Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.49 | 24.53 | 24.40 | 24.51 | 1,802,131 | +0.10(+0.42%) |
Mar 30, 2022 | 24.39 | 24.41 | 24.35 | 24.40 | 4,262,991 | -0.13(-0.53%) |
Mar 29, 2022 | 24.46 | 24.55 | 24.42 | 24.53 | 1,655,085 | -0.15(-0.60%) |
Mar 28, 2022 | 24.75 | 24.75 | 24.66 | 24.68 | 1,166,228 | +0.07(+0.30%) |
Mar 25, 2022 | 24.59 | 24.63 | 24.55 | 24.61 | 643,051 | +0.01(+0.04%) |
Mar 24, 2022 | 24.63 | 24.66 | 24.57 | 24.60 | 1,788,240 | +0.03(+0.11%) |
Mar 23, 2022 | 24.61 | 24.64 | 24.56 | 24.57 | 499,926 | +0.03(+0.11%) |
Mar 22, 2022 | 24.53 | 24.56 | 24.50 | 24.54 | 996,462 | -0.01(-0.04%) |
Mar 21, 2022 | 24.48 | 24.55 | 24.46 | 24.55 | 1,322,460 | +0.09(+0.38%) |
Mar 18, 2022 | 24.56 | 24.57 | 24.45 | 24.46 | 980,617 | +0.03(+0.11%) |
Mar 17, 2022 | 24.48 | 24.50 | 24.35 | 24.43 | 3,314,643 | -0.06(-0.23%) |
Mar 16, 2022 | 24.57 | 24.69 | 24.49 | 24.49 | 2,101,796 | -0.18(-0.72%) |
Mar 15, 2022 | 24.60 | 24.71 | 24.57 | 24.66 | 818,390 | -0.03(-0.11%) |
Mar 14, 2022 | 24.66 | 24.70 | 24.60 | 24.69 | 1,866,779 | -0.01(-0.04%) |
Mar 11, 2022 | 24.59 | 24.75 | 24.56 | 24.70 | 1,782,938 | +0.13(+0.53%) |
Mar 10, 2022 | 24.52 | 24.58 | 24.50 | 24.57 | 1,178,320 | +0.12(+0.50%) |
Mar 09, 2022 | 24.46 | 24.52 | 24.40 | 24.45 | 1,711,609 | -0.24(-0.98%) |
Mar 08, 2022 | 24.69 | 24.75 | 24.61 | 24.69 | 1,606,760 | -0.05(-0.19%) |
Mar 07, 2022 | 24.63 | 24.77 | 24.62 | 24.74 | 2,691,423 | +0.18(+0.72%) |
Mar 04, 2022 | 24.65 | 24.66 | 24.56 | 24.56 | 3,469,449 | +0.19(+0.76%) |
Mar 03, 2022 | 24.35 | 24.43 | 24.33 | 24.38 | 1,910,432 | +0.09(+0.38%) |
Mar 02, 2022 | 24.34 | 24.40 | 24.26 | 24.28 | 1,557,657 | -0.02(-0.08%) |
Mar 01, 2022 | 24.23 | 24.34 | 24.21 | 24.30 | 2,680,817 | +0.19(+0.77%) |
Feb 28, 2022 | 24.16 | 24.16 | 24.10 | 24.12 | 1,451,452 | +0.04(+0.15%) |
Feb 25, 2022 | 24.16 | 24.16 | 24.08 | 24.08 | 1,388,300 | -0.12(-0.50%) |
Feb 24, 2022 | 24.26 | 24.38 | 24.17 | 24.20 | 4,466,630 | +0.20(+0.81%) |
Feb 23, 2022 | 23.94 | 24.01 | 23.92 | 24.00 | 1,302,849 | +0.03(+0.12%) |
Feb 22, 2022 | 23.96 | 23.98 | 23.93 | 23.98 | 1,257,417 | +0.01(+0.04%) |
Feb 18, 2022 | 23.97 | 0 | +0.07(+0.27%) | |||
Feb 17, 2022 | 23.90 | 23.92 | 23.87 | 23.90 | 922,396 | +0.01(+0.04%) |
Feb 16, 2022 | 23.93 | 23.93 | 23.86 | 23.89 | 746,079 | -0.05(-0.19%) |
Feb 15, 2022 | 23.98 | 24.02 | 23.93 | 23.94 | 1,342,536 | -0.09(-0.39%) |
Feb 14, 2022 | 24.02 | 24.06 | 23.99 | 24.03 | 2,075,438 | +0.07(+0.27%) |
Feb 11, 2022 | 23.91 | 23.98 | 23.86 | 23.97 | 2,370,374 | +0.10(+0.43%) |
Feb 10, 2022 | 23.93 | 23.95 | 23.74 | 23.86 | 3,146,020 | +0.04(+0.16%) |
Feb 09, 2022 | 23.82 | 23.85 | 23.80 | 23.83 | 685,497 | -0.03(-0.12%) |
Feb 08, 2022 | 23.84 | 23.88 | 23.84 | 23.85 | 1,707,528 | +0.04(+0.16%) |
Feb 07, 2022 | 23.84 | 23.84 | 23.79 | 23.82 | 1,244,694 | +0.01(+0.04%) |
Feb 04, 2022 | 23.85 | 23.88 | 23.80 | 23.81 | 2,408,175 | -0.02(-0.08%) |
Feb 03, 2022 | 23.86 | 23.77 | 23.83 | 6,988,297 | -0.12(-0.51%) | |
Feb 02, 2022 | 23.95 | 23.98 | 23.93 | 23.95 | 4,721,296 | -0.09(-0.39%) |
Feb 01, 2022 | 24.04 | 24.09 | 24.03 | 24.04 | 4,313,753 | -0.07(-0.27%) |
Jan 31, 2022 | 24.20 | 24.09 | 24.11 | 2,202,974 | -0.17(-0.69%) | |
Jan 28, 2022 | 24.26 | 24.29 | 24.23 | 24.27 | 1,922,587 | -0.01(-0.04%) |
Jan 27, 2022 | 24.24 | 24.29 | 24.21 | 24.28 | 1,642,321 | +0.21(+0.85%) |
Jan 26, 2022 | 23.96 | 24.10 | 23.95 | 24.08 | 1,698,921 | +0.13(+0.54%) |
Jan 25, 2022 | 24.00 | 24.02 | 23.94 | 23.95 | 1,408,831 | +0.01(+0.04%) |
Jan 24, 2022 | 23.97 | 23.99 | 23.91 | 23.94 | 2,088,398 | +0.07(+0.31%) |
Jan 21, 2022 | 23.84 | 23.87 | 23.84 | 23.86 | 1,314,122 | -0.07(-0.27%) |
Jan 20, 2022 | 23.84 | 23.93 | 23.82 | 23.93 | 1,108,620 | +0.07(+0.31%) |
Jan 19, 2022 | 23.84 | 23.87 | 23.83 | 23.85 | 1,620,189 | -0.06(-0.23%) |
Jan 18, 2022 | 23.85 | 23.92 | 23.84 | 23.91 | 2,082,184 | +0.15(+0.63%) |
Jan 14, 2022 | 23.76 | 0 | +0.07(+0.28%) | |||
Jan 13, 2022 | 23.64 | 23.70 | 23.63 | 23.70 | 4,079,356 | -0.01(-0.04%) |
Jan 12, 2022 | 23.79 | 23.79 | 23.69 | 23.71 | 3,744,247 | -0.16(-0.66%) |
Jan 11, 2022 | 23.96 | 23.98 | 23.86 | 23.86 | 1,407,316 | -0.10(-0.43%) |
Jan 10, 2022 | 24.01 | 24.02 | 23.95 | 23.97 | 1,077,395 | +0.06(+0.23%) |
Jan 07, 2022 | 23.98 | 23.99 | 23.89 | 23.91 | 580,012 | -0.13(-0.54%) |
Jan 06, 2022 | 24.01 | 24.05 | 23.98 | 24.04 | 1,500,913 | +0.02(+0.08%) |
Jan 05, 2022 | 23.97 | 24.03 | 23.94 | 24.02 | 1,105,266 | -0.03(-0.12%) |
Jan 04, 2022 | 24.05 | 24.06 | 23.98 | 24.05 | 1,406,147 | +0.02(+0.08%) |
Jan 03, 2022 | 23.98 | 24.05 | 23.98 | 24.03 | 3,701,948 | +0.15(+0.62%) |
Dec 31, 2021 | 23.94 | 23.96 | 23.87 | 23.88 | 1,246,342 | -0.10(-0.43%) |
Dec 30, 2021 | 23.98 | 24.02 | 23.95 | 23.98 | 394,533 | +0.04(+0.16%) |
Dec 29, 2021 | 23.98 | 23.98 | 23.91 | 23.95 | 1,343,615 | -0.07(-0.27%) |
Dec 28, 2021 | 24.00 | 24.05 | 24.00 | 24.01 | 880,256 | +0.03(+0.12%) |
Dec 27, 2021 | 24.02 | 24.02 | 23.98 | 23.98 | 1,444,259 | +0.01(+0.04%) |
Dec 23, 2021 | 24.05 | 24.05 | 23.98 | 23.98 | 2,378,713 | -0.02(-0.08%) |
Dec 22, 2021 | 24.04 | 24.05 | 23.98 | 23.99 | 2,254,661 | -0.09(-0.39%) |
Dec 21, 2021 | 24.11 | 24.14 | 24.09 | 24.09 | 951,923 | -0.03(-0.12%) |
Dec 20, 2021 | 24.09 | 24.12 | 24.07 | 24.12 | 1,526,680 | -0.03(-0.12%) |
Dec 17, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 585,129 | +0.17(+0.70%) |
Dec 16, 2021 | 23.98 | 24.02 | 23.96 | 23.98 | 1,200,421 | -0.10(-0.43%) |
Dec 15, 2021 | 24.12 | 24.21 | 24.05 | 24.08 | 788,686 | -0.04(-0.15%) |
Dec 14, 2021 | 24.05 | 24.12 | 24.04 | 24.12 | 667,197 | +0.05(+0.19%) |
Dec 13, 2021 | 24.00 | 24.08 | 24.00 | 24.07 | 762,975 | +0.07(+0.31%) |
Dec 10, 2021 | 24.04 | 24.07 | 23.98 | 23.99 | 601,683 | -0.04(-0.16%) |
Dec 09, 2021 | 24.00 | 24.07 | 23.99 | 24.03 | 806,830 | +0.08(+0.35%) |
Dec 08, 2021 | 24.02 | 24.03 | 23.94 | 23.95 | 627,252 | -0.11(-0.46%) |
Dec 07, 2021 | 24.12 | 24.12 | 24.05 | 24.06 | 2,988,972 | +0.01(+0.04%) |
Dec 06, 2021 | 24.04 | 24.09 | 24.03 | 24.05 | 732,028 | +0.04(+0.16%) |
Dec 03, 2021 | 24.03 | 24.10 | 23.98 | 24.01 | 1,421,007 | -0.01(-0.04%) |
Dec 02, 2021 | 23.95 | 24.03 | 23.95 | 24.02 | 785,984 | +0.01(+0.04%) |
Dec 01, 2021 | 23.95 | 24.02 | 23.90 | 24.01 | 1,960,576 | +0.07(+0.27%) |
Nov 30, 2021 | 23.90 | 23.92 | 23.87 | 23.95 | 2,270,445 | -0.11(-0.46%) |
Nov 29, 2021 | 24.07 | 24.10 | 24.05 | 24.06 | 804,923 | +0.05(+0.19%) |
Nov 26, 2021 | 24.05 | 24.06 | 23.98 | 24.01 | 1,180,892 | -0.19(-0.77%) |
Nov 24, 2021 | 24.21 | 24.23 | 24.17 | 24.20 | 1,083,082 | +0.09(+0.39%) |
Nov 23, 2021 | 24.12 | 24.13 | 24.08 | 24.11 | 833,227 | -0.01(-0.04%) |
Nov 22, 2021 | 24.09 | 24.12 | 24.05 | 24.12 | 1,169,472 | +0.12(+0.51%) |
Nov 19, 2021 | 23.95 | 24.00 | 23.94 | 23.99 | 729,700 | +0.12(+0.51%) |
Nov 18, 2021 | 23.92 | 23.88 | 23.87 | 23.87 | 759,872 | -0.07(-0.27%) |
Nov 17, 2021 | 23.97 | 23.99 | 23.92 | 23.94 | 732,986 | -0.05(-0.19%) |
Nov 16, 2021 | 23.93 | 23.98 | 23.90 | 23.98 | 1,339,835 | +0.09(+0.39%) |
Nov 15, 2021 | 23.77 | 23.89 | 23.75 | 23.89 | 542,614 | +0.13(+0.55%) |
Nov 12, 2021 | 23.80 | 23.80 | 23.74 | 23.76 | 278,479 | -0.03(-0.12%) |
Nov 11, 2021 | 23.73 | 23.79 | 23.73 | 23.79 | 609,109 | +0.06(+0.24%) |
Nov 10, 2021 | 23.54 | 23.73 | 23.73 | 1,820,711 | +0.25(+1.07%) | |
Nov 09, 2021 | 23.49 | 23.53 | 23.46 | 23.48 | 327,843 | -0.03(-0.12%) |
Nov 08, 2021 | 23.53 | 23.54 | 23.49 | 23.51 | 649,159 | -0.05(-0.20%) |
Nov 05, 2021 | 23.60 | 23.64 | 23.55 | 23.56 | 683,337 | -0.02(-0.08%) |
Nov 04, 2021 | 23.55 | 23.61 | 23.55 | 23.57 | 1,147,113 | +0.12(+0.52%) |
Nov 03, 2021 | 23.53 | 23.55 | 23.44 | 23.45 | 1,826,179 | -0.06(-0.24%) |
Nov 02, 2021 | 23.49 | 23.53 | 23.48 | 23.51 | 1,188,864 | +0.06(+0.24%) |
Nov 01, 2021 | 23.52 | 23.53 | 23.45 | 23.45 | 2,389,032 | -0.07(-0.32%) |
Oct 29, 2021 | 23.41 | 23.57 | 23.41 | 23.53 | 857,694 | +0.19(+0.80%) |
Oct 28, 2021 | 23.42 | 23.42 | 23.31 | 23.34 | 609,328 | -0.14(-0.60%) |
Oct 27, 2021 | 23.44 | 23.48 | 23.42 | 23.48 | 360,679 | -0.01(-0.04%) |
Oct 26, 2021 | 23.44 | 23.49 | 841,387 | +0.05(+0.20%) | ||
Oct 25, 2021 | 23.45 | 23.47 | 23.44 | 23.44 | 380,633 | +0.04(+0.16%) |
Oct 22, 2021 | 23.42 | 23.44 | 23.38 | 23.41 | 406,125 | -0.05(-0.20%) |
Oct 21, 2021 | 23.40 | 23.45 | 23.39 | 23.45 | 578,238 | +0.06(+0.24%) |
Oct 20, 2021 | 23.43 | 23.44 | 23.38 | 23.40 | 837,616 | -0.04(-0.16%) |
Oct 19, 2021 | 23.42 | 23.45 | 23.40 | 23.43 | 1,039,587 | -0.06(-0.24%) |
Oct 18, 2021 | 23.50 | 23.52 | 23.46 | 23.49 | 1,749,976 | +0.01(+0.04%) |
Oct 15, 2021 | 23.50 | 23.52 | 23.47 | 23.48 | 523,976 | -0.03(-0.12%) |
Oct 14, 2021 | 23.48 | 23.52 | 23.48 | 23.51 | 546,222 | +0.00(+0.00%) |
Oct 13, 2021 | 23.57 | 23.58 | 23.51 | 23.51 | 815,377 | -0.13(-0.55%) |
Oct 12, 2021 | 23.62 | 23.66 | 23.61 | 23.64 | 833,668 | +0.03(+0.12%) |
Oct 11, 2021 | 23.56 | 23.61 | 23.53 | 23.61 | 2,020,421 | +0.07(+0.28%) |
Oct 08, 2021 | 23.53 | 23.56 | 23.52 | 23.55 | 411,616 | -0.02(-0.08%) |
Oct 07, 2021 | 23.57 | 23.57 | 23.54 | 23.57 | 504,406 | -0.01(-0.04%) |
Oct 06, 2021 | 23.60 | 23.62 | 23.57 | 23.57 | 1,203,667 | +0.07(+0.28%) |
Oct 05, 2021 | 23.53 | 23.53 | 23.47 | 23.51 | 695,388 | +0.05(+0.20%) |
Oct 04, 2021 | 23.46 | 23.48 | 23.43 | 23.46 | 939,111 | -0.07(-0.32%) |
Oct 01, 2021 | 23.51 | 23.56 | 23.51 | 23.54 | 1,633,253 | -0.05(-0.20%) |
Sep 30, 2021 | 23.60 | 23.62 | 23.55 | 23.58 | 835,288 | -0.04(-0.16%) |
Sep 29, 2021 | 23.53 | 23.62 | 23.52 | 23.62 | 904,868 | +0.17(+0.72%) |
Sep 28, 2021 | 23.43 | 23.47 | 23.42 | 23.45 | 2,423,441 | +0.08(+0.36%) |
Sep 27, 2021 | 23.38 | 23.38 | 23.34 | 23.37 | 274,202 | +0.03(+0.12%) |
Sep 24, 2021 | 23.35 | 23.36 | 23.33 | 23.34 | 492,806 | +0.07(+0.28%) |
Sep 23, 2021 | 23.30 | 23.30 | 23.26 | 23.28 | 553,440 | -0.09(-0.40%) |
Sep 22, 2021 | 23.32 | 23.40 | 23.26 | 23.37 | 948,269 | +0.07(+0.28%) |
Sep 21, 2021 | 23.31 | 23.34 | 23.30 | 23.30 | 670,721 | -0.02(-0.08%) |
Sep 20, 2021 | 23.34 | 23.35 | 23.31 | 23.32 | 1,487,381 | +0.01(+0.04%) |
Sep 17, 2021 | 23.27 | 23.32 | 23.25 | 23.31 | 2,166,113 | +0.08(+0.36%) |
Sep 16, 2021 | 23.24 | 23.26 | 23.23 | 23.23 | 455,256 | +0.10(+0.44%) |
Sep 15, 2021 | 23.14 | 23.16 | 23.13 | 23.13 | 201,533 | -0.05(-0.20%) |
Sep 14, 2021 | 23.11 | 23.19 | 23.10 | 23.17 | 408,309 | +0.00(+0.00%) |
Sep 13, 2021 | 23.20 | 23.20 | 23.16 | 23.17 | 169,051 | +0.00(+0.00%) |
Sep 10, 2021 | 23.13 | 23.18 | 23.12 | 23.17 | 428,877 | +0.04(+0.16%) |
Sep 09, 2021 | 23.14 | 23.18 | 23.11 | 23.14 | 212,140 | -0.06(-0.24%) |
Sep 08, 2021 | 23.20 | 23.24 | 23.17 | 23.19 | 1,078,331 | +0.04(+0.16%) |
Sep 07, 2021 | 23.13 | 23.16 | 23.11 | 23.16 | 485,764 | +0.11(+0.49%) |
Sep 03, 2021 | 23.03 | 23.06 | 23.02 | 23.04 | 779,646 | -0.05(-0.20%) |
Sep 02, 2021 | 23.12 | 23.13 | 23.08 | 23.09 | 865,629 | -0.06(-0.24%) |
Sep 01, 2021 | 23.14 | 23.16 | 23.12 | 23.15 | 1,101,809 | -0.05(-0.20%) |
Aug 31, 2021 | 23.16 | 23.21 | 23.14 | 23.19 | 748,132 | +0.00(+0.00%) |
Aug 30, 2021 | 23.19 | 23.22 | 23.18 | 23.19 | 408,037 | +0.00(+0.00%) |
Aug 27, 2021 | 23.30 | 23.32 | 23.18 | 23.19 | 923,319 | -0.10(-0.44%) |
Aug 26, 2021 | 23.27 | 23.30 | 23.27 | 23.30 | 345,599 | +0.07(+0.28%) |
Aug 25, 2021 | 23.29 | 23.31 | 23.23 | 23.23 | 717,302 | -0.02(-0.08%) |
Aug 24, 2021 | 23.28 | 23.29 | 23.23 | 23.25 | 1,155,840 | -0.02(-0.08%) |
Aug 23, 2021 | 23.31 | 23.33 | 23.27 | 23.27 | 1,205,617 | -0.14(-0.60%) |
Aug 20, 2021 | 23.43 | 23.44 | 23.40 | 23.41 | 832,578 | -0.03(-0.12%) |
Aug 19, 2021 | 23.39 | 23.43 | 23.37 | 23.43 | 1,062,875 | +0.11(+0.48%) |
Aug 18, 2021 | 23.30 | 23.35 | 23.27 | 23.32 | 574,583 | +0.00(+0.00%) |
Aug 17, 2021 | 23.26 | 23.32 | 23.26 | 23.32 | 1,083,259 | +0.14(+0.60%) |
Aug 16, 2021 | 23.16 | 23.19 | 23.16 | 23.18 | 522,895 | +0.02(+0.08%) |
Aug 13, 2021 | 23.21 | 23.23 | 23.15 | 23.16 | 795,255 | -0.11(-0.48%) |
Aug 12, 2021 | 23.28 | 23.30 | 23.27 | 23.28 | 192,023 | +0.03(+0.12%) |
Aug 11, 2021 | 23.26 | 23.29 | 23.23 | 23.25 | 1,066,375 | -0.05(-0.20%) |
Aug 10, 2021 | 23.32 | 23.32 | 23.30 | 23.30 | 932,469 | +0.02(+0.08%) |
Aug 09, 2021 | 23.22 | 23.29 | 23.22 | 23.28 | 464,284 | +0.05(+0.20%) |
Aug 06, 2021 | 23.20 | 23.25 | 23.18 | 23.23 | 1,411,812 | +0.13(+0.56%) |
Aug 05, 2021 | 23.10 | 23.11 | 23.07 | 23.10 | 165,800 | +0.00(+0.00%) |
Aug 04, 2021 | 23.00 | 23.12 | 22.99 | 23.10 | 699,613 | +0.04(+0.16%) |
Aug 03, 2021 | 23.03 | 23.08 | 23.03 | 23.06 | 626,860 | +0.01(+0.04%) |
Aug 02, 2021 | 23.03 | 23.07 | 23.02 | 23.05 | 974,664 | -0.03(-0.12%) |
Jul 30, 2021 | 23.03 | 23.09 | 23.02 | 23.08 | 669,635 | +0.07(+0.28%) |
Jul 29, 2021 | 23.03 | 23.04 | 23.01 | 23.02 | 886,650 | -0.08(-0.36%) |
Jul 28, 2021 | 23.20 | 23.24 | 23.10 | 23.10 | 804,318 | -0.07(-0.28%) |
Jul 27, 2021 | 23.16 | 23.20 | 23.13 | 23.16 | 844,925 | -0.04(-0.16%) |
Jul 26, 2021 | 23.24 | 23.24 | 23.17 | 23.20 | 482,324 | -0.07(-0.32%) |
Jul 23, 2021 | 23.27 | 23.30 | 23.27 | 23.28 | 460,641 | +0.01(+0.04%) |
Jul 22, 2021 | 23.16 | 23.28 | 23.16 | 23.27 | 1,023,266 | +0.03(+0.12%) |
Jul 21, 2021 | 23.31 | 23.32 | 23.23 | 23.24 | 810,164 | -0.06(-0.24%) |
Jul 20, 2021 | 23.33 | 23.34 | 23.29 | 23.30 | 1,566,004 | +0.03(+0.12%) |
Jul 19, 2021 | 23.23 | 23.28 | 23.20 | 23.27 | 1,194,140 | +0.04(+0.16%) |
Jul 16, 2021 | 23.21 | 23.24 | 23.19 | 23.23 | 872,092 | +0.03(+0.12%) |
Jul 15, 2021 | 23.18 | 23.22 | 23.17 | 23.20 | 404,461 | +0.07(+0.28%) |
Jul 14, 2021 | 23.15 | 23.16 | 23.14 | 23.14 | 955,209 | -0.11(-0.48%) |
Jul 13, 2021 | 23.21 | 23.25 | 23.16 | 23.25 | 1,585,359 | +0.14(+0.60%) |
Jul 12, 2021 | 23.13 | 23.13 | 23.08 | 23.11 | 457,669 | +0.03(+0.12%) |
Jul 09, 2021 | 23.10 | 23.12 | 23.07 | 23.08 | 1,343,825 | -0.06(-0.24%) |
Jul 08, 2021 | 23.13 | 23.16 | 23.11 | 23.14 | 1,327,362 | -0.09(-0.40%) |
Jul 07, 2021 | 23.20 | 23.27 | 23.18 | 23.23 | 746,726 | +0.04(+0.16%) |
Jul 06, 2021 | 23.16 | 23.22 | 23.15 | 23.19 | 1,237,590 | +0.08(+0.36%) |
Jul 02, 2021 | 23.18 | 23.20 | 23.10 | 23.11 | 1,188,433 | -0.09(-0.40%) |
Jul 01, 2021 | 23.15 | 23.20 | 23.12 | 23.20 | 2,654,050 | +0.07(+0.28%) |
Jun 30, 2021 | 23.10 | 23.16 | 23.10 | 23.14 | 933,272 | +0.07(+0.28%) |
Jun 29, 2021 | 23.08 | 23.10 | 23.05 | 23.07 | 680,758 | +0.06(+0.24%) |
Jun 28, 2021 | 23.02 | 23.04 | 23.00 | 23.02 | 834,474 | +0.01(+0.04%) |
Jun 25, 2021 | 22.95 | 23.02 | 22.93 | 23.01 | 383,020 | +0.01(+0.04%) |
Jun 24, 2021 | 23.00 | 23.03 | 22.98 | 23.00 | 444,502 | -0.02(-0.08%) |
Jun 23, 2021 | 22.95 | 23.02 | 22.93 | 23.02 | 1,125,149 | +0.04(+0.16%) |
Jun 22, 2021 | 23.04 | 23.07 | 22.97 | 22.98 | 487,773 | -0.04(-0.16%) |
Jun 21, 2021 | 23.05 | 23.07 | 23.01 | 23.02 | 703,095 | -0.11(-0.48%) |
Jun 18, 2021 | 23.12 | 23.16 | 23.10 | 23.13 | 1,369,290 | +0.07(+0.32%) |
Jun 17, 2021 | 22.98 | 23.06 | 22.96 | 23.05 | 2,114,721 | +0.18(+0.77%) |
Jun 16, 2021 | 22.69 | 22.89 | 22.68 | 22.88 | 2,057,734 | +0.19(+0.82%) |
Jun 15, 2021 | 22.68 | 22.70 | 22.68 | 22.69 | 504,018 | +0.02(+0.08%) |
Jun 14, 2021 | 22.65 | 22.69 | 22.65 | 22.67 | 971,567 | -0.02(-0.08%) |
Jun 11, 2021 | 22.64 | 22.71 | 22.64 | 22.69 | 1,169,827 | +0.11(+0.50%) |
Jun 10, 2021 | 22.63 | 22.63 | 22.55 | 22.58 | 825,901 | -0.02(-0.08%) |
Jun 09, 2021 | 22.52 | 22.61 | 22.51 | 22.60 | 874,343 | +0.02(+0.08%) |
Jun 08, 2021 | 22.59 | 22.59 | 22.55 | 22.58 | 740,615 | +0.03(+0.12%) |
Jun 07, 2021 | 22.56 | 22.58 | 22.53 | 22.55 | 904,546 | -0.04(-0.17%) |
Jun 04, 2021 | 22.59 | 22.60 | 22.56 | 22.59 | 1,484,564 | -0.08(-0.37%) |
Jun 03, 2021 | 22.62 | 22.70 | 22.62 | 22.67 | 2,231,985 | +0.14(+0.62%) |
Jun 02, 2021 | 22.57 | 22.59 | 22.53 | 22.53 | 1,606,980 | +0.00(+0.00%) |
Jun 01, 2021 | 22.50 | 22.53 | 22.48 | 22.53 | 794,370 | -0.04(-0.17%) |
May 28, 2021 | 22.64 | 22.64 | 22.55 | 22.57 | 646,890 | +0.02(+0.08%) |
May 27, 2021 | 22.57 | 22.59 | 22.54 | 22.55 | 380,519 | -0.02(-0.08%) |
May 26, 2021 | 22.54 | 22.59 | 22.50 | 22.57 | 360,924 | +0.08(+0.37%) |
May 25, 2021 | 22.48 | 22.52 | 22.47 | 22.48 | 664,116 | -0.03(-0.12%) |
May 24, 2021 | 22.53 | 22.54 | 22.50 | 22.51 | 768,378 | -0.06(-0.25%) |
May 21, 2021 | 22.52 | 22.61 | 22.52 | 22.57 | 736,058 | +0.07(+0.33%) |
May 20, 2021 | 22.55 | 22.55 | 22.49 | 22.49 | 910,599 | -0.11(-0.49%) |
May 19, 2021 | 22.55 | 22.63 | 22.49 | 22.61 | 1,389,341 | +0.10(+0.46%) |
May 18, 2021 | 22.50 | 22.54 | 22.49 | 22.50 | 723,039 | -0.10(-0.45%) |
May 17, 2021 | 22.64 | 22.65 | 22.60 | 22.61 | 270,274 | -0.03(-0.12%) |
May 14, 2021 | 22.65 | 22.66 | 22.63 | 22.63 | 685,307 | -0.09(-0.41%) |
May 13, 2021 | 22.75 | 22.78 | 22.72 | 22.73 | 483,514 | -0.04(-0.16%) |
May 12, 2021 | 22.70 | 22.76 | 22.67 | 22.76 | 2,554,114 | +0.17(+0.74%) |
May 11, 2021 | 22.60 | 22.61 | 22.57 | 22.60 | 589,753 | -0.02(-0.08%) |
May 10, 2021 | 22.57 | 22.62 | 22.57 | 22.61 | 707,910 | +0.00(+0.00%) |
May 07, 2021 | 22.72 | 22.74 | 22.61 | 22.61 | 1,979,699 | -0.17(-0.74%) |
May 06, 2021 | 22.83 | 22.83 | 22.78 | 22.78 | 511,093 | -0.11(-0.49%) |
May 05, 2021 | 22.90 | 22.91 | 22.88 | 22.89 | 1,678,010 | -0.01(-0.04%) |
May 04, 2021 | 22.88 | 22.91 | 22.86 | 22.90 | 1,315,242 | +0.10(+0.45%) |
May 03, 2021 | 22.85 | 22.85 | 22.78 | 22.80 | 1,101,695 | -0.10(-0.45%) |
Apr 30, 2021 | 22.78 | 22.90 | 22.78 | 22.90 | 1,206,901 | +0.19(+0.82%) |
Apr 29, 2021 | 22.73 | 22.76 | 22.72 | 22.72 | 285,768 | +0.01(+0.04%) |
Apr 28, 2021 | 22.83 | 22.84 | 22.71 | 22.71 | 507,655 | -0.08(-0.37%) |
Apr 27, 2021 | 22.80 | 22.82 | 22.77 | 22.79 | 391,463 | +0.01(+0.04%) |
Apr 26, 2021 | 22.81 | 22.82 | 22.76 | 22.78 | 860,701 | +0.00(+0.00%) |
Apr 23, 2021 | 22.81 | 22.86 | 22.77 | 22.78 | 609,246 | -0.13(-0.57%) |
Apr 22, 2021 | 22.88 | 22.93 | 22.87 | 22.91 | 384,532 | +0.07(+0.29%) |
Apr 21, 2021 | 22.92 | 22.94 | 22.85 | 22.85 | 447,883 | -0.03(-0.12%) |
Apr 20, 2021 | 22.85 | 22.89 | 22.83 | 22.88 | 887,779 | +0.04(+0.16%) |
Apr 19, 2021 | 22.86 | 22.89 | 22.84 | 22.84 | 1,146,250 | -0.13(-0.57%) |
Apr 16, 2021 | 22.97 | 22.99 | 22.95 | 22.97 | 463,185 | -0.03(-0.12%) |
Apr 15, 2021 | 22.98 | 23.02 | 22.97 | 23.00 | 418,840 | +0.00(+0.00%) |
Apr 14, 2021 | 23.01 | 23.03 | 22.97 | 23.00 | 678,739 | -0.03(-0.12%) |
Apr 13, 2021 | 23.09 | 23.09 | 23.02 | 23.02 | 535,221 | -0.08(-0.36%) |
Apr 12, 2021 | 23.10 | 23.13 | 23.10 | 23.11 | 514,986 | -0.01(-0.04%) |
Apr 09, 2021 | 23.16 | 23.16 | 23.11 | 23.12 | 741,676 | +0.02(+0.08%) |
Apr 08, 2021 | 23.15 | 23.15 | 23.09 | 23.10 | 624,538 | -0.10(-0.44%) |
Apr 07, 2021 | 23.16 | 23.22 | 23.13 | 23.20 | 814,395 | +0.03(+0.12%) |
Apr 06, 2021 | 23.21 | 23.22 | 23.16 | 23.17 | 1,980,978 | -0.06(-0.24%) |
Apr 05, 2021 | 23.29 | 23.30 | 23.22 | 23.23 | 1,829,314 | -0.07(-0.32%) |