Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.16 | 22.17 | 22.05 | 22.12 | 21,810,750 | -0.10(-0.47%) |
May 27, 2022 | 22.15 | 22.24 | 22.11 | 22.23 | 7,323,114 | +0.17(+0.78%) |
May 26, 2022 | 21.92 | 22.07 | 21.88 | 22.05 | 8,157,862 | +0.21(+0.95%) |
May 25, 2022 | 21.67 | 21.87 | 21.65 | 21.85 | 5,481,798 | +0.20(+0.92%) |
May 24, 2022 | 21.55 | 21.68 | 21.53 | 21.65 | 6,321,473 | +0.07(+0.32%) |
May 23, 2022 | 21.59 | 21.61 | 21.56 | 21.58 | 6,028,561 | +0.03(+0.16%) |
May 20, 2022 | 21.61 | 21.61 | 21.48 | 21.55 | 7,145,952 | -0.02(-0.08%) |
May 19, 2022 | 21.44 | 21.61 | 21.42 | 21.56 | 8,592,578 | +0.10(+0.48%) |
May 18, 2022 | 21.51 | 21.51 | 21.44 | 21.46 | 8,749,989 | -0.13(-0.60%) |
May 17, 2022 | 21.64 | 21.64 | 21.56 | 21.59 | 7,807,026 | -0.01(-0.04%) |
May 16, 2022 | 21.66 | 21.67 | 21.60 | 21.60 | 5,713,077 | -0.03(-0.12%) |
May 13, 2022 | 21.70 | 21.70 | 21.55 | 21.62 | 6,955,144 | -0.02(-0.08%) |
May 12, 2022 | 21.63 | 21.69 | 21.55 | 21.64 | 7,542,232 | +0.00(+0.00%) |
May 11, 2022 | 21.72 | 21.83 | 21.64 | 21.64 | 8,069,489 | -0.10(-0.48%) |
May 10, 2022 | 21.80 | 21.81 | 21.67 | 21.74 | 11,255,724 | +0.06(+0.28%) |
May 09, 2022 | 21.74 | 21.80 | 21.66 | 21.68 | 7,560,259 | -0.17(-0.79%) |
May 06, 2022 | 21.87 | 21.93 | 21.80 | 21.86 | 7,686,370 | -0.08(-0.35%) |
May 05, 2022 | 22.10 | 22.12 | 21.87 | 21.93 | 9,494,147 | -0.26(-1.17%) |
May 04, 2022 | 22.06 | 22.24 | 21.93 | 22.19 | 11,038,187 | +0.16(+0.71%) |
May 03, 2022 | 21.99 | 22.09 | 21.99 | 22.04 | 7,057,636 | +0.08(+0.35%) |
May 02, 2022 | 21.93 | 21.98 | 21.88 | 21.96 | 8,724,817 | +0.01(+0.07%) |
Apr 29, 2022 | 22.07 | 22.09 | 21.94 | 21.95 | 6,178,712 | -0.18(-0.82%) |
Apr 28, 2022 | 22.08 | 22.17 | 22.03 | 22.13 | 7,645,428 | +0.09(+0.39%) |
Apr 27, 2022 | 22.13 | 22.17 | 22.02 | 22.04 | 6,187,661 | -0.08(-0.35%) |
Apr 26, 2022 | 22.24 | 22.24 | 22.11 | 22.12 | 6,310,322 | -0.11(-0.50%) |
Apr 25, 2022 | 22.12 | 22.25 | 22.10 | 22.23 | 9,656,112 | +0.13(+0.58%) |
Apr 22, 2022 | 22.19 | 22.19 | 22.08 | 22.10 | 9,591,245 | -0.10(-0.46%) |
Apr 21, 2022 | 22.33 | 22.35 | 22.19 | 22.20 | 10,189,653 | -0.08(-0.35%) |
Apr 20, 2022 | 22.29 | 22.33 | 22.25 | 22.28 | 8,011,228 | +0.02(+0.08%) |
Apr 19, 2022 | 22.23 | 22.28 | 22.20 | 22.26 | 5,800,040 | +0.02(+0.08%) |
Apr 18, 2022 | 22.25 | 22.29 | 22.22 | 22.25 | 9,591,419 | -0.03(-0.12%) |
Apr 14, 2022 | 22.37 | 22.39 | 22.22 | 22.27 | 6,168,270 | -0.09(-0.42%) |
Apr 13, 2022 | 22.29 | 22.37 | 22.28 | 22.37 | 7,971,960 | +0.11(+0.50%) |
Apr 12, 2022 | 22.23 | 22.32 | 22.20 | 22.25 | 9,068,506 | +0.10(+0.47%) |
Apr 11, 2022 | 22.18 | 22.21 | 22.12 | 22.15 | 8,282,771 | -0.09(-0.39%) |
Apr 08, 2022 | 22.27 | 22.32 | 22.22 | 22.24 | 6,499,912 | -0.07(-0.31%) |
Apr 07, 2022 | 22.36 | 22.37 | 22.30 | 22.31 | 10,338,412 | -0.03(-0.15%) |
Apr 06, 2022 | 22.35 | 22.43 | 22.27 | 22.34 | 17,424,362 | -0.08(-0.35%) |
Apr 05, 2022 | 22.59 | 22.59 | 22.42 | 22.42 | 13,850,367 | -0.17(-0.76%) |
Apr 04, 2022 | 22.50 | 22.60 | 22.49 | 22.59 | 8,232,587 | +0.10(+0.46%) |
Apr 01, 2022 | 22.47 | 22.50 | 22.42 | 22.49 | 8,460,264 | +0.01(+0.03%) |
Mar 31, 2022 | 22.55 | 22.56 | 22.47 | 22.48 | 8,175,369 | -0.03(-0.11%) |
Mar 30, 2022 | 22.55 | 22.55 | 22.51 | 22.51 | 12,613,436 | -0.08(-0.34%) |
Mar 29, 2022 | 22.49 | 22.58 | 22.46 | 22.58 | 8,050,405 | +0.20(+0.88%) |
Mar 28, 2022 | 22.28 | 22.39 | 22.28 | 22.39 | 3,639,262 | +0.07(+0.31%) |
Mar 25, 2022 | 22.40 | 22.40 | 22.29 | 22.32 | 5,895,215 | -0.07(-0.31%) |
Mar 24, 2022 | 22.36 | 22.40 | 22.32 | 22.39 | 4,518,305 | +0.03(+0.15%) |
Mar 23, 2022 | 22.40 | 22.40 | 22.33 | 22.35 | 6,805,204 | -0.03(-0.15%) |
Mar 22, 2022 | 22.31 | 22.41 | 22.29 | 22.39 | 10,192,649 | +0.09(+0.38%) |
Mar 21, 2022 | 22.44 | 22.46 | 22.24 | 22.30 | 9,649,365 | -0.15(-0.65%) |
Mar 18, 2022 | 22.40 | 22.46 | 22.34 | 22.45 | 5,287,663 | +0.04(+0.19%) |
Mar 17, 2022 | 22.32 | 22.40 | 22.32 | 22.40 | 10,998,942 | +0.12(+0.54%) |
Mar 16, 2022 | 22.16 | 22.30 | 22.08 | 22.28 | 13,680,284 | +0.21(+0.93%) |
Mar 15, 2022 | 22.01 | 22.13 | 22.00 | 22.08 | 9,032,826 | +0.09(+0.39%) |
Mar 14, 2022 | 22.16 | 22.16 | 21.96 | 21.99 | 8,713,230 | -0.14(-0.62%) |
Mar 11, 2022 | 22.28 | 22.28 | 22.13 | 22.13 | 5,783,806 | -0.12(-0.54%) |
Mar 10, 2022 | 22.26 | 22.31 | 22.22 | 22.25 | 7,878,483 | -0.10(-0.46%) |
Mar 09, 2022 | 22.32 | 22.37 | 22.29 | 22.35 | 6,871,717 | +0.11(+0.50%) |
Mar 08, 2022 | 22.28 | 22.34 | 22.22 | 22.24 | 10,105,264 | -0.03(-0.15%) |
Mar 07, 2022 | 22.40 | 22.41 | 22.27 | 22.28 | 10,562,568 | -0.16(-0.73%) |
Mar 04, 2022 | 22.52 | 22.52 | 22.43 | 22.44 | 8,781,073 | -0.09(-0.42%) |
Mar 03, 2022 | 22.62 | 22.62 | 22.52 | 22.53 | 5,177,883 | -0.03(-0.15%) |
Mar 02, 2022 | 22.52 | 22.58 | 22.48 | 22.57 | 6,604,154 | +0.06(+0.27%) |
Mar 01, 2022 | 22.62 | 22.65 | 22.48 | 22.51 | 14,321,780 | -0.13(-0.58%) |
Feb 28, 2022 | 22.54 | 22.67 | 22.54 | 22.64 | 14,711,027 | +0.00(+0.00%) |
Feb 25, 2022 | 22.60 | 22.66 | 22.61 | 22.64 | 12,987,112 | +0.09(+0.38%) |
Feb 24, 2022 | 22.35 | 22.57 | 22.32 | 22.55 | 13,897,807 | +0.05(+0.23%) |
Feb 23, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 15,887,045 | -0.03(-0.11%) |
Feb 22, 2022 | 22.56 | 22.60 | 22.51 | 22.53 | 8,989,539 | -0.04(-0.19%) |
Feb 18, 2022 | 22.57 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.60 | 22.60 | 22.52 | 22.54 | 9,206,728 | -0.09(-0.38%) |
Feb 16, 2022 | 22.53 | 22.63 | 22.49 | 22.62 | 4,805,430 | +0.09(+0.38%) |
Feb 15, 2022 | 22.54 | 22.56 | 22.52 | 22.54 | 5,472,374 | +0.02(+0.08%) |
Feb 14, 2022 | 22.51 | 22.54 | 22.44 | 22.52 | 8,033,321 | +0.00(+0.00%) |
Feb 11, 2022 | 22.61 | 22.62 | 22.49 | 22.52 | 15,507,804 | -0.05(-0.23%) |
Feb 10, 2022 | 22.69 | 22.72 | 22.55 | 22.57 | 13,782,274 | -0.19(-0.83%) |
Feb 09, 2022 | 22.72 | 22.78 | 22.72 | 22.76 | 8,140,301 | +0.09(+0.38%) |
Feb 08, 2022 | 22.71 | 22.72 | 22.66 | 22.67 | 11,045,016 | -0.02(-0.08%) |
Feb 07, 2022 | 22.66 | 22.72 | 22.65 | 22.69 | 14,147,167 | +0.00(+0.00%) |
Feb 04, 2022 | 22.69 | 22.71 | 22.60 | 22.69 | 9,295,754 | -0.05(-0.23%) |
Feb 03, 2022 | 22.83 | 22.74 | 22.74 | 8,432,294 | -0.12(-0.52%) | |
Feb 02, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 9,713,699 | +0.00(+0.00%) |
Feb 01, 2022 | 22.83 | 22.87 | 22.77 | 22.86 | 9,759,965 | +0.09(+0.41%) |
Jan 31, 2022 | 22.73 | 22.80 | 22.77 | 21,216,476 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.71 | 22.79 | 22.65 | 22.77 | 7,947,196 | +0.04(+0.19%) |
Jan 27, 2022 | 22.83 | 22.85 | 22.69 | 22.73 | 5,822,249 | -0.09(-0.37%) |
Jan 26, 2022 | 22.90 | 22.94 | 22.79 | 22.81 | 6,884,517 | -0.05(-0.22%) |
Jan 25, 2022 | 22.85 | 22.88 | 22.82 | 22.86 | 5,846,602 | -0.06(-0.26%) |
Jan 24, 2022 | 22.89 | 22.92 | 22.79 | 22.92 | 7,930,504 | +0.00(+0.00%) |
Jan 21, 2022 | 22.90 | 22.95 | 22.90 | 22.92 | 6,353,453 | -0.01(-0.04%) |
Jan 20, 2022 | 22.98 | 23.02 | 22.92 | 22.93 | 3,770,081 | -0.04(-0.19%) |
Jan 19, 2022 | 22.99 | 23.01 | 22.96 | 22.97 | 6,392,406 | -0.01(-0.04%) |
Jan 18, 2022 | 23.01 | 23.01 | 22.97 | 22.98 | 9,934,291 | -0.06(-0.26%) |
Jan 14, 2022 | 23.04 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.09 | 23.09 | 23.02 | 23.03 | 6,686,812 | -0.05(-0.22%) |
Jan 12, 2022 | 23.10 | 23.10 | 23.06 | 23.08 | 4,669,965 | +0.02(+0.07%) |
Jan 11, 2022 | 22.99 | 23.07 | 22.95 | 23.07 | 4,785,682 | +0.10(+0.44%) |
Jan 10, 2022 | 22.95 | 22.98 | 22.88 | 22.96 | 8,189,000 | +0.00(+0.00%) |
Jan 07, 2022 | 22.99 | 22.99 | 22.95 | 22.96 | 6,763,494 | -0.01(-0.04%) |
Jan 06, 2022 | 22.98 | 23.03 | 22.97 | 22.97 | 14,320,346 | +0.00(+0.00%) |
Jan 05, 2022 | 23.10 | 23.10 | 22.96 | 22.97 | 5,815,578 | -0.12(-0.52%) |
Jan 04, 2022 | 23.11 | 23.11 | 23.06 | 23.09 | 5,863,432 | +0.02(+0.07%) |
Jan 03, 2022 | 23.08 | 23.09 | 23.04 | 23.07 | 4,720,693 | -0.02(-0.07%) |
Dec 31, 2021 | 23.07 | 23.10 | 23.07 | 23.09 | 3,484,520 | +0.02(+0.07%) |
Dec 30, 2021 | 23.11 | 23.11 | 23.07 | 23.07 | 3,585,519 | -0.03(-0.11%) |
Dec 29, 2021 | 23.11 | 23.13 | 23.09 | 23.10 | 4,086,012 | -0.02(-0.07%) |
Dec 28, 2021 | 23.14 | 23.14 | 23.10 | 23.12 | 5,107,354 | -0.03(-0.11%) |
Dec 27, 2021 | 23.11 | 23.14 | 23.10 | 23.14 | 2,539,121 | +0.05(+0.22%) |
Dec 23, 2021 | 23.07 | 23.12 | 23.07 | 23.09 | 5,154,715 | +0.03(+0.11%) |
Dec 22, 2021 | 22.99 | 23.07 | 22.99 | 23.07 | 4,683,388 | +0.07(+0.30%) |
Dec 21, 2021 | 22.95 | 23.00 | 22.94 | 23.00 | 4,194,417 | +0.08(+0.33%) |
Dec 20, 2021 | 22.92 | 22.93 | 22.89 | 22.92 | 5,147,605 | -0.03(-0.11%) |
Dec 17, 2021 | 22.96 | 22.96 | 22.91 | 22.95 | 8,921,437 | -0.02(-0.08%) |
Dec 16, 2021 | 23.01 | 23.01 | 22.95 | 22.96 | 12,930,517 | -0.03(-0.11%) |
Dec 15, 2021 | 22.95 | 22.99 | 22.90 | 22.99 | 8,485,114 | +0.05(+0.22%) |
Dec 14, 2021 | 22.93 | 22.96 | 22.91 | 22.94 | 4,991,514 | -0.03(-0.15%) |
Dec 13, 2021 | 22.94 | 22.98 | 22.93 | 22.97 | 6,749,862 | +0.03(+0.15%) |
Dec 10, 2021 | 22.96 | 22.96 | 22.93 | 22.94 | 3,361,223 | +0.02(+0.07%) |
Dec 09, 2021 | 22.99 | 22.99 | 22.91 | 22.92 | 6,415,420 | -0.06(-0.26%) |
Dec 08, 2021 | 22.97 | 22.99 | 22.95 | 22.98 | 9,478,849 | +0.01(+0.04%) |
Dec 07, 2021 | 22.96 | 23.01 | 22.94 | 22.97 | 8,612,183 | +0.08(+0.37%) |
Dec 06, 2021 | 22.85 | 22.92 | 22.84 | 22.89 | 5,902,687 | +0.04(+0.19%) |
Dec 03, 2021 | 22.84 | 22.85 | 22.80 | 22.85 | 6,558,969 | +0.01(+0.04%) |
Dec 02, 2021 | 22.74 | 22.85 | 22.74 | 22.84 | 12,466,898 | +0.11(+0.48%) |
Dec 01, 2021 | 22.78 | 22.83 | 22.72 | 22.73 | 8,488,416 | -0.00(-0.02%) |
Nov 30, 2021 | 22.77 | 22.81 | 22.77 | 22.73 | 13,982,661 | -0.08(-0.37%) |
Nov 29, 2021 | 22.76 | 22.82 | 22.76 | 22.82 | 7,273,710 | +0.08(+0.37%) |
Nov 26, 2021 | 22.77 | 22.77 | 22.70 | 22.73 | 3,292,238 | -0.12(-0.52%) |
Nov 24, 2021 | 22.84 | 22.85 | 22.79 | 22.85 | 5,846,594 | +0.00(+0.00%) |
Nov 23, 2021 | 22.88 | 22.89 | 22.83 | 22.85 | 2,387,588 | -0.03(-0.15%) |
Nov 22, 2021 | 22.94 | 22.94 | 22.88 | 22.88 | 4,463,842 | -0.04(-0.18%) |
Nov 19, 2021 | 22.94 | 22.95 | 22.92 | 22.93 | 2,416,897 | -0.01(-0.04%) |
Nov 18, 2021 | 22.99 | 22.99 | 22.93 | 22.93 | 4,142,737 | -0.03(-0.15%) |
Nov 17, 2021 | 22.99 | 22.99 | 22.96 | 22.97 | 3,991,621 | -0.02(-0.07%) |
Nov 16, 2021 | 22.97 | 22.99 | 22.97 | 22.99 | 3,105,601 | +0.01(+0.04%) |
Nov 15, 2021 | 23.01 | 23.01 | 22.97 | 22.98 | 2,875,821 | -0.02(-0.07%) |
Nov 12, 2021 | 23.01 | 23.03 | 22.99 | 22.99 | 1,898,055 | -0.01(-0.04%) |
Nov 11, 2021 | 23.02 | 23.02 | 22.99 | 23.00 | 1,579,251 | +0.00(+0.00%) |
Nov 10, 2021 | 23.06 | 23.00 | 6,555,465 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.08 | 23.09 | 23.05 | 23.08 | 2,235,431 | +0.01(+0.04%) |
Nov 08, 2021 | 23.11 | 23.11 | 23.06 | 23.07 | 3,763,341 | -0.03(-0.11%) |
Nov 05, 2021 | 23.07 | 23.09 | 23.06 | 23.09 | 3,470,983 | +0.04(+0.18%) |
Nov 04, 2021 | 23.04 | 23.05 | 23.02 | 23.05 | 5,510,200 | +0.03(+0.15%) |
Nov 03, 2021 | 22.98 | 23.02 | 22.96 | 23.02 | 2,951,886 | +0.04(+0.18%) |
Nov 02, 2021 | 22.94 | 22.99 | 22.94 | 22.98 | 5,220,387 | +0.03(+0.15%) |
Nov 01, 2021 | 22.99 | 23.04 | 22.94 | 22.94 | 3,338,213 | -0.02(-0.10%) |
Oct 29, 2021 | 22.98 | 22.98 | 22.96 | 22.97 | 2,013,135 | -0.03(-0.11%) |
Oct 28, 2021 | 22.98 | 22.99 | 22.97 | 22.99 | 3,588,477 | +0.02(+0.07%) |
Oct 27, 2021 | 22.98 | 22.99 | 22.96 | 22.98 | 3,255,715 | -0.02(-0.07%) |
Oct 26, 2021 | 22.98 | 22.99 | 3,570,541 | +0.01(+0.04%) | ||
Oct 25, 2021 | 22.97 | 22.98 | 22.93 | 22.98 | 2,494,642 | +0.03(+0.15%) |
Oct 22, 2021 | 22.98 | 22.98 | 22.93 | 22.95 | 3,952,680 | -0.02(-0.07%) |
Oct 21, 2021 | 23.02 | 23.02 | 22.97 | 22.97 | 3,616,929 | -0.04(-0.18%) |
Oct 20, 2021 | 23.00 | 23.01 | 22.99 | 23.01 | 1,444,760 | +0.03(+0.11%) |
Oct 19, 2021 | 22.98 | 22.99 | 22.98 | 22.98 | 1,710,761 | +0.02(+0.07%) |
Oct 18, 2021 | 22.96 | 22.98 | 22.94 | 22.97 | 4,320,163 | -0.01(-0.04%) |
Oct 15, 2021 | 23.02 | 23.02 | 22.98 | 22.98 | 3,151,042 | -0.03(-0.15%) |
Oct 14, 2021 | 22.94 | 23.01 | 22.94 | 23.01 | 11,626,922 | +0.09(+0.40%) |
Oct 13, 2021 | 22.89 | 22.92 | 22.88 | 22.92 | 5,403,717 | +0.03(+0.11%) |
Oct 12, 2021 | 22.87 | 22.90 | 22.87 | 22.89 | 3,409,314 | +0.04(+0.18%) |
Oct 11, 2021 | 22.92 | 22.92 | 22.85 | 22.85 | 2,595,134 | -0.05(-0.22%) |
Oct 08, 2021 | 22.95 | 22.95 | 22.89 | 22.90 | 4,687,694 | -0.03(-0.15%) |
Oct 07, 2021 | 22.95 | 22.98 | 22.92 | 22.93 | 4,740,464 | +0.01(+0.04%) |
Oct 06, 2021 | 22.89 | 22.94 | 22.88 | 22.92 | 4,453,004 | -0.02(-0.07%) |
Oct 05, 2021 | 22.95 | 22.98 | 22.92 | 22.94 | 2,361,608 | +0.01(+0.04%) |
Oct 04, 2021 | 23.00 | 23.00 | 22.93 | 22.93 | 4,604,568 | -0.04(-0.18%) |
Oct 01, 2021 | 22.98 | 23.00 | 22.95 | 22.98 | 5,586,356 | +0.02(+0.08%) |
Sep 30, 2021 | 22.99 | 23.00 | 22.94 | 22.96 | 6,276,154 | -0.03(-0.11%) |
Sep 29, 2021 | 22.97 | 22.99 | 22.97 | 22.98 | 9,305,781 | +0.04(+0.18%) |
Sep 28, 2021 | 22.98 | 22.99 | 22.95 | 22.94 | 4,981,672 | -0.08(-0.33%) |
Sep 27, 2021 | 23.02 | 23.02 | 22.98 | 23.02 | 4,051,031 | +0.01(+0.04%) |
Sep 24, 2021 | 23.01 | 23.02 | 22.99 | 23.01 | 4,424,324 | -0.01(-0.04%) |
Sep 23, 2021 | 23.01 | 23.03 | 23.01 | 23.02 | 4,244,153 | +0.02(+0.07%) |
Sep 22, 2021 | 23.00 | 23.02 | 22.98 | 23.00 | 3,152,400 | +0.02(+0.07%) |
Sep 21, 2021 | 22.98 | 22.99 | 22.95 | 22.98 | 5,659,175 | +0.02(+0.07%) |
Sep 20, 2021 | 22.93 | 22.97 | 22.93 | 22.97 | 10,410,298 | -0.03(-0.15%) |
Sep 17, 2021 | 23.02 | 23.02 | 23.00 | 23.00 | 2,277,137 | -0.03(-0.11%) |
Sep 16, 2021 | 23.03 | 23.03 | 23.00 | 23.02 | 2,478,263 | -0.01(-0.04%) |
Sep 15, 2021 | 23.00 | 23.03 | 23.00 | 23.03 | 4,004,510 | +0.05(+0.22%) |
Sep 14, 2021 | 23.00 | 23.02 | 22.98 | 22.98 | 2,863,094 | -0.02(-0.07%) |
Sep 13, 2021 | 22.99 | 23.01 | 22.97 | 23.00 | 3,657,618 | +0.04(+0.18%) |
Sep 10, 2021 | 23.01 | 23.02 | 22.96 | 22.96 | 2,398,451 | -0.03(-0.11%) |
Sep 09, 2021 | 23.00 | 23.00 | 22.97 | 22.98 | 3,693,133 | +0.00(+0.00%) |
Sep 08, 2021 | 22.97 | 22.98 | 22.95 | 22.98 | 4,395,921 | +0.03(+0.15%) |
Sep 07, 2021 | 23.01 | 23.01 | 22.95 | 22.95 | 5,056,107 | -0.06(-0.26%) |
Sep 03, 2021 | 22.99 | 23.01 | 22.97 | 23.01 | 3,882,784 | +0.01(+0.04%) |
Sep 02, 2021 | 22.98 | 23.00 | 22.97 | 23.00 | 5,099,819 | +0.03(+0.15%) |
Sep 01, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 4,833,632 | +0.02(+0.07%) |
Aug 31, 2021 | 22.95 | 22.95 | 22.93 | 22.95 | 3,510,388 | +0.01(+0.04%) |
Aug 30, 2021 | 22.93 | 22.96 | 22.93 | 22.94 | 4,672,784 | +0.02(+0.07%) |
Aug 27, 2021 | 22.88 | 22.93 | 22.88 | 22.92 | 1,945,896 | +0.04(+0.18%) |
Aug 26, 2021 | 22.87 | 22.89 | 22.85 | 22.88 | 6,423,567 | +0.00(+0.00%) |
Aug 25, 2021 | 22.87 | 22.89 | 22.87 | 22.88 | 6,523,926 | +0.02(+0.07%) |
Aug 24, 2021 | 22.86 | 22.87 | 22.84 | 22.87 | 5,418,926 | +0.04(+0.18%) |
Aug 23, 2021 | 22.81 | 22.84 | 22.80 | 22.82 | 4,810,390 | +0.05(+0.22%) |
Aug 20, 2021 | 22.77 | 22.81 | 22.76 | 22.77 | 9,115,495 | +0.02(+0.07%) |
Aug 19, 2021 | 22.77 | 22.79 | 22.75 | 22.76 | 6,571,202 | -0.03(-0.11%) |
Aug 18, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 4,099,359 | -0.03(-0.15%) |
Aug 17, 2021 | 22.81 | 22.82 | 22.78 | 22.82 | 4,372,450 | -0.03(-0.11%) |
Aug 16, 2021 | 22.82 | 22.84 | 22.81 | 22.84 | 5,819,184 | +0.02(+0.07%) |
Aug 13, 2021 | 22.82 | 22.83 | 22.81 | 22.82 | 1,580,945 | +0.01(+0.04%) |
Aug 12, 2021 | 22.81 | 22.82 | 22.79 | 22.82 | 2,969,350 | +0.02(+0.07%) |
Aug 11, 2021 | 22.76 | 22.80 | 22.76 | 22.80 | 4,938,993 | +0.04(+0.18%) |
Aug 10, 2021 | 22.78 | 22.79 | 22.75 | 22.76 | 5,262,327 | -0.02(-0.07%) |
Aug 09, 2021 | 22.80 | 22.82 | 22.77 | 22.77 | 2,911,592 | -0.05(-0.22%) |
Aug 06, 2021 | 22.83 | 22.84 | 22.81 | 22.82 | 7,890,592 | +0.02(+0.07%) |
Aug 05, 2021 | 22.79 | 22.82 | 22.79 | 22.81 | 3,458,156 | +0.03(+0.11%) |
Aug 04, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 2,406,283 | -0.03(-0.15%) |
Aug 03, 2021 | 22.84 | 22.84 | 22.81 | 22.82 | 4,700,199 | +0.01(+0.04%) |
Aug 02, 2021 | 22.87 | 22.89 | 22.81 | 22.81 | 2,758,509 | -0.05(-0.23%) |
Jul 30, 2021 | 22.88 | 22.89 | 22.85 | 22.86 | 3,153,878 | -0.02(-0.11%) |
Jul 29, 2021 | 22.88 | 22.89 | 22.88 | 22.88 | 4,299,160 | +0.02(+0.11%) |
Jul 28, 2021 | 22.87 | 22.88 | 22.83 | 22.86 | 3,239,841 | +0.02(+0.07%) |
Jul 27, 2021 | 22.86 | 22.86 | 22.82 | 22.84 | 5,925,276 | -0.03(-0.15%) |
Jul 26, 2021 | 22.88 | 22.89 | 22.85 | 22.88 | 3,056,427 | +0.00(+0.00%) |
Jul 23, 2021 | 22.88 | 22.88 | 22.86 | 22.88 | 5,360,402 | +0.02(+0.11%) |
Jul 22, 2021 | 22.86 | 22.87 | 22.83 | 22.85 | 6,182,487 | +0.00(+0.00%) |
Jul 21, 2021 | 22.82 | 22.85 | 22.82 | 22.85 | 5,249,893 | +0.04(+0.18%) |
Jul 20, 2021 | 22.73 | 22.81 | 22.73 | 22.81 | 5,543,630 | +0.07(+0.33%) |
Jul 19, 2021 | 22.83 | 22.83 | 22.71 | 22.73 | 9,512,040 | -0.12(-0.55%) |
Jul 16, 2021 | 22.88 | 22.89 | 22.85 | 22.86 | 3,216,789 | -0.02(-0.11%) |
Jul 15, 2021 | 22.89 | 22.89 | 22.87 | 22.88 | 2,949,227 | +0.00(+0.00%) |
Jul 14, 2021 | 22.90 | 22.91 | 22.88 | 22.88 | 3,624,167 | +0.02(+0.07%) |
Jul 13, 2021 | 22.92 | 22.92 | 22.87 | 22.87 | 2,949,464 | -0.04(-0.18%) |
Jul 12, 2021 | 22.93 | 22.93 | 22.91 | 22.91 | 1,333,340 | -0.02(-0.11%) |
Jul 09, 2021 | 22.92 | 22.93 | 22.90 | 22.93 | 2,035,178 | +0.02(+0.11%) |
Jul 08, 2021 | 22.91 | 22.92 | 22.88 | 22.91 | 6,796,056 | -0.03(-0.15%) |
Jul 07, 2021 | 22.94 | 22.95 | 22.91 | 22.94 | 3,085,887 | +0.00(+0.00%) |
Jul 06, 2021 | 22.93 | 22.94 | 22.92 | 22.94 | 1,868,254 | +0.01(+0.04%) |
Jul 02, 2021 | 22.92 | 22.93 | 22.90 | 22.93 | 11,179,510 | +0.03(+0.15%) |
Jul 01, 2021 | 22.89 | 22.92 | 22.89 | 22.90 | 7,394,654 | +0.01(+0.06%) |
Jun 30, 2021 | 22.88 | 22.89 | 22.87 | 22.89 | 3,548,620 | +0.01(+0.04%) |
Jun 29, 2021 | 22.88 | 22.88 | 22.87 | 22.88 | 4,123,025 | +0.02(+0.07%) |
Jun 28, 2021 | 22.89 | 22.89 | 22.85 | 22.86 | 6,105,596 | -0.01(-0.04%) |
Jun 25, 2021 | 22.87 | 22.88 | 22.86 | 22.87 | 2,613,053 | +0.01(+0.04%) |
Jun 24, 2021 | 22.84 | 22.87 | 22.83 | 22.86 | 1,712,141 | +0.03(+0.15%) |
Jun 23, 2021 | 22.82 | 22.85 | 22.82 | 22.83 | 8,266,848 | +0.00(+0.00%) |
Jun 22, 2021 | 22.80 | 22.84 | 22.80 | 22.83 | 6,027,093 | +0.02(+0.07%) |
Jun 21, 2021 | 22.80 | 22.82 | 22.80 | 22.81 | 5,496,887 | +0.04(+0.18%) |
Jun 18, 2021 | 22.79 | 22.80 | 22.76 | 22.77 | 7,828,706 | -0.02(-0.11%) |
Jun 17, 2021 | 22.82 | 22.82 | 22.78 | 22.80 | 5,603,052 | +0.00(+0.00%) |
Jun 16, 2021 | 22.82 | 22.82 | 22.76 | 22.80 | 7,080,766 | -0.01(-0.04%) |
Jun 15, 2021 | 22.80 | 22.81 | 22.78 | 22.80 | 6,007,195 | +0.00(+0.00%) |
Jun 14, 2021 | 22.82 | 22.82 | 22.79 | 22.80 | 7,182,928 | -0.01(-0.04%) |
Jun 11, 2021 | 22.82 | 22.82 | 22.79 | 22.81 | 5,079,057 | +0.00(+0.00%) |
Jun 10, 2021 | 22.76 | 22.81 | 22.76 | 22.81 | 8,453,376 | +0.05(+0.22%) |
Jun 09, 2021 | 22.77 | 22.78 | 22.76 | 22.76 | 5,737,436 | +0.01(+0.04%) |
Jun 08, 2021 | 22.77 | 22.77 | 22.43 | 22.75 | 3,842,490 | +0.00(+0.00%) |
Jun 07, 2021 | 22.73 | 22.75 | 22.73 | 22.75 | 5,224,724 | +0.02(+0.11%) |
Jun 04, 2021 | 22.71 | 22.74 | 22.71 | 22.73 | 2,877,273 | +0.02(+0.11%) |
Jun 03, 2021 | 22.70 | 22.72 | 22.68 | 22.70 | 3,938,087 | -0.02(-0.07%) |
Jun 02, 2021 | 22.73 | 22.73 | 22.69 | 22.72 | 6,128,976 | +0.01(+0.04%) |