | 24.23 | 24.14 | 24.21 | 5,530,360 | +0.13(+0.53%) |
Jul 14, 2021 | 24.07 | 24.12 | 24.03 | 24.08 | 3,467,469 | -0.14(-0.60%) |
Jul 13, 2021 | 24.26 | 24.30 | 24.19 | 24.23 | 3,075,164 | +0.11(+0.45%) |
Jul 12, 2021 | 23.99 | 24.12 | 23.99 | 24.12 | 3,581,159 | +0.15(+0.64%) |
Jul 09, 2021 | 23.86 | 23.96 | 23.85 | 23.96 | 6,755,511 | +0.05(+0.19%) |
Jul 08, 2021 | 23.85 | 24.00 | 23.82 | 23.92 | 3,870,496 | -0.33(-1.38%) |
Jul 07, 2021 | 24.23 | 24.29 | 24.08 | 24.25 | 5,922,523 | +0.26(+1.09%) |
Jul 06, 2021 | 24.06 | 24.09 | 23.92 | 23.99 | 3,192,353 | -0.14(-0.60%) |
Jul 02, 2021 | 23.96 | 24.14 | 23.96 | 24.14 | 3,231,117 | -0.06(-0.26%) |
Jul 01, 2021 | 24.18 | 24.21 | 24.09 | 24.20 | 4,475,086 | +0.05(+0.19%) |
Jun 30, 2021 | 24.19 | 24.19 | 24.13 | 24.15 | 4,125,015 | -0.06(-0.26%) |
Jun 29, 2021 | 24.17 | 24.23 | 24.13 | 24.22 | 7,651,453 | -0.07(-0.30%) |
Jun 28, 2021 | 24.37 | 24.38 | 24.23 | 24.29 | 4,573,301 | -0.14(-0.59%) |
Jun 25, 2021 | 24.41 | 24.43 | 24.40 | 24.43 | 3,536,579 | +0.14(+0.56%) |
Jun 24, 2021 | 24.29 | 24.31 | 24.24 | 24.30 | 3,012,801 | +0.11(+0.45%) |
Jun 23, 2021 | 24.23 | 24.25 | 24.17 | 24.19 | 3,360,458 | +0.15(+0.64%) |
Jun 22, 2021 | 23.95 | 24.04 | 23.86 | 24.04 | 5,846,600 | -0.03(-0.11%) |
Jun 21, 2021 | 24.03 | 24.08 | 23.95 | 24.06 | 3,961,410 | -0.09(-0.37%) |
Jun 18, 2021 | 24.17 | 24.21 | 24.13 | 24.15 | 5,079,547 | +0.11(+0.45%) |
Jun 17, 2021 | 24.11 | 24.18 | 24.00 | 24.04 | 6,729,974 | +0.01(+0.04%) |
Jun 16, 2021 | 24.14 | 24.18 | 24.02 | 24.04 | 5,440,499 | -0.05(-0.19%) |
Jun 15, 2021 | 24.21 | 24.21 | 24.06 | 24.08 | 5,324,677 | -0.35(-1.44%) |
Jun 14, 2021 | 24.41 | 24.44 | 24.35 | 24.43 | 4,222,533 | +0.06(+0.26%) |
Jun 11, 2021 | 24.46 | 24.46 | 24.32 | 24.37 | 5,624,468 | -0.02(-0.07%) |
Jun 10, 2021 | 24.42 | 24.42 | 24.31 | 24.39 | 2,856,526 | +0.01(+0.04%) |
Jun 09, 2021 | 24.43 | 24.45 | 24.37 | 24.38 | 3,135,292 | -0.04(-0.18%) |
Jun 08, 2021 | 24.44 | 24.45 | 24.34 | 24.42 | 2,459,879 | +0.02(+0.07%) |
Jun 07, 2021 | 24.47 | 24.47 | 24.36 | 24.40 | 2,020,979 | -0.11(-0.44%) |
Jun 04, 2021 | 24.49 | 24.51 | 24.41 | 24.51 | 4,440,384 | +0.02(+0.07%) |
Jun 03, 2021 | 24.45 | 24.52 | 24.40 | 24.49 | 4,914,702 | -0.22(-0.90%) |
Jun 02, 2021 | 24.77 | 24.77 | 24.69 | 24.72 | 3,316,616 | -0.11(-0.43%) |
Jun 01, 2021 | 24.89 | 24.89 | 24.81 | 24.82 | 4,096,885 | -0.22(-0.89%) |
May 28, 2021 | 25.04 | 25.11 | 25.01 | 25.05 | 5,158,510 | +0.05(+0.21%) |
May 27, 2021 | 24.98 | 25.02 | 24.94 | 24.99 | 5,901,148 | +0.02(+0.07%) |
May 26, 2021 | 24.93 | 25.01 | 24.93 | 24.98 | 3,982,405 | +0.28(+1.12%) |
May 25, 2021 | 24.63 | 24.72 | 24.62 | 24.70 | 4,733,608 | +0.45(+1.84%) |
May 24, 2021 | 24.24 | 24.31 | 24.24 | 24.25 | 2,784,656 | -0.04(-0.18%) |
May 21, 2021 | 24.29 | 24.35 | 24.25 | 24.30 | 4,509,031 | +0.02(+0.07%) |
May 20, 2021 | 24.30 | 24.32 | 24.25 | 24.28 | 5,313,862 | -0.07(-0.29%) |
May 19, 2021 | 24.14 | 24.37 | 24.11 | 24.35 | 5,403,557 | +0.08(+0.33%) |
May 18, 2021 | 24.36 | 24.41 | 24.24 | 24.27 | 4,512,466 | +0.11(+0.44%) |
May 17, 2021 | 24.05 | 24.19 | 24.03 | 24.16 | 4,340,015 | +0.02(+0.07%) |
May 14, 2021 | 24.22 | 24.23 | 24.14 | 24.15 | 6,360,170 | +0.20(+0.82%) |
May 13, 2021 | 23.90 | 24.04 | 23.87 | 23.95 | 6,143,923 | -0.02(-0.07%) |
May 12, 2021 | 24.11 | 24.15 | 23.95 | 23.97 | 4,317,974 | -0.21(-0.88%) |
May 11, 2021 | 24.12 | 24.41 | 24.06 | 24.18 | 5,024,761 | -0.58(-2.34%) |
May 10, 2021 | 24.82 | 24.85 | 24.73 | 24.76 | 6,965,801 | +0.09(+0.36%) |
May 07, 2021 | 24.63 | 24.69 | 24.53 | 24.67 | 6,385,888 | +0.17(+0.69%) |
May 06, 2021 | 24.39 | 24.51 | 24.37 | 24.50 | 6,132,739 | +0.24(+0.99%) |
May 05, 2021 | 24.24 | 24.29 | 24.17 | 24.26 | 4,903,695 | +0.05(+0.22%) |
May 04, 2021 | 24.17 | 24.23 | 24.07 | 24.21 | 4,834,055 | -0.01(-0.04%) |
May 03, 2021 | 24.15 | 24.25 | 24.02 | 24.22 | 4,301,272 | -0.09(-0.37%) |
Apr 30, 2021 | 24.38 | 24.38 | 24.24 | 24.31 | 4,680,659 | -0.53(-2.15%) |
Apr 29, 2021 | 24.81 | 24.85 | 24.69 | 24.84 | 4,070,113 | +0.32(+1.31%) |
Apr 28, 2021 | 24.49 | 24.58 | 24.48 | 24.52 | 3,145,115 | +0.03(+0.11%) |
Apr 27, 2021 | 24.46 | 24.51 | 24.40 | 24.49 | 3,136,079 | -0.04(-0.18%) |
Apr 26, 2021 | 24.52 | 24.58 | 24.51 | 24.54 | 5,343,145 | +0.04(+0.15%) |
Apr 23, 2021 | 24.39 | 24.52 | 24.38 | 24.50 | 3,380,014 | +0.32(+1.33%) |
Apr 22, 2021 | 24.30 | 24.31 | 24.09 | 24.18 | 5,794,286 | -0.10(-0.40%) |
Apr 21, 2021 | 24.13 | 24.29 | 24.12 | 24.28 | 5,397,907 | +0.09(+0.37%) |
Apr 20, 2021 | 24.30 | 24.31 | 24.16 | 24.19 | 5,623,880 | -0.02(-0.07%) |
Apr 19, 2021 | 24.30 | 24.30 | 24.16 | 24.21 | 4,636,342 | -0.04(-0.18%) |
Apr 16, 2021 | 24.24 | 24.31 | 24.19 | 24.25 | 7,605,398 | +0.01(+0.04%) |
Apr 15, 2021 | 24.29 | 24.29 | 24.16 | 24.24 | 16,822,880 | -0.01(-0.04%) |
Apr 14, 2021 | 24.16 | 24.31 | 24.16 | 24.25 | 9,134,461 | +0.29(+1.23%) |
Apr 13, 2021 | 23.95 | 23.99 | 23.90 | 23.96 | 4,465,628 | +0.18(+0.75%) |
Apr 12, 2021 | 23.83 | 23.95 | 23.71 | 23.78 | 4,158,738 | -0.33(-1.37%) |
Apr 09, 2021 | 23.95 | 24.11 | 23.95 | 24.11 | 6,376,220 | +0.05(+0.22%) |
Apr 08, 2021 | 24.16 | 24.20 | 24.03 | 24.06 | 6,440,306 | +0.51(+2.16%) |
Apr 07, 2021 | 23.47 | 23.55 | 23.43 | 23.55 | 6,984,047 | -0.38(-1.60%) |
Apr 06, 2021 | 23.91 | 24.06 | 23.90 | 23.93 | 4,712,865 | -0.10(-0.41%) |
Apr 05, 2021 | 23.99 | 24.04 | 23.87 | 24.03 | 2,169,188 | +0.18(+0.75%) |