Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.13 | 22.29 | 22.11 | 22.12 | 3,573 | -0.12(-0.52%) |
May 27, 2022 | 22.06 | 22.24 | 22.06 | 22.24 | 12,606 | +0.51(+2.34%) |
May 26, 2022 | 21.70 | 21.80 | 21.70 | 21.73 | 1,034 | +0.39(+1.85%) |
May 25, 2022 | 21.20 | 21.33 | 21.15 | 21.33 | 573 | +0.20(+0.96%) |
May 24, 2022 | 20.87 | 21.13 | 20.87 | 21.13 | 1,075 | -0.15(-0.72%) |
May 23, 2022 | 21.07 | 21.32 | 21.07 | 21.28 | 861 | +0.36(+1.70%) |
May 20, 2022 | 20.72 | 20.93 | 20.48 | 20.93 | 6,659 | -0.01(-0.05%) |
May 19, 2022 | 20.93 | 21.15 | 20.93 | 20.94 | 1,409 | -0.17(-0.82%) |
May 18, 2022 | 21.68 | 21.68 | 21.02 | 21.11 | 1,439 | -0.86(-3.91%) |
May 17, 2022 | 21.85 | 21.97 | 21.85 | 21.97 | 3,326 | +0.42(+1.95%) |
May 16, 2022 | 21.44 | 21.72 | 21.44 | 21.55 | 2,062 | -0.02(-0.07%) |
May 13, 2022 | 21.31 | 21.65 | 21.31 | 21.57 | 5,830 | +0.49(+2.31%) |
May 12, 2022 | 21.14 | 21.14 | 20.75 | 21.08 | 1,085 | -0.01(-0.04%) |
May 11, 2022 | 21.44 | 21.44 | 21.09 | 21.09 | 791 | -0.38(-1.75%) |
May 10, 2022 | 21.44 | 21.63 | 21.33 | 21.46 | 1,201 | +0.07(+0.32%) |
May 09, 2022 | 21.62 | 21.69 | 21.40 | 21.40 | 1,764 | -0.67(-3.01%) |
May 06, 2022 | 22.01 | 22.22 | 21.90 | 22.06 | 949 | -0.11(-0.48%) |
May 05, 2022 | 22.21 | 22.27 | 22.05 | 22.17 | 8,456 | -0.81(-3.53%) |
May 04, 2022 | 22.23 | 22.99 | 22.23 | 22.98 | 2,056 | +0.66(+2.98%) |
May 03, 2022 | 22.29 | 22.36 | 22.29 | 22.31 | 506 | +0.11(+0.50%) |
May 02, 2022 | 22.00 | 22.20 | 21.82 | 22.20 | 1,859 | +0.14(+0.65%) |
Apr 29, 2022 | 22.31 | 22.40 | 22.06 | 22.06 | 1,409 | -0.84(-3.67%) |
Apr 28, 2022 | 22.57 | 22.97 | 22.57 | 22.90 | 2,076 | +0.57(+2.56%) |
Apr 27, 2022 | 22.42 | 22.60 | 22.33 | 22.33 | 987 | +0.01(+0.02%) |
Apr 26, 2022 | 22.47 | 22.55 | 22.32 | 22.32 | 1,962 | -0.55(-2.39%) |
Apr 25, 2022 | 22.51 | 22.87 | 22.51 | 22.87 | 581 | +0.11(+0.49%) |
Apr 22, 2022 | 22.92 | 22.94 | 22.76 | 22.76 | 468 | -0.65(-2.79%) |
Apr 21, 2022 | 23.99 | 23.99 | 23.41 | 23.41 | 932 | -0.32(-1.37%) |
Apr 20, 2022 | 23.82 | 23.85 | 23.74 | 23.74 | 1,075 | +0.00(+0.02%) |
Apr 19, 2022 | 23.38 | 23.79 | 23.38 | 23.73 | 6,745 | +0.34(+1.47%) |
Apr 18, 2022 | 23.30 | 23.48 | 23.28 | 23.39 | 2,242 | -0.01(-0.06%) |
Apr 14, 2022 | 23.56 | 23.60 | 23.40 | 23.40 | 2,137 | -0.28(-1.20%) |
Apr 13, 2022 | 23.44 | 23.69 | 23.44 | 23.69 | 6,386 | +0.26(+1.12%) |
Apr 12, 2022 | 23.40 | 23.42 | 23.40 | 23.42 | 388 | -0.05(-0.23%) |
Apr 11, 2022 | 23.77 | 23.77 | 23.48 | 23.48 | 844 | -0.39(-1.65%) |
Apr 08, 2022 | 23.99 | 23.99 | 23.87 | 23.87 | 2,907 | -0.05(-0.21%) |
Apr 07, 2022 | 23.78 | 23.95 | 23.78 | 23.92 | 666 | +0.12(+0.51%) |
Apr 06, 2022 | 23.72 | 23.83 | 23.72 | 23.80 | 3,966 | -0.19(-0.77%) |
Apr 05, 2022 | 24.13 | 24.14 | 23.99 | 23.99 | 17,826 | -0.29(-1.21%) |
Apr 04, 2022 | 24.04 | 24.28 | 24.04 | 24.28 | 406 | +0.21(+0.87%) |
Apr 01, 2022 | 23.89 | 24.07 | 23.89 | 24.07 | 647 | +0.02(+0.07%) |
Mar 31, 2022 | 24.26 | 24.28 | 24.06 | 24.06 | 1,062 | -0.29(-1.20%) |
Mar 30, 2022 | 24.29 | 24.35 | 24.29 | 24.35 | 723 | -0.17(-0.69%) |
Mar 29, 2022 | 24.43 | 24.53 | 24.42 | 24.52 | 3,090 | +0.30(+1.26%) |
Mar 28, 2022 | 24.06 | 24.21 | 24.06 | 24.21 | 441 | +0.15(+0.62%) |
Mar 25, 2022 | 23.98 | 24.06 | 23.98 | 24.06 | 279 | +0.11(+0.46%) |
Mar 24, 2022 | 23.75 | 23.95 | 23.75 | 23.95 | 337 | +0.29(+1.24%) |
Mar 23, 2022 | 23.87 | 23.87 | 23.66 | 23.66 | 4,697 | -0.24(-1.02%) |
Mar 22, 2022 | 23.89 | 23.95 | 23.89 | 23.91 | 1,763 | +0.24(+1.03%) |
Mar 21, 2022 | 23.72 | 23.72 | 23.66 | 23.66 | 1,089 | -0.02(-0.07%) |
Mar 18, 2022 | 23.47 | 23.69 | 23.41 | 23.68 | 1,419 | +0.22(+0.95%) |
Mar 17, 2022 | 23.13 | 23.46 | 23.13 | 23.46 | 818 | +0.37(+1.60%) |
Mar 16, 2022 | 22.97 | 23.09 | 22.91 | 23.09 | 1,165 | +0.42(+1.84%) |
Mar 15, 2022 | 22.40 | 22.67 | 22.40 | 22.67 | 1,380 | +0.45(+2.03%) |
Mar 14, 2022 | 22.45 | 22.48 | 22.22 | 22.22 | 1,364 | -0.17(-0.77%) |
Mar 11, 2022 | 22.66 | 22.66 | 22.39 | 22.39 | 878 | -0.27(-1.18%) |
Mar 10, 2022 | 22.61 | 22.67 | 22.61 | 22.66 | 521 | -0.04(-0.16%) |
Mar 09, 2022 | 22.69 | 22.79 | 22.69 | 22.70 | 938 | +0.50(+2.25%) |
Mar 08, 2022 | 22.31 | 22.31 | 22.20 | 22.20 | 959 | -0.17(-0.78%) |
Mar 07, 2022 | 22.59 | 22.59 | 22.37 | 22.37 | 1,607 | -0.61(-2.67%) |
Mar 04, 2022 | 23.00 | 23.00 | 22.89 | 22.98 | 1,410 | -0.14(-0.59%) |
Mar 03, 2022 | 23.18 | 23.18 | 23.10 | 23.12 | 1,107 | -0.14(-0.59%) |
Mar 02, 2022 | 23.24 | 23.30 | 23.24 | 23.26 | 666 | +0.43(+1.87%) |
Mar 01, 2022 | 22.94 | 22.94 | 22.76 | 22.83 | 770 | -0.27(-1.16%) |
Feb 28, 2022 | 22.85 | 23.10 | 22.85 | 23.10 | 1,264 | -0.04(-0.17%) |
Feb 25, 2022 | 22.76 | 23.14 | 23.04 | 23.14 | 1,698 | +0.49(+2.16%) |
Feb 24, 2022 | 22.13 | 22.65 | 22.13 | 22.65 | 921 | +0.34(+1.50%) |
Feb 23, 2022 | 22.72 | 22.72 | 22.30 | 22.32 | 1,029 | -0.40(-1.76%) |
Feb 22, 2022 | 22.90 | 23.00 | 22.54 | 22.71 | 18,292 | -0.25(-1.07%) |
Feb 18, 2022 | 22.96 | 0 | -0.17(-0.74%) | |||
Feb 17, 2022 | 23.37 | 23.37 | 23.13 | 23.13 | 5,886 | -0.43(-1.84%) |
Feb 16, 2022 | 23.50 | 23.60 | 23.50 | 23.57 | 733 | +0.06(+0.26%) |
Feb 15, 2022 | 23.37 | 23.50 | 23.37 | 23.50 | 2,144 | +0.30(+1.28%) |
Feb 14, 2022 | 23.17 | 23.21 | 23.11 | 23.21 | 3,578 | -0.13(-0.54%) |
Feb 11, 2022 | 23.66 | 23.66 | 23.32 | 23.33 | 1,187 | -0.36(-1.53%) |
Feb 10, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 493 | -0.39(-1.64%) |
Feb 09, 2022 | 24.09 | 24.09 | 24.05 | 24.09 | 388 | +0.28(+1.16%) |
Feb 08, 2022 | 23.74 | 23.81 | 23.70 | 23.81 | 368 | +0.24(+1.00%) |
Feb 07, 2022 | 23.78 | 23.78 | 23.58 | 23.58 | 373 | -0.18(-0.74%) |
Feb 04, 2022 | 23.64 | 23.81 | 23.64 | 23.75 | 529 | +0.13(+0.53%) |
Feb 03, 2022 | 23.69 | 23.69 | 23.63 | 23.63 | 3,022 | -0.63(-2.59%) |
Feb 02, 2022 | 24.08 | 24.25 | 24.08 | 24.25 | 835 | +0.25(+1.03%) |
Feb 01, 2022 | 23.86 | 24.01 | 23.86 | 24.01 | 1,460 | +0.18(+0.74%) |
Jan 31, 2022 | 23.47 | 23.83 | 23.83 | 1,090 | +0.40(+1.70%) | |
Jan 28, 2022 | 23.04 | 23.43 | 23.04 | 23.43 | 5,480 | +0.51(+2.23%) |
Jan 27, 2022 | 23.19 | 23.19 | 22.92 | 22.92 | 852 | -0.07(-0.30%) |
Jan 26, 2022 | 23.45 | 23.45 | 22.93 | 22.99 | 612 | -0.05(-0.21%) |
Jan 25, 2022 | 23.04 | 23.04 | 23.04 | 23.04 | 423 | -0.26(-1.10%) |
Jan 24, 2022 | 22.87 | 23.29 | 22.43 | 23.29 | 7,338 | +0.04(+0.16%) |
Jan 21, 2022 | 23.50 | 23.53 | 23.26 | 23.26 | 12,224 | -0.40(-1.71%) |
Jan 20, 2022 | 23.77 | 23.77 | 23.66 | 23.66 | 818 | -0.30(-1.26%) |
Jan 19, 2022 | 24.19 | 24.19 | 23.96 | 23.96 | 621 | -0.20(-0.85%) |
Jan 18, 2022 | 24.42 | 24.42 | 24.17 | 24.17 | 9,374 | -0.43(-1.73%) |
Jan 14, 2022 | 24.59 | 0 | +0.08(+0.32%) | |||
Jan 13, 2022 | 24.81 | 24.81 | 24.52 | 24.52 | 253 | -0.33(-1.33%) |
Jan 12, 2022 | 24.82 | 24.84 | 24.82 | 24.84 | 320 | +0.09(+0.37%) |
Jan 11, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 443 | +0.23(+0.94%) |
Jan 10, 2022 | 24.20 | 24.52 | 24.20 | 24.52 | 503 | -0.07(-0.28%) |
Jan 07, 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 120 | -0.03(-0.13%) |
Jan 06, 2022 | 24.63 | 24.74 | 24.62 | 24.62 | 783 | -0.06(-0.26%) |
Jan 05, 2022 | 25.10 | 25.10 | 24.69 | 24.69 | 1,948 | -0.41(-1.64%) |
Jan 04, 2022 | 25.22 | 25.22 | 25.06 | 25.10 | 8,187 | +0.05(+0.19%) |
Jan 03, 2022 | 25.07 | 25.07 | 25.05 | 25.05 | 393 | +0.11(+0.43%) |
Dec 31, 2021 | 25.00 | 25.00 | 24.95 | 24.95 | 244 | -0.06(-0.23%) |
Dec 30, 2021 | 25.13 | 25.15 | 25.00 | 25.00 | 500 | -0.08(-0.32%) |
Dec 29, 2021 | 25.06 | 25.08 | 25.04 | 25.08 | 5,262 | +0.07(+0.26%) |
Dec 28, 2021 | 25.01 | 25.02 | 25.01 | 25.02 | 405 | -0.01(-0.05%) |
Dec 27, 2021 | 24.82 | 25.03 | 24.82 | 25.03 | 3,485 | +0.32(+1.30%) |
Dec 23, 2021 | 24.75 | 24.75 | 24.71 | 24.71 | 5,746 | +0.15(+0.61%) |
Dec 22, 2021 | 24.51 | 24.56 | 24.50 | 24.56 | 624 | +0.25(+1.03%) |
Dec 21, 2021 | 24.08 | 24.31 | 24.08 | 24.31 | 2,070 | +0.36(+1.51%) |
Dec 20, 2021 | 23.89 | 23.95 | 23.89 | 23.95 | 937 | -0.27(-1.13%) |
Dec 17, 2021 | 24.29 | 24.29 | 24.22 | 24.22 | 330 | -0.24(-0.98%) |
Dec 16, 2021 | 24.63 | 24.63 | 24.46 | 24.46 | 2,973 | -0.13(-0.54%) |
Dec 15, 2021 | 24.11 | 24.59 | 24.11 | 24.59 | 6,624 | +0.39(+1.60%) |
Dec 14, 2021 | 24.12 | 24.22 | 24.12 | 24.21 | 572 | -0.18(-0.72%) |
Dec 13, 2021 | 24.38 | 24.38 | 24.38 | 24.38 | 6,666,039 | -0.18(-0.75%) |
Dec 10, 2021 | 24.46 | 24.57 | 24.46 | 24.57 | 133 | +0.23(+0.96%) |
Dec 09, 2021 | 24.42 | 24.42 | 24.33 | 24.33 | 4,836 | -0.12(-0.49%) |
Dec 08, 2021 | 24.42 | 24.45 | 24.42 | 24.45 | 135 | +0.08(+0.34%) |
Dec 07, 2021 | 24.40 | 24.40 | 24.34 | 24.37 | 1,250 | +0.43(+1.81%) |
Dec 06, 2021 | 23.89 | 23.95 | 23.89 | 23.94 | 3,918 | +0.29(+1.22%) |
Dec 03, 2021 | 23.87 | 23.87 | 23.50 | 23.65 | 1,837 | -0.13(-0.56%) |
Dec 02, 2021 | 23.84 | 23.87 | 23.78 | 23.78 | 1,019 | +0.21(+0.91%) |
Dec 01, 2021 | 24.16 | 24.16 | 23.57 | 23.57 | 547 | -0.18(-0.74%) |
Nov 30, 2021 | 23.76 | 23.82 | 23.74 | 23.74 | 850 | -0.47(-1.93%) |
Nov 29, 2021 | 24.14 | 24.29 | 24.14 | 24.21 | 1,045 | +0.26(+1.10%) |
Nov 26, 2021 | 23.96 | 23.96 | 23.95 | 23.95 | 7,207 | -0.50(-2.05%) |
Nov 24, 2021 | 24.43 | 24.45 | 24.40 | 24.45 | 1,339 | +0.03(+0.13%) |
Nov 23, 2021 | 24.31 | 24.42 | 24.31 | 24.42 | 1,069 | +0.03(+0.13%) |
Nov 22, 2021 | 24.45 | 24.45 | 24.39 | 24.39 | 608 | -0.01(-0.05%) |
Nov 19, 2021 | 24.48 | 24.48 | 24.40 | 24.40 | 2,535 | -0.08(-0.32%) |
Nov 18, 2021 | 24.38 | 24.48 | 24.48 | 24.48 | 685 | +0.06(+0.23%) |
Nov 17, 2021 | 24.44 | 24.45 | 24.42 | 24.42 | 418 | -0.07(-0.29%) |
Nov 16, 2021 | 24.48 | 24.54 | 24.48 | 24.49 | 540 | +0.10(+0.40%) |
Nov 15, 2021 | 24.44 | 24.44 | 24.39 | 24.39 | 665 | -0.03(-0.13%) |
Nov 12, 2021 | 24.41 | 24.43 | 24.41 | 24.43 | 320 | +0.19(+0.77%) |
Nov 11, 2021 | 24.27 | 24.29 | 24.24 | 24.24 | 2,694 | +0.02(+0.09%) |
Nov 10, 2021 | 24.29 | 24.22 | 24.22 | 349 | -0.16(-0.67%) | |
Nov 09, 2021 | 24.34 | 24.38 | 24.34 | 24.38 | 989 | -0.07(-0.28%) |
Nov 08, 2021 | 24.43 | 24.48 | 24.43 | 24.45 | 1,229 | +0.02(+0.09%) |
Nov 05, 2021 | 24.53 | 24.53 | 24.38 | 24.43 | 1,470 | +0.11(+0.46%) |
Nov 04, 2021 | 24.30 | 24.32 | 24.28 | 24.32 | 8,793 | +0.06(+0.23%) |
Nov 03, 2021 | 24.09 | 24.26 | 24.08 | 24.26 | 1,714 | +0.16(+0.68%) |
Nov 02, 2021 | 24.09 | 24.10 | 24.09 | 24.10 | 825 | +0.10(+0.43%) |
Nov 01, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 122 | -0.01(-0.06%) |
Oct 29, 2021 | 23.86 | 24.01 | 23.86 | 24.01 | 674 | +0.06(+0.26%) |
Oct 28, 2021 | 23.90 | 23.95 | 23.88 | 23.95 | 3,545 | +0.20(+0.85%) |
Oct 27, 2021 | 23.81 | 23.84 | 23.75 | 23.75 | 606 | -0.11(-0.44%) |
Oct 26, 2021 | 23.85 | 23.85 | 23.85 | 23.85 | 296 | +0.05(+0.19%) |
Oct 25, 2021 | 23.78 | 23.81 | 23.78 | 23.81 | 338 | +0.07(+0.28%) |
Oct 22, 2021 | 23.66 | 23.74 | 23.65 | 23.74 | 2,482 | -0.06(-0.24%) |
Oct 21, 2021 | 23.72 | 23.79 | 23.72 | 23.79 | 370 | +0.05(+0.20%) |
Oct 20, 2021 | 23.75 | 23.78 | 23.75 | 23.75 | 1,094 | +0.08(+0.33%) |
Oct 19, 2021 | 23.63 | 23.68 | 23.63 | 23.67 | 1,315 | +0.15(+0.64%) |
Oct 18, 2021 | 23.40 | 23.52 | 23.40 | 23.52 | 4,600 | +0.08(+0.35%) |
Oct 15, 2021 | 23.39 | 23.44 | 23.39 | 23.44 | 253 | +0.19(+0.80%) |
Oct 14, 2021 | 23.25 | 23.25 | 23.23 | 23.25 | 770 | +0.38(+1.67%) |
Oct 13, 2021 | 22.80 | 22.90 | 22.80 | 22.87 | 580 | +0.07(+0.32%) |
Oct 12, 2021 | 22.83 | 22.88 | 22.75 | 22.80 | 1,508 | -0.10(-0.43%) |
Oct 11, 2021 | 23.08 | 23.08 | 22.89 | 22.89 | 771 | -0.13(-0.57%) |
Oct 08, 2021 | 23.01 | 23.07 | 23.01 | 23.02 | 461 | +0.00(+0.01%) |
Oct 07, 2021 | 23.18 | 23.18 | 23.02 | 23.02 | 1,979 | +0.20(+0.86%) |
Oct 06, 2021 | 22.61 | 22.83 | 22.58 | 22.83 | 2,066 | +0.07(+0.29%) |
Oct 05, 2021 | 22.81 | 22.83 | 22.76 | 22.76 | 1,115 | +0.25(+1.12%) |
Oct 04, 2021 | 22.70 | 22.70 | 22.41 | 22.51 | 1,348 | -0.30(-1.33%) |
Oct 01, 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 234 | +0.25(+1.10%) |
Sep 30, 2021 | 22.87 | 22.88 | 22.56 | 22.56 | 11,922 | -0.27(-1.17%) |
Sep 29, 2021 | 22.94 | 22.94 | 22.83 | 22.83 | 3,831 | +0.02(+0.08%) |
Sep 28, 2021 | 22.88 | 22.90 | 22.81 | 22.81 | 591 | -0.44(-1.91%) |
Sep 27, 2021 | 23.26 | 23.28 | 23.26 | 23.26 | 900,616 | -0.04(-0.16%) |
Sep 24, 2021 | 23.28 | 23.31 | 23.23 | 23.29 | 838 | +0.05(+0.23%) |
Sep 23, 2021 | 23.26 | 23.28 | 23.24 | 23.24 | 478 | +0.26(+1.14%) |
Sep 22, 2021 | 22.94 | 23.04 | 22.94 | 22.98 | 3,468 | +0.17(+0.76%) |
Sep 21, 2021 | 22.78 | 22.89 | 22.78 | 22.81 | 2,191 | +0.00(+0.01%) |
Sep 20, 2021 | 22.78 | 22.82 | 22.56 | 22.81 | 8,451 | -0.41(-1.76%) |
Sep 17, 2021 | 23.31 | 23.31 | 23.21 | 23.21 | 2,652 | -0.21(-0.91%) |
Sep 16, 2021 | 23.37 | 23.43 | 23.37 | 23.43 | 273 | -0.03(-0.13%) |
Sep 15, 2021 | 23.24 | 23.50 | 23.24 | 23.46 | 9,472 | +0.23(+0.97%) |
Sep 14, 2021 | 23.32 | 23.32 | 23.21 | 23.23 | 5,519 | -0.13(-0.57%) |
Sep 13, 2021 | 23.41 | 23.48 | 23.33 | 23.36 | 3,531 | +0.05(+0.24%) |
Sep 10, 2021 | 23.46 | 23.46 | 23.31 | 23.31 | 1,805 | -0.17(-0.72%) |
Sep 09, 2021 | 23.57 | 23.58 | 23.48 | 23.48 | 1,162 | -0.11(-0.45%) |
Sep 08, 2021 | 23.56 | 23.59 | 23.56 | 23.58 | 472 | -0.05(-0.20%) |
Sep 07, 2021 | 23.76 | 23.76 | 23.63 | 23.63 | 2,384 | -0.08(-0.35%) |
Sep 03, 2021 | 23.71 | 23.74 | 23.71 | 23.71 | 902 | +0.00(+0.00%) |
Sep 02, 2021 | 23.70 | 23.71 | 23.70 | 23.71 | 456 | +0.06(+0.27%) |
Sep 01, 2021 | 23.65 | 23.65 | 23.65 | 23.65 | 20 | -0.03(-0.14%) |
Aug 31, 2021 | 23.67 | 23.70 | 23.67 | 23.68 | 692 | -0.02(-0.10%) |
Aug 30, 2021 | 23.68 | 23.71 | 23.68 | 23.71 | 377 | +0.12(+0.53%) |
Aug 27, 2021 | 23.61 | 23.61 | 23.58 | 23.58 | 2,588 | +0.19(+0.81%) |
Aug 26, 2021 | 23.39 | 23.39 | 23.39 | 23.39 | 44 | -0.15(-0.62%) |
Aug 25, 2021 | 23.54 | 23.54 | 23.54 | 23.54 | 1,225 | +0.05(+0.21%) |
Aug 24, 2021 | 23.62 | 23.62 | 23.49 | 23.49 | 13,370 | +0.02(+0.09%) |
Aug 23, 2021 | 23.42 | 23.51 | 23.41 | 23.47 | 934 | +0.17(+0.75%) |
Aug 20, 2021 | 23.27 | 23.30 | 23.26 | 23.30 | 7,060 | +0.20(+0.86%) |
Aug 19, 2021 | 23.03 | 23.17 | 23.00 | 23.10 | 2,457 | +0.03(+0.11%) |
Aug 18, 2021 | 23.35 | 23.35 | 23.07 | 23.07 | 3,799 | -0.25(-1.08%) |
Aug 17, 2021 | 23.38 | 23.38 | 23.30 | 23.32 | 2,127 | -0.20(-0.85%) |
Aug 16, 2021 | 23.40 | 23.52 | 23.34 | 23.52 | 625 | +0.10(+0.45%) |
Aug 13, 2021 | 23.42 | 23.43 | 23.42 | 23.42 | 4,391 | +0.02(+0.09%) |
Aug 12, 2021 | 23.31 | 23.40 | 23.31 | 23.40 | 3,778 | +0.07(+0.29%) |
Aug 11, 2021 | 23.31 | 23.33 | 23.31 | 23.33 | 3,267 | +0.07(+0.31%) |
Aug 10, 2021 | 23.27 | 23.27 | 23.26 | 23.26 | 1,377 | +0.05(+0.19%) |
Aug 09, 2021 | 23.20 | 23.22 | 23.19 | 23.21 | 16,620 | -0.00(-0.01%) |
Aug 06, 2021 | 23.22 | 23.22 | 23.21 | 23.21 | 1,680 | +0.04(+0.15%) |
Aug 05, 2021 | 23.17 | 23.18 | 23.14 | 23.18 | 4,593 | +0.09(+0.39%) |
Aug 04, 2021 | 23.11 | 23.12 | 23.09 | 23.09 | 1,174 | -0.12(-0.54%) |
Aug 03, 2021 | 23.15 | 23.21 | 22.98 | 23.21 | 24,883 | +0.22(+0.95%) |
Aug 02, 2021 | 23.16 | 23.16 | 22.99 | 22.99 | 938,357 | -0.06(-0.25%) |
Jul 30, 2021 | 23.07 | 23.07 | 23.05 | 23.05 | 270 | -0.16(-0.70%) |
Jul 29, 2021 | 23.23 | 23.23 | 23.21 | 23.21 | 661 | +0.07(+0.30%) |
Jul 28, 2021 | 23.12 | 23.18 | 23.12 | 23.14 | 730 | +0.02(+0.07%) |
Jul 27, 2021 | 23.11 | 23.13 | 23.05 | 23.13 | 5,972 | -0.15(-0.63%) |
Jul 26, 2021 | 23.24 | 23.28 | 23.22 | 23.27 | 993 | +0.06(+0.25%) |
Jul 23, 2021 | 23.23 | 23.23 | 23.20 | 23.22 | 1,088 | +0.22(+0.97%) |
Jul 22, 2021 | 22.93 | 23.00 | 22.93 | 22.99 | 370 | +0.06(+0.25%) |
Jul 21, 2021 | 22.91 | 22.93 | 22.91 | 22.93 | 1,085 | +0.15(+0.68%) |
Jul 20, 2021 | 22.63 | 22.81 | 22.62 | 22.78 | 812 | +0.31(+1.40%) |
Jul 19, 2021 | 22.54 | 22.54 | 22.34 | 22.47 | 8,411 | -0.30(-1.30%) |
Jul 16, 2021 | 22.97 | 22.97 | 22.76 | 22.76 | 1,527 | -0.16(-0.72%) |
Jul 15, 2021 | 23.00 | 23.00 | 22.86 | 22.93 | 1,083 | -0.08(-0.33%) |
Jul 14, 2021 | 23.02 | 23.04 | 22.94 | 23.00 | 2,982 | +0.06(+0.25%) |
Jul 13, 2021 | 23.03 | 23.06 | 22.95 | 22.95 | 5,685 | -0.07(-0.31%) |
Jul 12, 2021 | 22.96 | 23.02 | 22.96 | 23.02 | 1,720 | +0.03(+0.15%) |
Jul 09, 2021 | 22.93 | 22.99 | 22.93 | 22.98 | 1,400 | +0.27(+1.19%) |
Jul 08, 2021 | 22.72 | 22.72 | 22.71 | 22.71 | 632 | -0.21(-0.93%) |
Jul 07, 2021 | 22.91 | 22.94 | 22.80 | 22.92 | 2,612 | +0.11(+0.46%) |
Jul 06, 2021 | 22.78 | 22.82 | 22.74 | 22.82 | 595 | -0.04(-0.17%) |
Jul 02, 2021 | 22.77 | 22.86 | 22.77 | 22.86 | 409 | +0.20(+0.87%) |
Jul 01, 2021 | 22.64 | 22.67 | 22.63 | 22.66 | 5,829 | +0.08(+0.35%) |
Jun 30, 2021 | 22.57 | 22.58 | 22.57 | 22.58 | 224 | +0.05(+0.20%) |
Jun 29, 2021 | 22.55 | 22.55 | 22.53 | 22.53 | 453 | +0.01(+0.07%) |
Jun 28, 2021 | 22.48 | 22.52 | 22.47 | 22.52 | 1,780 | +0.07(+0.30%) |
Jun 25, 2021 | 22.47 | 22.47 | 22.45 | 22.45 | 218 | +0.06(+0.27%) |
Jun 24, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 324 | +0.11(+0.48%) |
Jun 23, 2021 | 22.29 | 22.29 | 22.29 | 22.29 | 67 | -0.04(-0.17%) |
Jun 22, 2021 | 22.18 | 22.35 | 22.18 | 22.32 | 919 | +0.13(+0.59%) |
Jun 21, 2021 | 22.19 | 22.19 | 22.19 | 22.19 | 144 | +0.26(+1.21%) |
Jun 18, 2021 | 21.95 | 22.01 | 21.93 | 21.93 | 680 | -0.27(-1.19%) |
Jun 17, 2021 | 22.19 | 22.19 | 22.19 | 22.19 | 49 | -0.01(-0.05%) |
Jun 16, 2021 | 22.25 | 22.25 | 22.20 | 22.20 | 644 | -0.14(-0.64%) |
Jun 15, 2021 | 22.32 | 22.35 | 22.32 | 22.35 | 776 | -0.03(-0.12%) |
Jun 14, 2021 | 22.32 | 22.37 | 22.30 | 22.37 | 656 | +0.02(+0.10%) |
Jun 11, 2021 | 22.33 | 22.35 | 22.33 | 22.35 | 472 | +0.03(+0.14%) |
Jun 10, 2021 | 22.33 | 22.37 | 22.23 | 22.32 | 14,047 | +0.10(+0.46%) |
Jun 09, 2021 | 22.29 | 22.29 | 22.22 | 22.22 | 1,003 | -0.05(-0.22%) |
Jun 08, 2021 | 22.32 | 22.32 | 22.24 | 22.27 | 1,118 | -0.00(-0.00%) |
Jun 07, 2021 | 22.34 | 22.34 | 22.22 | 22.27 | 3,222 | -0.02(-0.08%) |
Jun 04, 2021 | 22.28 | 22.29 | 22.28 | 22.29 | 330 | +0.20(+0.90%) |
Jun 03, 2021 | 22.09 | 22.13 | 22.09 | 22.09 | 863 | -0.06(-0.25%) |
Jun 02, 2021 | 22.13 | 22.14 | 22.12 | 22.14 | 1,842 | +0.02(+0.10%) |