Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.82 | 21.04 | 20.77 | 21.04 | 5,325,704 | +0.11(+0.54%) |
Jun 29, 2022 | 20.90 | 20.97 | 20.80 | 20.93 | 3,586,324 | +0.06(+0.27%) |
Jun 28, 2022 | 21.12 | 21.15 | 20.85 | 20.87 | 3,759,025 | +0.14(+0.69%) |
Jun 27, 2022 | 20.76 | 20.79 | 20.69 | 20.73 | 2,673,174 | +0.37(+1.82%) |
Jun 24, 2022 | 20.19 | 20.36 | 20.17 | 20.36 | 3,069,472 | +0.34(+1.70%) |
Jun 23, 2022 | 20.04 | 20.09 | 19.89 | 20.02 | 3,065,564 | +0.03(+0.14%) |
Jun 22, 2022 | 19.96 | 20.08 | 19.91 | 19.99 | 2,555,472 | -0.21(-1.03%) |
Jun 21, 2022 | 20.17 | 20.31 | 20.15 | 20.20 | 2,846,422 | +0.33(+1.67%) |
Jun 17, 2022 | 19.90 | 20.00 | 19.77 | 19.86 | 4,614,653 | +0.05(+0.24%) |
Jun 16, 2022 | 19.80 | 19.89 | 19.70 | 19.82 | 3,355,136 | -0.39(-1.92%) |
Jun 15, 2022 | 20.06 | 20.29 | 20.03 | 20.21 | 4,208,909 | +0.11(+0.57%) |
Jun 14, 2022 | 20.08 | 20.15 | 19.98 | 20.09 | 3,955,025 | +0.04(+0.19%) |
Jun 13, 2022 | 20.24 | 20.32 | 20.04 | 20.05 | 3,665,209 | -0.38(-1.86%) |
Jun 10, 2022 | 20.54 | 20.56 | 20.38 | 20.43 | 3,090,249 | -0.16(-0.78%) |
Jun 09, 2022 | 20.77 | 20.82 | 20.59 | 20.59 | 3,099,900 | -0.24(-1.14%) |
Jun 08, 2022 | 20.90 | 20.94 | 20.79 | 20.83 | 4,445,146 | -0.13(-0.62%) |
Jun 07, 2022 | 20.79 | 20.96 | 20.78 | 20.96 | 2,618,217 | +0.04(+0.18%) |
Jun 06, 2022 | 20.97 | 21.04 | 20.87 | 20.92 | 2,594,495 | +0.24(+1.17%) |
Jun 03, 2022 | 20.66 | 20.79 | 20.66 | 20.68 | 2,553,049 | -0.17(-0.81%) |
Jun 02, 2022 | 20.64 | 20.85 | 20.60 | 20.85 | 3,366,221 | +0.23(+1.13%) |
Jun 01, 2022 | 20.81 | 20.86 | 20.61 | 20.62 | 3,173,635 | -0.08(-0.41%) |
May 31, 2022 | 20.82 | 20.82 | 20.68 | 20.70 | 3,294,450 | +0.04(+0.18%) |
May 27, 2022 | 20.54 | 20.66 | 20.51 | 20.66 | 3,490,391 | +0.36(+1.79%) |
May 26, 2022 | 20.02 | 20.34 | 20.01 | 20.30 | 3,746,280 | +0.20(+0.98%) |
May 25, 2022 | 19.99 | 20.12 | 19.97 | 20.10 | 3,168,235 | +0.03(+0.14%) |
May 24, 2022 | 20.02 | 20.09 | 19.92 | 20.07 | 3,309,951 | -0.26(-1.29%) |
May 23, 2022 | 20.22 | 20.37 | 20.18 | 20.34 | 6,862,505 | +0.00(+0.00%) |
May 20, 2022 | 20.40 | 20.42 | 20.13 | 20.34 | 2,934,041 | +0.21(+1.07%) |
May 19, 2022 | 20.00 | 20.18 | 19.97 | 20.12 | 2,643,893 | +0.15(+0.75%) |
May 18, 2022 | 20.15 | 20.19 | 19.95 | 19.97 | 2,468,523 | -0.20(-0.97%) |
May 17, 2022 | 20.15 | 20.18 | 20.02 | 20.17 | 2,753,447 | +0.43(+2.18%) |
May 16, 2022 | 19.71 | 19.82 | 19.69 | 19.74 | 5,051,395 | +0.02(+0.09%) |
May 13, 2022 | 19.55 | 19.76 | 19.53 | 19.72 | 5,140,353 | +0.41(+2.13%) |
May 12, 2022 | 19.23 | 19.36 | 19.13 | 19.31 | 6,203,022 | +0.10(+0.53%) |
May 11, 2022 | 19.39 | 19.51 | 19.16 | 19.21 | 6,564,300 | -0.09(-0.48%) |
May 10, 2022 | 19.51 | 19.53 | 19.22 | 19.30 | 5,593,461 | +0.15(+0.78%) |
May 09, 2022 | 19.34 | 19.37 | 19.14 | 19.15 | 5,484,719 | -0.37(-1.91%) |
May 06, 2022 | 19.65 | 19.66 | 19.41 | 19.52 | 11,490,533 | -0.30(-1.51%) |
May 05, 2022 | 20.07 | 20.08 | 19.66 | 19.82 | 6,111,954 | -0.52(-2.57%) |
May 04, 2022 | 20.20 | 20.37 | 20.01 | 20.35 | 4,983,246 | +0.11(+0.55%) |
May 03, 2022 | 20.19 | 20.28 | 20.13 | 20.23 | 4,483,372 | +0.33(+1.64%) |
May 02, 2022 | 19.87 | 19.91 | 19.67 | 19.91 | 5,998,819 | -0.05(-0.23%) |
Apr 29, 2022 | 20.16 | 20.23 | 19.94 | 19.95 | 7,795,681 | -0.15(-0.74%) |
Apr 28, 2022 | 20.12 | 20.13 | 19.93 | 20.10 | 7,262,179 | +0.16(+0.80%) |
Apr 27, 2022 | 19.85 | 20.02 | 19.81 | 19.94 | 5,525,490 | +0.22(+1.14%) |
Apr 26, 2022 | 19.90 | 19.95 | 19.70 | 19.72 | 4,297,407 | -0.25(-1.26%) |
Apr 25, 2022 | 19.92 | 20.00 | 19.79 | 19.97 | 4,707,705 | -0.26(-1.29%) |
Apr 22, 2022 | 20.36 | 20.42 | 20.22 | 20.23 | 4,410,690 | +0.00(+0.00%) |
Apr 21, 2022 | 20.49 | 20.53 | 20.20 | 20.23 | 4,675,279 | -0.25(-1.23%) |
Apr 20, 2022 | 20.56 | 20.58 | 20.48 | 20.49 | 2,785,323 | -0.07(-0.32%) |
Apr 19, 2022 | 20.44 | 20.56 | 20.35 | 20.55 | 3,918,423 | +0.02(+0.09%) |
Apr 18, 2022 | 20.48 | 20.62 | 20.46 | 20.53 | 2,279,705 | -0.09(-0.45%) |
Apr 14, 2022 | 20.68 | 20.69 | 20.61 | 20.63 | 2,776,150 | +0.02(+0.09%) |
Apr 13, 2022 | 20.51 | 20.64 | 20.47 | 20.61 | 4,352,159 | +0.04(+0.18%) |
Apr 12, 2022 | 20.70 | 20.72 | 20.54 | 20.57 | 3,496,933 | -0.06(-0.27%) |
Apr 11, 2022 | 20.75 | 20.80 | 20.60 | 20.63 | 4,918,677 | -0.49(-2.34%) |
Apr 08, 2022 | 21.07 | 21.18 | 21.05 | 21.12 | 3,938,122 | +0.21(+0.98%) |
Apr 07, 2022 | 20.97 | 21.02 | 20.82 | 20.92 | 3,041,379 | -0.15(-0.71%) |
Apr 06, 2022 | 21.10 | 21.18 | 20.98 | 21.06 | 7,031,023 | -0.27(-1.27%) |
Apr 05, 2022 | 21.53 | 21.55 | 21.31 | 21.34 | 2,573,693 | -0.22(-1.04%) |
Apr 04, 2022 | 21.48 | 21.56 | 21.41 | 21.56 | 3,522,220 | +0.16(+0.74%) |
Apr 01, 2022 | 21.39 | 21.48 | 21.32 | 21.40 | 3,928,405 | +0.33(+1.55%) |
Mar 31, 2022 | 21.16 | 21.20 | 21.05 | 21.07 | 2,436,993 | -0.41(-1.91%) |
Mar 30, 2022 | 21.42 | 21.58 | 21.39 | 21.48 | 5,026,293 | +0.07(+0.35%) |
Mar 29, 2022 | 21.39 | 21.47 | 21.23 | 21.41 | 3,794,951 | +0.23(+1.10%) |
Mar 28, 2022 | 21.13 | 21.21 | 21.04 | 21.18 | 4,159,859 | -0.02(-0.09%) |
Mar 25, 2022 | 21.13 | 21.25 | 21.11 | 21.20 | 3,380,725 | -0.21(-0.96%) |
Mar 24, 2022 | 21.39 | 21.44 | 21.25 | 21.40 | 3,678,972 | +0.15(+0.70%) |
Mar 23, 2022 | 21.27 | 21.40 | 21.14 | 21.25 | 4,878,583 | -0.09(-0.44%) |
Mar 22, 2022 | 21.53 | 21.53 | 21.33 | 21.34 | 6,181,320 | -0.03(-0.13%) |
Mar 21, 2022 | 21.37 | 21.47 | 21.24 | 21.37 | 5,942,586 | -0.29(-1.34%) |
Mar 18, 2022 | 21.13 | 21.68 | 21.03 | 21.66 | 6,043,871 | +0.59(+2.79%) |
Mar 17, 2022 | 21.04 | 21.12 | 20.81 | 21.07 | 8,127,639 | +0.21(+0.98%) |
Mar 16, 2022 | 20.31 | 20.89 | 20.20 | 20.87 | 7,378,618 | +1.30(+6.63%) |
Mar 15, 2022 | 19.31 | 19.60 | 19.23 | 19.57 | 6,762,317 | -0.35(-1.78%) |
Mar 14, 2022 | 20.15 | 20.24 | 19.90 | 19.93 | 6,070,269 | -0.21(-1.07%) |
Mar 11, 2022 | 20.48 | 20.49 | 20.11 | 20.14 | 5,246,559 | +0.11(+0.56%) |
Mar 10, 2022 | 20.07 | 19.93 | 20.03 | 4,576,636 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.99 | 20.01 | 19.81 | 19.97 | 3,435,852 | -0.07(-0.33%) |
Mar 08, 2022 | 20.18 | 20.22 | 19.95 | 20.04 | 5,990,505 | +0.07(+0.33%) |
Mar 07, 2022 | 20.23 | 20.28 | 19.93 | 19.97 | 3,940,587 | -0.65(-3.17%) |
Mar 04, 2022 | 20.66 | 20.71 | 20.53 | 20.63 | 2,708,586 | -0.28(-1.34%) |
Mar 03, 2022 | 21.01 | 21.04 | 20.86 | 20.91 | 3,776,214 | +0.03(+0.13%) |
Mar 02, 2022 | 20.76 | 20.92 | 20.75 | 20.88 | 4,825,563 | -0.16(-0.75%) |
Mar 01, 2022 | 21.01 | 21.09 | 20.91 | 21.04 | 6,177,597 | -0.14(-0.66%) |
Feb 28, 2022 | 21.24 | 21.29 | 21.12 | 21.18 | 5,829,766 | -0.45(-2.07%) |
Feb 25, 2022 | 21.57 | 21.64 | 21.48 | 21.62 | 6,293,767 | -0.09(-0.43%) |
Feb 24, 2022 | 21.26 | 21.75 | 21.26 | 21.72 | 5,710,739 | -0.10(-0.47%) |
Feb 23, 2022 | 22.08 | 22.14 | 21.82 | 21.82 | 3,537,968 | -0.34(-1.52%) |
Feb 22, 2022 | 22.24 | 22.30 | 22.09 | 22.16 | 5,184,102 | -0.60(-2.63%) |
Feb 18, 2022 | 22.75 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.97 | 22.99 | 22.85 | 22.86 | 3,419,891 | -0.16(-0.69%) |
Feb 16, 2022 | 22.83 | 23.08 | 22.81 | 23.02 | 3,137,601 | +0.15(+0.65%) |
Feb 15, 2022 | 22.67 | 22.89 | 22.67 | 22.87 | 4,715,280 | +0.31(+1.37%) |
Feb 14, 2022 | 22.68 | 22.69 | 22.45 | 22.56 | 4,444,088 | -0.14(-0.62%) |
Feb 11, 2022 | 22.89 | 22.94 | 22.65 | 22.70 | 4,283,773 | -0.15(-0.65%) |
Feb 10, 2022 | 22.80 | 23.05 | 22.79 | 22.85 | 4,755,958 | -0.09(-0.41%) |
Feb 09, 2022 | 22.87 | 22.97 | 22.82 | 22.94 | 2,917,893 | +0.21(+0.94%) |
Feb 08, 2022 | 22.58 | 22.75 | 22.52 | 22.73 | 4,039,699 | +0.20(+0.87%) |
Feb 07, 2022 | 22.49 | 22.61 | 22.47 | 22.53 | 4,895,590 | +0.06(+0.25%) |
Feb 04, 2022 | 22.45 | 22.54 | 22.39 | 22.47 | 5,271,580 | +0.30(+1.35%) |
Feb 03, 2022 | 22.13 | 22.18 | 4,717,069 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.31 | 22.35 | 22.23 | 22.28 | 2,824,792 | +0.02(+0.08%) |
Feb 01, 2022 | 22.15 | 22.27 | 22.09 | 22.26 | 3,963,726 | +0.12(+0.55%) |
Jan 31, 2022 | 21.89 | 22.14 | 22.14 | 4,490,507 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.81 | 21.93 | 21.70 | 21.91 | 5,037,814 | -0.37(-1.68%) |
Jan 27, 2022 | 22.36 | 22.43 | 22.24 | 22.29 | 5,903,090 | -0.03(-0.13%) |
Jan 26, 2022 | 22.56 | 22.63 | 22.29 | 22.32 | 4,552,372 | -0.31(-1.36%) |
Jan 25, 2022 | 22.52 | 22.69 | 22.49 | 22.62 | 6,565,345 | -0.10(-0.45%) |
Jan 24, 2022 | 22.75 | 22.75 | 22.51 | 22.73 | 11,019,188 | -0.03(-0.12%) |
Jan 21, 2022 | 22.94 | 22.97 | 22.74 | 22.75 | 4,835,517 | +0.07(+0.33%) |
Jan 20, 2022 | 22.86 | 22.99 | 22.66 | 22.68 | 6,369,851 | +0.45(+2.02%) |
Jan 19, 2022 | 22.28 | 22.38 | 22.23 | 22.23 | 5,684,332 | +0.21(+0.93%) |
Jan 18, 2022 | 22.04 | 22.07 | 21.95 | 22.03 | 6,966,544 | -0.32(-1.42%) |
Jan 14, 2022 | 22.34 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.15 | 22.15 | 21.99 | 21.99 | 3,209,499 | -0.16(-0.72%) |
Jan 12, 2022 | 22.03 | 22.15 | 21.95 | 22.15 | 4,478,630 | +0.34(+1.54%) |
Jan 11, 2022 | 21.68 | 21.82 | 21.61 | 21.81 | 4,918,375 | +0.03(+0.13%) |
Jan 10, 2022 | 21.71 | 21.80 | 21.65 | 21.78 | 3,325,512 | -0.08(-0.38%) |
Jan 07, 2022 | 21.79 | 21.90 | 21.77 | 21.87 | 3,567,318 | +0.33(+1.52%) |
Jan 06, 2022 | 21.55 | 21.67 | 21.50 | 21.54 | 4,517,164 | +0.01(+0.04%) |
Jan 05, 2022 | 21.62 | 21.66 | 21.50 | 21.53 | 4,677,276 | -0.34(-1.54%) |
Jan 04, 2022 | 21.78 | 21.92 | 21.77 | 21.87 | 4,935,153 | +0.14(+0.64%) |
Jan 03, 2022 | 21.69 | 21.74 | 21.63 | 21.73 | 3,314,294 | +0.07(+0.34%) |
Dec 31, 2021 | 21.66 | 21.73 | 21.62 | 21.65 | 3,229,546 | -0.07(-0.30%) |
Dec 30, 2021 | 21.75 | 21.77 | 21.68 | 21.72 | 2,546,367 | +0.03(+0.12%) |
Dec 29, 2021 | 21.65 | 21.72 | 21.63 | 21.69 | 2,963,443 | -0.05(-0.21%) |
Dec 28, 2021 | 21.77 | 21.77 | 21.70 | 21.74 | 3,831,920 | +0.00(+0.00%) |
Dec 27, 2021 | 21.61 | 21.74 | 21.57 | 21.74 | 2,665,898 | +0.18(+0.82%) |
Dec 23, 2021 | 21.44 | 21.56 | 21.43 | 21.56 | 4,110,776 | +0.07(+0.30%) |
Dec 22, 2021 | 21.37 | 21.50 | 21.31 | 21.50 | 4,277,784 | +0.09(+0.44%) |
Dec 21, 2021 | 21.30 | 21.41 | 21.25 | 21.40 | 5,412,172 | +0.09(+0.44%) |
Dec 20, 2021 | 21.31 | 21.34 | 21.23 | 21.31 | 5,715,098 | -0.10(-0.48%) |
Dec 17, 2021 | 21.51 | 21.51 | 21.32 | 21.41 | 5,230,538 | -0.28(-1.29%) |
Dec 16, 2021 | 21.77 | 21.83 | 21.65 | 21.69 | 4,406,724 | +0.06(+0.26%) |
Dec 15, 2021 | 21.51 | 21.65 | 21.44 | 21.64 | 6,390,505 | -0.02(-0.09%) |
Dec 14, 2021 | 21.51 | 21.66 | 21.51 | 21.65 | 4,648,403 | -0.12(-0.56%) |
Dec 13, 2021 | 21.93 | 21.93 | 21.75 | 21.78 | 4,948,874 | -0.33(-1.50%) |
Dec 10, 2021 | 22.07 | 22.14 | 22.03 | 22.11 | 3,615,544 | +0.03(+0.13%) |
Dec 09, 2021 | 22.11 | 22.11 | 22.02 | 22.08 | 4,835,597 | +0.01(+0.04%) |
Dec 08, 2021 | 22.14 | 22.14 | 22.01 | 22.07 | 5,000,651 | -0.06(-0.25%) |
Dec 07, 2021 | 22.14 | 22.22 | 22.09 | 22.13 | 5,693,875 | +0.22(+1.01%) |
Dec 06, 2021 | 21.78 | 21.96 | 21.74 | 21.90 | 5,968,568 | +0.10(+0.47%) |
Dec 03, 2021 | 21.82 | 21.87 | 21.70 | 21.80 | 8,671,987 | +0.14(+0.64%) |
Dec 02, 2021 | 21.56 | 21.74 | 21.54 | 21.66 | 6,798,590 | +0.24(+1.12%) |
Dec 01, 2021 | 21.57 | 21.70 | 21.40 | 21.42 | 7,527,965 | -0.08(-0.39%) |
Nov 30, 2021 | 21.65 | 21.65 | 21.52 | 21.51 | 6,185,874 | -0.40(-1.81%) |
Nov 29, 2021 | 21.89 | 21.98 | 21.88 | 21.90 | 3,820,283 | +0.00(+0.00%) |
Nov 26, 2021 | 22.17 | 22.22 | 21.83 | 21.90 | 6,213,267 | -0.73(-3.22%) |
Nov 24, 2021 | 22.66 | 22.70 | 22.59 | 22.63 | 3,212,261 | +0.02(+0.08%) |
Nov 23, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 5,501,308 | -0.04(-0.16%) |
Nov 22, 2021 | 22.63 | 22.75 | 22.63 | 22.65 | 3,930,548 | +0.06(+0.29%) |
Nov 19, 2021 | 22.52 | 22.62 | 22.49 | 22.59 | 2,129,721 | +0.05(+0.20%) |
Nov 18, 2021 | 22.56 | 22.55 | 22.52 | 22.54 | 3,663,191 | -0.02(-0.08%) |
Nov 17, 2021 | 22.63 | 22.66 | 22.52 | 22.56 | 3,075,126 | -0.13(-0.57%) |
Nov 16, 2021 | 22.67 | 22.71 | 22.64 | 22.69 | 5,389,750 | +0.04(+0.16%) |
Nov 15, 2021 | 22.66 | 22.67 | 22.62 | 22.65 | 3,594,190 | +0.21(+0.95%) |
Nov 12, 2021 | 22.45 | 22.47 | 22.39 | 22.44 | 4,005,332 | -0.16(-0.69%) |
Nov 11, 2021 | 22.56 | 22.62 | 22.50 | 22.60 | 4,783,906 | +0.15(+0.66%) |
Nov 10, 2021 | 22.47 | 22.45 | 3,852,452 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.53 | 22.57 | 22.43 | 22.50 | 3,511,702 | -0.21(-0.94%) |
Nov 08, 2021 | 22.75 | 22.76 | 22.68 | 22.71 | 3,674,438 | +0.06(+0.29%) |
Nov 05, 2021 | 22.59 | 22.69 | 22.54 | 22.64 | 4,576,923 | +0.18(+0.78%) |
Nov 04, 2021 | 22.50 | 22.51 | 22.40 | 22.47 | 2,154,725 | -0.02(-0.08%) |
Nov 03, 2021 | 22.44 | 22.50 | 22.35 | 22.49 | 3,826,096 | -0.10(-0.45%) |
Nov 02, 2021 | 22.62 | 22.63 | 22.53 | 22.59 | 3,196,758 | -0.17(-0.73%) |
Nov 01, 2021 | 22.60 | 22.76 | 22.61 | 22.75 | 3,623,885 | +0.09(+0.41%) |
Oct 29, 2021 | 22.70 | 22.71 | 22.64 | 22.66 | 4,162,416 | -0.06(-0.24%) |
Oct 28, 2021 | 22.61 | 22.74 | 22.61 | 22.72 | 3,457,596 | +0.11(+0.49%) |
Oct 27, 2021 | 22.71 | 22.72 | 22.58 | 22.61 | 3,376,070 | -0.20(-0.89%) |
Oct 26, 2021 | 22.88 | 22.78 | 22.81 | 3,607,123 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.84 | 22.92 | 22.84 | 22.87 | 3,975,370 | +0.07(+0.32%) |
Oct 22, 2021 | 22.75 | 22.85 | 22.71 | 22.79 | 4,919,952 | +0.10(+0.45%) |
Oct 21, 2021 | 22.75 | 22.75 | 22.65 | 22.69 | 4,452,016 | -0.26(-1.13%) |
Oct 20, 2021 | 22.95 | 22.97 | 22.89 | 22.95 | 2,581,621 | +0.14(+0.61%) |
Oct 19, 2021 | 22.78 | 22.87 | 22.73 | 22.81 | 3,628,365 | +0.25(+1.11%) |
Oct 18, 2021 | 22.51 | 22.61 | 22.49 | 22.56 | 4,730,127 | -0.04(-0.16%) |
Oct 15, 2021 | 22.39 | 22.61 | 22.37 | 22.60 | 9,352,051 | +0.35(+1.58%) |
Oct 14, 2021 | 22.34 | 22.39 | 22.23 | 22.25 | 3,815,748 | -0.08(-0.37%) |
Oct 13, 2021 | 22.28 | 22.37 | 22.21 | 22.33 | 4,423,685 | +0.21(+0.96%) |
Oct 12, 2021 | 22.24 | 22.27 | 22.12 | 22.12 | 3,420,896 | -0.11(-0.50%) |
Oct 11, 2021 | 22.24 | 22.30 | 22.16 | 22.23 | 5,212,364 | -0.21(-0.95%) |
Oct 08, 2021 | 22.40 | 22.47 | 22.39 | 22.44 | 3,637,713 | +0.06(+0.25%) |
Oct 07, 2021 | 22.38 | 22.42 | 22.30 | 22.39 | 5,226,334 | +0.22(+1.00%) |
Oct 06, 2021 | 22.13 | 22.21 | 22.03 | 22.16 | 3,085,608 | -0.01(-0.04%) |
Oct 05, 2021 | 22.15 | 22.24 | 22.12 | 22.17 | 5,458,109 | +0.26(+1.18%) |
Oct 04, 2021 | 22.05 | 22.07 | 21.91 | 21.91 | 7,121,738 | -0.14(-0.63%) |
Oct 01, 2021 | 22.13 | 22.15 | 21.92 | 22.05 | 5,973,908 | -0.09(-0.42%) |
Sep 30, 2021 | 22.20 | 22.27 | 22.13 | 22.14 | 6,851,000 | +0.08(+0.38%) |
Sep 29, 2021 | 22.12 | 22.14 | 22.05 | 22.06 | 4,703,206 | +0.34(+1.57%) |
Sep 28, 2021 | 21.80 | 21.85 | 21.66 | 21.72 | 4,706,028 | -0.22(-1.01%) |
Sep 27, 2021 | 21.74 | 21.94 | 21.74 | 21.94 | 4,836,782 | +0.16(+0.72%) |
Sep 24, 2021 | 21.90 | 21.93 | 21.78 | 21.78 | 6,344,850 | -0.58(-2.60%) |
Sep 23, 2021 | 22.32 | 22.42 | 22.26 | 22.37 | 4,936,394 | -0.11(-0.49%) |
Sep 22, 2021 | 22.33 | 22.62 | 22.29 | 22.48 | 9,308,947 | +0.40(+1.80%) |
Sep 21, 2021 | 22.13 | 22.20 | 22.03 | 22.08 | 6,445,903 | +0.32(+1.49%) |
Sep 20, 2021 | 21.77 | 21.85 | 21.58 | 21.76 | 6,243,014 | -0.83(-3.68%) |
Sep 17, 2021 | 22.57 | 22.63 | 22.54 | 22.59 | 7,103,434 | -0.15(-0.65%) |
Sep 16, 2021 | 22.72 | 22.78 | 22.61 | 22.74 | 5,536,098 | -0.34(-1.48%) |
Sep 15, 2021 | 23.04 | 23.10 | 23.00 | 23.08 | 5,544,281 | -0.47(-2.00%) |
Sep 14, 2021 | 23.68 | 23.69 | 23.49 | 23.55 | 3,647,626 | -0.36(-1.51%) |
Sep 13, 2021 | 23.92 | 23.96 | 23.85 | 23.91 | 3,368,022 | +0.00(+0.00%) |
Sep 10, 2021 | 24.05 | 24.08 | 23.90 | 23.91 | 4,121,244 | +0.14(+0.58%) |
Sep 09, 2021 | 23.87 | 23.87 | 23.72 | 23.77 | 4,858,651 | -0.19(-0.81%) |
Sep 08, 2021 | 23.89 | 24.07 | 23.89 | 23.96 | 5,628,477 | +0.01(+0.04%) |
Sep 07, 2021 | 23.96 | 24.00 | 23.92 | 23.96 | 3,161,007 | +0.16(+0.66%) |
Sep 03, 2021 | 23.77 | 23.84 | 23.76 | 23.80 | 2,160,649 | -0.12(-0.50%) |
Sep 02, 2021 | 23.94 | 23.98 | 23.89 | 23.92 | 4,526,286 | -0.04(-0.15%) |
Sep 01, 2021 | 23.90 | 23.99 | 23.89 | 23.96 | 6,449,643 | +0.16(+0.66%) |
Aug 31, 2021 | 23.77 | 23.80 | 23.75 | 23.80 | 5,723,064 | +0.00(+0.00%) |
Aug 30, 2021 | 23.78 | 23.83 | 23.74 | 23.80 | 3,545,075 | -0.02(-0.08%) |
Aug 27, 2021 | 23.72 | 23.83 | 23.67 | 23.82 | 3,076,892 | +0.10(+0.43%) |
Aug 26, 2021 | 23.71 | 23.76 | 23.68 | 23.71 | 3,418,832 | -0.09(-0.39%) |
Aug 25, 2021 | 23.80 | 23.85 | 23.76 | 23.81 | 4,794,908 | +0.01(+0.04%) |
Aug 24, 2021 | 23.84 | 23.86 | 23.71 | 23.80 | 9,949,726 | -0.06(-0.27%) |
Aug 23, 2021 | 23.86 | 23.92 | 23.81 | 23.86 | 4,824,363 | +0.14(+0.58%) |
Aug 20, 2021 | 23.63 | 23.74 | 23.49 | 23.72 | 6,074,700 | -0.11(-0.46%) |
Aug 19, 2021 | 23.74 | 23.91 | 23.74 | 23.84 | 5,018,786 | +0.00(+0.00%) |
Aug 18, 2021 | 23.96 | 24.02 | 23.83 | 23.84 | 4,991,912 | -0.06(-0.23%) |
Aug 17, 2021 | 23.89 | 23.96 | 23.84 | 23.89 | 5,133,207 | -0.27(-1.11%) |
Aug 16, 2021 | 23.98 | 24.15 | 23.90 | 24.16 | 6,063,571 | +0.15(+0.62%) |
Aug 13, 2021 | 23.96 | 24.04 | 23.94 | 24.01 | 2,695,138 | +0.22(+0.93%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.76 | 23.79 | 3,128,974 | -0.19(-0.81%) |
Aug 11, 2021 | 24.02 | 24.05 | 23.90 | 23.98 | 5,025,655 | +0.06(+0.23%) |
Aug 10, 2021 | 23.84 | 23.95 | 23.82 | 23.93 | 4,453,748 | -0.07(-0.31%) |
Aug 09, 2021 | 24.00 | 24.03 | 23.98 | 24.00 | 3,938,344 | +0.09(+0.39%) |
Aug 06, 2021 | 23.99 | 23.99 | 23.81 | 23.91 | 6,995,974 | -0.05(-0.19%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.90 | 23.96 | 3,457,566 | -0.11(-0.46%) |
Aug 04, 2021 | 24.10 | 24.11 | 24.02 | 24.07 | 4,901,458 | -0.11(-0.46%) |
Aug 03, 2021 | 24.11 | 24.20 | 24.02 | 24.18 | 3,364,156 | +0.10(+0.42%) |
Aug 02, 2021 | 24.23 | 24.26 | 24.06 | 24.08 | 7,832,485 | -0.01(-0.04%) |
Jul 30, 2021 | 23.91 | 24.11 | 23.91 | 24.08 | 6,788,455 | +0.18(+0.77%) |
Jul 29, 2021 | 23.95 | 24.01 | 23.89 | 23.90 | 5,739,473 | +0.12(+0.50%) |
Jul 28, 2021 | 23.70 | 23.79 | 23.56 | 23.78 | 13,603,967 | +0.21(+0.90%) |
Jul 27, 2021 | 23.59 | 23.64 | 23.33 | 23.57 | 13,734,640 | -0.73(-3.00%) |
Jul 26, 2021 | 24.21 | 24.36 | 24.20 | 24.30 | 5,646,829 | -0.33(-1.35%) |
Jul 23, 2021 | 24.62 | 24.63 | 24.50 | 24.63 | 5,672,753 | -0.27(-1.08%) |
Jul 22, 2021 | 24.92 | 24.96 | 24.81 | 24.90 | 5,557,391 | +0.16(+0.63%) |
Jul 21, 2021 | 24.46 | 24.75 | 24.46 | 24.74 | 3,795,139 | +0.31(+1.29%) |
Jul 20, 2021 | 24.30 | 24.48 | 24.28 | 24.43 | 4,723,251 | +0.09(+0.38%) |
Jul 19, 2021 | 24.38 | 24.49 | 24.25 | 24.33 | 6,846,066 | -0.47(-1.90%) |
Jul 16, 2021 | 24.92 | 24.96 | 24.79 | 24.80 | 6,922,959 | +0.07(+0.30%) |
Jul 15, 2021 | 24.67 | 24.75 | 24.67 | 24.73 | 5,413,338 | +0.13(+0.53%) |
Jul 14, 2021 | 24.59 | 24.64 | 24.55 | 24.60 | 3,394,098 | -0.15(-0.60%) |
Jul 13, 2021 | 24.79 | 24.83 | 24.71 | 24.75 | 3,010,094 | +0.11(+0.45%) |
Jul 12, 2021 | 24.51 | 24.64 | 24.51 | 24.64 | 3,505,382 | +0.16(+0.64%) |
Jul 09, 2021 | 24.38 | 24.48 | 24.36 | 24.48 | 6,612,565 | +0.05(+0.19%) |
Jul 08, 2021 | 24.36 | 24.51 | 24.34 | 24.44 | 3,788,596 | -0.34(-1.38%) |
Jul 07, 2021 | 24.75 | 24.81 | 24.60 | 24.78 | 5,797,203 | +0.27(+1.09%) |
Jul 06, 2021 | 24.58 | 24.61 | 24.44 | 24.51 | 3,124,804 | -0.15(-0.60%) |
Jul 02, 2021 | 24.48 | 24.67 | 24.48 | 24.66 | 3,162,747 | -0.06(-0.26%) |