Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.05 | 20.14 | 20.00 | 20.13 | 3,048,803 | -0.23(-1.12%) |
Jul 28, 2022 | 20.33 | 20.38 | 20.19 | 20.36 | 2,864,369 | -0.03(-0.14%) |
Jul 27, 2022 | 20.27 | 20.40 | 20.23 | 20.38 | 2,978,862 | +0.16(+0.80%) |
Jul 26, 2022 | 20.32 | 20.35 | 20.21 | 20.22 | 2,179,879 | +0.04(+0.19%) |
Jul 25, 2022 | 20.15 | 20.21 | 20.14 | 20.19 | 3,391,782 | +0.23(+1.14%) |
Jul 22, 2022 | 20.07 | 20.07 | 19.92 | 19.96 | 2,736,723 | -0.14(-0.71%) |
Jul 21, 2022 | 20.05 | 20.10 | 20.01 | 20.10 | 2,268,587 | -0.24(-1.16%) |
Jul 20, 2022 | 20.31 | 20.37 | 20.26 | 20.34 | 2,585,650 | -0.07(-0.32%) |
Jul 19, 2022 | 20.30 | 20.43 | 20.27 | 20.40 | 1,783,435 | +0.13(+0.65%) |
Jul 18, 2022 | 20.38 | 20.45 | 20.25 | 20.27 | 3,164,779 | +0.17(+0.85%) |
Jul 15, 2022 | 20.04 | 20.11 | 19.98 | 20.10 | 3,120,023 | -0.15(-0.75%) |
Jul 14, 2022 | 20.21 | 20.29 | 20.16 | 20.25 | 5,063,116 | -0.18(-0.88%) |
Jul 13, 2022 | 20.28 | 20.49 | 20.25 | 20.43 | 3,150,336 | +0.04(+0.19%) |
Jul 12, 2022 | 20.44 | 20.45 | 20.34 | 20.39 | 2,844,487 | +0.04(+0.19%) |
Jul 11, 2022 | 20.46 | 20.47 | 20.35 | 20.36 | 3,130,344 | -0.50(-2.41%) |
Jul 08, 2022 | 20.83 | 20.90 | 20.74 | 20.86 | 4,911,485 | -0.05(-0.23%) |
Jul 07, 2022 | 20.80 | 20.91 | 20.79 | 20.91 | 5,220,238 | +0.32(+1.56%) |
Jul 06, 2022 | 20.60 | 20.64 | 20.51 | 20.58 | 4,844,079 | -0.17(-0.82%) |
Jul 05, 2022 | 20.62 | 20.76 | 20.52 | 20.75 | 5,893,383 | -0.24(-1.13%) |
Jul 01, 2022 | 20.94 | 21.00 | 20.80 | 20.99 | 5,506,598 | -0.04(-0.18%) |
Jun 30, 2022 | 20.81 | 21.03 | 20.75 | 21.03 | 5,328,720 | +0.11(+0.54%) |
Jun 29, 2022 | 20.89 | 20.96 | 20.79 | 20.91 | 3,588,355 | +0.06(+0.27%) |
Jun 28, 2022 | 21.10 | 21.14 | 20.84 | 20.86 | 3,761,153 | +0.14(+0.69%) |
Jun 27, 2022 | 20.74 | 20.78 | 20.68 | 20.72 | 2,674,687 | +0.37(+1.82%) |
Jun 24, 2022 | 20.18 | 20.35 | 20.16 | 20.35 | 3,071,210 | +0.34(+1.70%) |
Jun 23, 2022 | 20.03 | 20.08 | 19.88 | 20.01 | 3,067,300 | +0.03(+0.14%) |
Jun 22, 2022 | 19.95 | 20.07 | 19.90 | 19.98 | 2,556,919 | -0.21(-1.03%) |
Jun 21, 2022 | 20.16 | 20.29 | 20.14 | 20.19 | 2,848,034 | +0.33(+1.67%) |
Jun 17, 2022 | 19.89 | 19.99 | 19.76 | 19.85 | 4,617,265 | +0.05(+0.24%) |
Jun 16, 2022 | 19.79 | 19.88 | 19.69 | 19.81 | 3,357,036 | -0.39(-1.92%) |
Jun 15, 2022 | 20.05 | 20.28 | 20.01 | 20.19 | 4,211,293 | +0.11(+0.57%) |
Jun 14, 2022 | 20.07 | 20.14 | 19.97 | 20.08 | 3,957,264 | +0.04(+0.19%) |
Jun 13, 2022 | 20.23 | 20.31 | 20.03 | 20.04 | 3,667,284 | -0.38(-1.86%) |
Jun 10, 2022 | 20.53 | 20.55 | 20.37 | 20.42 | 3,091,999 | -0.16(-0.78%) |
Jun 09, 2022 | 20.76 | 20.81 | 20.57 | 20.58 | 3,101,655 | -0.24(-1.14%) |
Jun 08, 2022 | 20.88 | 20.93 | 20.78 | 20.82 | 4,447,662 | -0.13(-0.62%) |
Jun 07, 2022 | 20.78 | 20.95 | 20.76 | 20.95 | 2,619,700 | +0.04(+0.18%) |
Jun 06, 2022 | 20.96 | 21.03 | 20.86 | 20.91 | 2,595,964 | +0.24(+1.17%) |
Jun 03, 2022 | 20.65 | 20.78 | 20.65 | 20.67 | 2,554,494 | -0.17(-0.81%) |
Jun 02, 2022 | 20.63 | 20.84 | 20.59 | 20.84 | 3,368,127 | +0.23(+1.13%) |
Jun 01, 2022 | 20.80 | 20.85 | 20.60 | 20.60 | 3,175,432 | -0.08(-0.41%) |
May 31, 2022 | 20.81 | 20.81 | 20.67 | 20.69 | 3,296,315 | +0.04(+0.18%) |
May 27, 2022 | 20.53 | 20.65 | 20.50 | 20.65 | 3,492,367 | +0.36(+1.79%) |
May 26, 2022 | 20.01 | 20.32 | 20.00 | 20.29 | 3,748,401 | +0.20(+0.98%) |
May 25, 2022 | 19.98 | 20.11 | 19.96 | 20.09 | 3,170,029 | +0.03(+0.14%) |
May 24, 2022 | 20.01 | 20.08 | 19.91 | 20.06 | 3,311,825 | -0.26(-1.29%) |
May 23, 2022 | 20.21 | 20.36 | 20.17 | 20.32 | 6,866,390 | +0.00(+0.00%) |
May 20, 2022 | 20.39 | 20.41 | 20.12 | 20.32 | 2,935,702 | +0.21(+1.07%) |
May 19, 2022 | 19.99 | 20.17 | 19.96 | 20.11 | 2,645,390 | +0.15(+0.75%) |
May 18, 2022 | 20.14 | 20.18 | 19.94 | 19.96 | 2,469,920 | -0.20(-0.97%) |
May 17, 2022 | 20.14 | 20.17 | 20.01 | 20.16 | 2,755,006 | +0.43(+2.18%) |
May 16, 2022 | 19.70 | 19.81 | 19.68 | 19.73 | 5,054,255 | +0.02(+0.09%) |
May 13, 2022 | 19.54 | 19.75 | 19.52 | 19.71 | 5,143,263 | +0.41(+2.13%) |
May 12, 2022 | 19.21 | 19.35 | 19.12 | 19.30 | 6,206,534 | +0.10(+0.53%) |
May 11, 2022 | 19.38 | 19.50 | 19.15 | 19.20 | 6,568,016 | -0.09(-0.48%) |
May 10, 2022 | 19.49 | 19.52 | 19.21 | 19.29 | 5,596,628 | +0.15(+0.78%) |
May 09, 2022 | 19.33 | 19.36 | 19.13 | 19.14 | 5,487,825 | -0.37(-1.91%) |
May 06, 2022 | 19.63 | 19.65 | 19.40 | 19.51 | 11,497,039 | -0.30(-1.51%) |
May 05, 2022 | 20.06 | 20.07 | 19.65 | 19.81 | 6,115,415 | -0.52(-2.57%) |
May 04, 2022 | 20.18 | 20.36 | 20.00 | 20.33 | 4,986,067 | +0.11(+0.55%) |
May 03, 2022 | 20.18 | 20.27 | 20.12 | 20.22 | 4,485,911 | +0.33(+1.64%) |
May 02, 2022 | 19.86 | 19.90 | 19.66 | 19.90 | 6,002,215 | -0.05(-0.23%) |
Apr 29, 2022 | 20.15 | 20.22 | 19.93 | 19.94 | 7,800,095 | -0.15(-0.74%) |
Apr 28, 2022 | 20.11 | 20.12 | 19.91 | 20.09 | 7,266,290 | +0.16(+0.80%) |
Apr 27, 2022 | 19.84 | 20.01 | 19.80 | 19.93 | 5,528,618 | +0.22(+1.14%) |
Apr 26, 2022 | 19.89 | 19.94 | 19.69 | 19.71 | 4,299,840 | -0.25(-1.26%) |
Apr 25, 2022 | 19.91 | 19.99 | 19.78 | 19.96 | 4,710,370 | -0.26(-1.29%) |
Apr 22, 2022 | 20.35 | 20.40 | 20.21 | 20.22 | 4,413,187 | +0.00(+0.00%) |
Apr 21, 2022 | 20.47 | 20.52 | 20.18 | 20.22 | 4,677,926 | -0.25(-1.23%) |
Apr 20, 2022 | 20.55 | 20.57 | 20.47 | 20.47 | 2,786,900 | -0.07(-0.32%) |
Apr 19, 2022 | 20.43 | 20.55 | 20.34 | 20.54 | 3,920,641 | +0.02(+0.09%) |
Apr 18, 2022 | 20.46 | 20.60 | 20.45 | 20.52 | 2,280,995 | -0.09(-0.45%) |
Apr 14, 2022 | 20.67 | 20.68 | 20.60 | 20.61 | 2,777,722 | +0.02(+0.09%) |
Apr 13, 2022 | 20.50 | 20.63 | 20.46 | 20.60 | 4,354,623 | +0.04(+0.18%) |
Apr 12, 2022 | 20.69 | 20.71 | 20.53 | 20.56 | 3,498,913 | -0.06(-0.27%) |
Apr 11, 2022 | 20.74 | 20.79 | 20.59 | 20.61 | 4,921,462 | -0.49(-2.34%) |
Apr 08, 2022 | 21.06 | 21.16 | 21.03 | 21.11 | 3,940,352 | +0.21(+0.98%) |
Apr 07, 2022 | 20.96 | 21.01 | 20.81 | 20.90 | 3,043,101 | -0.15(-0.71%) |
Apr 06, 2022 | 21.09 | 21.16 | 20.97 | 21.05 | 7,035,004 | -0.27(-1.27%) |
Apr 05, 2022 | 21.52 | 21.54 | 21.30 | 21.32 | 2,575,150 | -0.22(-1.04%) |
Apr 04, 2022 | 21.46 | 21.55 | 21.40 | 21.55 | 3,524,215 | +0.16(+0.74%) |
Apr 01, 2022 | 21.38 | 21.47 | 21.30 | 21.39 | 3,930,629 | +0.33(+1.55%) |
Mar 31, 2022 | 21.15 | 21.18 | 21.03 | 21.06 | 2,438,373 | -0.41(-1.91%) |
Mar 30, 2022 | 21.41 | 21.56 | 21.38 | 21.47 | 5,029,139 | +0.07(+0.35%) |
Mar 29, 2022 | 21.38 | 21.46 | 21.22 | 21.40 | 3,797,099 | +0.23(+1.10%) |
Mar 28, 2022 | 21.12 | 21.20 | 21.02 | 21.16 | 4,162,214 | -0.02(-0.09%) |
Mar 25, 2022 | 21.12 | 21.23 | 21.10 | 21.18 | 3,382,639 | -0.21(-0.96%) |
Mar 24, 2022 | 21.38 | 21.43 | 21.24 | 21.39 | 3,681,055 | +0.15(+0.70%) |
Mar 23, 2022 | 21.26 | 21.39 | 21.13 | 21.24 | 4,881,345 | -0.09(-0.44%) |
Mar 22, 2022 | 21.52 | 21.52 | 21.31 | 21.33 | 6,184,819 | -0.03(-0.13%) |
Mar 21, 2022 | 21.36 | 21.45 | 21.23 | 21.36 | 5,945,950 | -0.29(-1.34%) |
Mar 18, 2022 | 21.12 | 21.66 | 21.02 | 21.65 | 6,047,293 | +0.59(+2.79%) |
Mar 17, 2022 | 21.02 | 21.11 | 20.80 | 21.06 | 8,132,241 | +0.21(+0.98%) |
Mar 16, 2022 | 20.30 | 20.88 | 20.18 | 20.86 | 7,382,796 | +1.30(+6.63%) |
Mar 15, 2022 | 19.30 | 19.59 | 19.22 | 19.56 | 6,766,146 | -0.35(-1.78%) |
Mar 14, 2022 | 20.14 | 20.23 | 19.89 | 19.91 | 6,073,706 | -0.21(-1.07%) |
Mar 11, 2022 | 20.46 | 20.47 | 20.10 | 20.13 | 5,249,530 | +0.11(+0.56%) |
Mar 10, 2022 | 20.06 | 19.92 | 20.02 | 4,579,227 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.98 | 20.00 | 19.80 | 19.96 | 3,437,797 | -0.07(-0.33%) |
Mar 08, 2022 | 20.17 | 20.21 | 19.94 | 20.03 | 5,993,896 | +0.07(+0.33%) |
Mar 07, 2022 | 20.22 | 20.27 | 19.92 | 19.96 | 3,942,818 | -0.65(-3.17%) |
Mar 04, 2022 | 20.65 | 20.70 | 20.52 | 20.61 | 2,710,119 | -0.28(-1.34%) |
Mar 03, 2022 | 21.00 | 21.02 | 20.85 | 20.89 | 3,778,352 | +0.03(+0.13%) |
Mar 02, 2022 | 20.74 | 20.91 | 20.74 | 20.87 | 4,828,295 | -0.16(-0.75%) |
Mar 01, 2022 | 21.00 | 21.08 | 20.89 | 21.02 | 6,181,095 | -0.14(-0.66%) |
Feb 28, 2022 | 21.23 | 21.28 | 21.10 | 21.16 | 5,833,067 | -0.45(-2.07%) |
Feb 25, 2022 | 21.56 | 21.63 | 21.46 | 21.61 | 6,297,330 | -0.09(-0.43%) |
Feb 24, 2022 | 21.25 | 21.73 | 21.24 | 21.71 | 5,713,972 | -0.10(-0.47%) |
Feb 23, 2022 | 22.07 | 22.13 | 21.81 | 21.81 | 3,539,971 | -0.34(-1.52%) |
Feb 22, 2022 | 22.23 | 22.28 | 22.08 | 22.14 | 5,187,037 | -0.60(-2.63%) |
Feb 18, 2022 | 22.74 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.96 | 22.98 | 22.84 | 22.84 | 3,421,827 | -0.16(-0.69%) |
Feb 16, 2022 | 22.82 | 23.07 | 22.80 | 23.00 | 3,139,377 | +0.15(+0.65%) |
Feb 15, 2022 | 22.66 | 22.87 | 22.66 | 22.85 | 4,717,950 | +0.31(+1.37%) |
Feb 14, 2022 | 22.67 | 22.68 | 22.43 | 22.55 | 4,446,604 | -0.14(-0.62%) |
Feb 11, 2022 | 22.88 | 22.93 | 22.64 | 22.69 | 4,286,198 | -0.15(-0.65%) |
Feb 10, 2022 | 22.79 | 23.04 | 22.78 | 22.84 | 4,758,651 | -0.09(-0.41%) |
Feb 09, 2022 | 22.85 | 22.96 | 22.81 | 22.93 | 2,919,545 | +0.21(+0.94%) |
Feb 08, 2022 | 22.56 | 22.74 | 22.51 | 22.71 | 4,041,986 | +0.20(+0.87%) |
Feb 07, 2022 | 22.48 | 22.59 | 22.45 | 22.52 | 4,898,362 | +0.06(+0.25%) |
Feb 04, 2022 | 22.43 | 22.53 | 22.37 | 22.46 | 5,274,564 | +0.30(+1.35%) |
Feb 03, 2022 | 22.12 | 22.16 | 4,719,739 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.29 | 22.34 | 22.22 | 22.27 | 2,826,391 | +0.02(+0.08%) |
Feb 01, 2022 | 22.14 | 22.26 | 22.08 | 22.25 | 3,965,970 | +0.12(+0.55%) |
Jan 31, 2022 | 21.87 | 22.13 | 22.13 | 4,493,050 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.80 | 21.92 | 21.68 | 21.90 | 5,040,666 | -0.37(-1.68%) |
Jan 27, 2022 | 22.35 | 22.42 | 22.23 | 22.28 | 5,906,432 | -0.03(-0.13%) |
Jan 26, 2022 | 22.55 | 22.62 | 22.28 | 22.30 | 4,554,949 | -0.31(-1.36%) |
Jan 25, 2022 | 22.51 | 22.68 | 22.48 | 22.61 | 6,569,062 | -0.10(-0.45%) |
Jan 24, 2022 | 22.74 | 22.74 | 22.49 | 22.71 | 11,025,426 | -0.03(-0.12%) |
Jan 21, 2022 | 22.93 | 22.96 | 22.72 | 22.74 | 4,838,255 | +0.07(+0.33%) |
Jan 20, 2022 | 22.84 | 22.98 | 22.65 | 22.67 | 6,373,457 | +0.45(+2.02%) |
Jan 19, 2022 | 22.27 | 22.37 | 22.22 | 22.22 | 5,687,550 | +0.21(+0.93%) |
Jan 18, 2022 | 22.02 | 22.06 | 21.94 | 22.01 | 6,970,488 | -0.32(-1.42%) |
Jan 14, 2022 | 22.33 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.14 | 22.14 | 21.98 | 21.98 | 3,211,316 | -0.16(-0.72%) |
Jan 12, 2022 | 22.01 | 22.14 | 21.94 | 22.14 | 4,481,166 | +0.34(+1.54%) |
Jan 11, 2022 | 21.67 | 21.81 | 21.60 | 21.80 | 4,921,160 | +0.03(+0.13%) |
Jan 10, 2022 | 21.70 | 21.79 | 21.64 | 21.77 | 3,327,394 | -0.08(-0.38%) |
Jan 07, 2022 | 21.78 | 21.89 | 21.76 | 21.86 | 3,569,338 | +0.33(+1.52%) |
Jan 06, 2022 | 21.54 | 21.65 | 21.49 | 21.53 | 4,519,722 | +0.01(+0.04%) |
Jan 05, 2022 | 21.60 | 21.65 | 21.49 | 21.52 | 4,679,924 | -0.34(-1.54%) |
Jan 04, 2022 | 21.77 | 21.91 | 21.76 | 21.86 | 4,937,947 | +0.14(+0.64%) |
Jan 03, 2022 | 21.68 | 21.72 | 21.62 | 21.72 | 3,316,171 | +0.07(+0.35%) |
Dec 31, 2021 | 21.65 | 21.72 | 21.61 | 21.64 | 3,231,374 | -0.07(-0.30%) |
Dec 30, 2021 | 21.73 | 21.76 | 21.67 | 21.71 | 2,547,809 | +0.03(+0.12%) |
Dec 29, 2021 | 21.63 | 21.70 | 21.61 | 21.68 | 2,965,121 | -0.05(-0.21%) |
Dec 28, 2021 | 21.75 | 21.76 | 21.68 | 21.73 | 3,834,090 | +0.00(+0.00%) |
Dec 27, 2021 | 21.60 | 21.73 | 21.56 | 21.73 | 2,667,407 | +0.18(+0.82%) |
Dec 23, 2021 | 21.43 | 21.55 | 21.42 | 21.55 | 4,113,104 | +0.07(+0.30%) |
Dec 22, 2021 | 21.35 | 21.48 | 21.30 | 21.48 | 4,280,207 | +0.09(+0.44%) |
Dec 21, 2021 | 21.29 | 21.40 | 21.24 | 21.39 | 5,415,237 | +0.09(+0.44%) |
Dec 20, 2021 | 21.30 | 21.33 | 21.21 | 21.30 | 5,718,334 | -0.10(-0.48%) |
Dec 17, 2021 | 21.50 | 21.50 | 21.31 | 21.40 | 5,233,500 | -0.28(-1.29%) |
Dec 16, 2021 | 21.75 | 21.81 | 21.64 | 21.68 | 4,409,220 | +0.06(+0.26%) |
Dec 15, 2021 | 21.49 | 21.63 | 21.43 | 21.62 | 6,394,123 | -0.02(-0.09%) |
Dec 14, 2021 | 21.50 | 21.65 | 21.49 | 21.64 | 4,651,035 | -0.12(-0.56%) |
Dec 13, 2021 | 21.91 | 21.92 | 21.74 | 21.76 | 4,951,676 | -0.33(-1.50%) |
Dec 10, 2021 | 22.06 | 22.12 | 22.02 | 22.10 | 3,617,591 | +0.03(+0.13%) |
Dec 09, 2021 | 22.10 | 22.10 | 22.01 | 22.07 | 4,838,334 | +0.01(+0.04%) |
Dec 08, 2021 | 22.12 | 22.12 | 22.00 | 22.06 | 5,003,482 | -0.06(-0.25%) |
Dec 07, 2021 | 22.13 | 22.21 | 22.08 | 22.11 | 5,697,098 | +0.22(+1.01%) |
Dec 06, 2021 | 21.76 | 21.95 | 21.73 | 21.89 | 5,971,947 | +0.10(+0.47%) |
Dec 03, 2021 | 21.81 | 21.86 | 21.68 | 21.79 | 8,676,896 | +0.14(+0.64%) |
Dec 02, 2021 | 21.55 | 21.73 | 21.53 | 21.65 | 6,802,439 | +0.24(+1.12%) |
Dec 01, 2021 | 21.56 | 21.69 | 21.39 | 21.41 | 7,532,227 | -0.08(-0.39%) |
Nov 30, 2021 | 21.63 | 21.63 | 21.51 | 21.50 | 6,189,376 | -0.40(-1.81%) |
Nov 29, 2021 | 21.87 | 21.97 | 21.86 | 21.89 | 3,822,446 | +0.00(+0.00%) |
Nov 26, 2021 | 22.16 | 22.21 | 21.82 | 21.89 | 6,216,784 | -0.73(-3.22%) |
Nov 24, 2021 | 22.65 | 22.69 | 22.58 | 22.62 | 3,214,079 | +0.02(+0.08%) |
Nov 23, 2021 | 22.57 | 22.64 | 22.51 | 22.60 | 5,504,423 | -0.04(-0.16%) |
Nov 22, 2021 | 22.61 | 22.74 | 22.61 | 22.64 | 3,932,773 | +0.06(+0.29%) |
Nov 19, 2021 | 22.51 | 22.60 | 22.47 | 22.58 | 2,130,927 | +0.05(+0.20%) |
Nov 18, 2021 | 22.55 | 22.54 | 22.51 | 22.53 | 3,665,265 | -0.02(-0.08%) |
Nov 17, 2021 | 22.62 | 22.65 | 22.51 | 22.55 | 3,076,867 | -0.13(-0.57%) |
Nov 16, 2021 | 22.66 | 22.70 | 22.63 | 22.68 | 5,392,801 | +0.04(+0.16%) |
Nov 15, 2021 | 22.65 | 22.66 | 22.60 | 22.64 | 3,596,225 | +0.21(+0.95%) |
Nov 12, 2021 | 22.44 | 22.46 | 22.37 | 22.43 | 4,007,600 | -0.16(-0.69%) |
Nov 11, 2021 | 22.55 | 22.60 | 22.48 | 22.58 | 4,786,614 | +0.15(+0.66%) |
Nov 10, 2021 | 22.46 | 22.44 | 3,854,633 | -0.05(-0.21%) | ||
Nov 09, 2021 | 22.52 | 22.56 | 22.42 | 22.48 | 3,513,690 | -0.21(-0.94%) |
Nov 08, 2021 | 22.73 | 22.75 | 22.67 | 22.70 | 3,676,518 | +0.06(+0.29%) |
Nov 05, 2021 | 22.58 | 22.68 | 22.53 | 22.63 | 4,579,514 | +0.18(+0.78%) |
Nov 04, 2021 | 22.48 | 22.50 | 22.39 | 22.46 | 2,155,944 | -0.02(-0.08%) |
Nov 03, 2021 | 22.43 | 22.48 | 22.34 | 22.47 | 3,828,262 | -0.10(-0.45%) |
Nov 02, 2021 | 22.60 | 22.62 | 22.52 | 22.58 | 3,198,567 | -0.17(-0.73%) |
Nov 01, 2021 | 22.58 | 22.75 | 22.59 | 22.74 | 3,625,936 | +0.09(+0.41%) |
Oct 29, 2021 | 22.69 | 22.70 | 22.63 | 22.65 | 4,164,773 | -0.06(-0.24%) |
Oct 28, 2021 | 22.59 | 22.72 | 22.59 | 22.70 | 3,459,553 | +0.11(+0.49%) |
Oct 27, 2021 | 22.70 | 22.70 | 22.57 | 22.59 | 3,377,981 | -0.20(-0.89%) |
Oct 26, 2021 | 22.87 | 22.77 | 22.80 | 3,609,165 | -0.06(-0.24%) | |
Oct 25, 2021 | 22.82 | 22.91 | 22.82 | 22.85 | 3,977,621 | +0.07(+0.32%) |
Oct 22, 2021 | 22.73 | 22.84 | 22.70 | 22.78 | 4,922,737 | +0.10(+0.45%) |
Oct 21, 2021 | 22.73 | 22.73 | 22.64 | 22.68 | 4,454,536 | -0.26(-1.13%) |
Oct 20, 2021 | 22.94 | 22.96 | 22.88 | 22.94 | 2,583,082 | +0.14(+0.61%) |
Oct 19, 2021 | 22.77 | 22.85 | 22.71 | 22.80 | 3,630,419 | +0.25(+1.11%) |
Oct 18, 2021 | 22.50 | 22.60 | 22.47 | 22.55 | 4,732,805 | -0.04(-0.16%) |
Oct 15, 2021 | 22.38 | 22.59 | 22.35 | 22.58 | 9,357,345 | +0.35(+1.58%) |
Oct 14, 2021 | 22.33 | 22.37 | 22.22 | 22.23 | 3,817,908 | -0.08(-0.37%) |
Oct 13, 2021 | 22.27 | 22.36 | 22.20 | 22.32 | 4,426,189 | +0.21(+0.96%) |
Oct 12, 2021 | 22.22 | 22.25 | 22.10 | 22.10 | 3,422,832 | -0.11(-0.50%) |
Oct 11, 2021 | 22.22 | 22.29 | 22.15 | 22.22 | 5,215,315 | -0.21(-0.95%) |
Oct 08, 2021 | 22.39 | 22.46 | 22.38 | 22.43 | 3,639,772 | +0.06(+0.25%) |
Oct 07, 2021 | 22.36 | 22.41 | 22.29 | 22.37 | 5,229,293 | +0.22(+1.00%) |
Oct 06, 2021 | 22.11 | 22.20 | 22.02 | 22.15 | 3,087,355 | -0.01(-0.04%) |
Oct 05, 2021 | 22.14 | 22.22 | 22.10 | 22.16 | 5,461,199 | +0.26(+1.18%) |
Oct 04, 2021 | 22.04 | 22.06 | 21.89 | 21.90 | 7,125,769 | -0.14(-0.63%) |
Oct 01, 2021 | 22.11 | 22.14 | 21.91 | 22.04 | 5,977,290 | -0.09(-0.42%) |
Sep 30, 2021 | 22.19 | 22.26 | 22.11 | 22.13 | 6,854,878 | +0.08(+0.38%) |
Sep 29, 2021 | 22.10 | 22.13 | 22.04 | 22.05 | 4,705,869 | +0.34(+1.57%) |
Sep 28, 2021 | 21.79 | 21.84 | 21.65 | 21.71 | 4,708,692 | -0.22(-1.01%) |
Sep 27, 2021 | 21.73 | 21.93 | 21.73 | 21.93 | 4,839,521 | +0.16(+0.72%) |
Sep 24, 2021 | 21.89 | 21.92 | 21.77 | 21.77 | 6,348,441 | -0.58(-2.60%) |
Sep 23, 2021 | 22.31 | 22.41 | 22.25 | 22.35 | 4,939,188 | -0.11(-0.49%) |
Sep 22, 2021 | 22.32 | 22.61 | 22.28 | 22.46 | 9,314,217 | +0.40(+1.80%) |
Sep 21, 2021 | 22.11 | 22.18 | 22.02 | 22.07 | 6,449,552 | +0.32(+1.49%) |
Sep 20, 2021 | 21.75 | 21.84 | 21.57 | 21.74 | 6,246,548 | -0.83(-3.68%) |
Sep 17, 2021 | 22.56 | 22.61 | 22.53 | 22.58 | 7,107,455 | -0.15(-0.65%) |
Sep 16, 2021 | 22.70 | 22.77 | 22.59 | 22.72 | 5,539,233 | -0.34(-1.48%) |
Sep 15, 2021 | 23.03 | 23.09 | 22.99 | 23.06 | 5,547,419 | -0.47(-2.00%) |
Sep 14, 2021 | 23.66 | 23.67 | 23.48 | 23.54 | 3,649,691 | -0.36(-1.51%) |
Sep 13, 2021 | 23.90 | 23.94 | 23.84 | 23.90 | 3,369,928 | +0.00(+0.00%) |
Sep 10, 2021 | 24.03 | 24.07 | 23.89 | 23.90 | 4,123,577 | +0.14(+0.58%) |
Sep 09, 2021 | 23.86 | 23.86 | 23.71 | 23.76 | 4,861,401 | -0.19(-0.81%) |
Sep 08, 2021 | 23.88 | 24.05 | 23.88 | 23.95 | 5,631,664 | +0.01(+0.04%) |
Sep 07, 2021 | 23.95 | 23.99 | 23.90 | 23.94 | 3,162,796 | +0.16(+0.66%) |
Sep 03, 2021 | 23.76 | 23.82 | 23.74 | 23.78 | 2,161,872 | -0.12(-0.50%) |
Sep 02, 2021 | 23.92 | 23.97 | 23.88 | 23.90 | 4,528,848 | -0.04(-0.15%) |
Sep 01, 2021 | 23.89 | 23.98 | 23.87 | 23.94 | 6,453,295 | +0.16(+0.66%) |
Aug 31, 2021 | 23.76 | 23.79 | 23.74 | 23.78 | 5,726,304 | +0.00(+0.00%) |
Aug 30, 2021 | 23.77 | 23.81 | 23.73 | 23.78 | 3,547,082 | -0.02(-0.08%) |
Aug 27, 2021 | 23.71 | 23.81 | 23.66 | 23.80 | 3,078,634 | +0.10(+0.43%) |
Aug 26, 2021 | 23.69 | 23.75 | 23.66 | 23.70 | 3,420,767 | -0.09(-0.39%) |
Aug 25, 2021 | 23.78 | 23.84 | 23.75 | 23.79 | 4,797,623 | +0.01(+0.04%) |
Aug 24, 2021 | 23.83 | 23.84 | 23.69 | 23.78 | 9,955,359 | -0.06(-0.27%) |
Aug 23, 2021 | 23.85 | 23.91 | 23.79 | 23.85 | 4,827,094 | +0.14(+0.58%) |
Aug 20, 2021 | 23.62 | 23.73 | 23.48 | 23.71 | 6,078,138 | -0.11(-0.46%) |
Aug 19, 2021 | 23.73 | 23.90 | 23.73 | 23.82 | 5,021,628 | +0.00(+0.00%) |
Aug 18, 2021 | 23.94 | 24.01 | 23.81 | 23.82 | 4,994,738 | -0.06(-0.23%) |
Aug 17, 2021 | 23.88 | 23.95 | 23.83 | 23.88 | 5,136,113 | -0.27(-1.11%) |
Aug 16, 2021 | 23.97 | 24.14 | 23.89 | 24.14 | 6,067,004 | +0.15(+0.62%) |
Aug 13, 2021 | 23.94 | 24.02 | 23.92 | 24.00 | 2,696,664 | +0.22(+0.93%) |
Aug 12, 2021 | 23.83 | 23.85 | 23.75 | 23.78 | 3,130,745 | -0.19(-0.81%) |
Aug 11, 2021 | 24.01 | 24.03 | 23.89 | 23.97 | 5,028,500 | +0.06(+0.23%) |
Aug 10, 2021 | 23.83 | 23.93 | 23.80 | 23.91 | 4,456,270 | -0.07(-0.31%) |
Aug 09, 2021 | 23.99 | 24.02 | 23.96 | 23.99 | 3,940,574 | +0.09(+0.39%) |
Aug 06, 2021 | 23.98 | 23.98 | 23.80 | 23.90 | 6,999,935 | -0.05(-0.19%) |
Aug 05, 2021 | 23.90 | 23.95 | 23.89 | 23.94 | 3,459,523 | -0.11(-0.46%) |
Aug 04, 2021 | 24.09 | 24.10 | 24.01 | 24.05 | 4,904,233 | -0.11(-0.46%) |
Aug 03, 2021 | 24.10 | 24.19 | 24.01 | 24.16 | 3,366,060 | +0.10(+0.42%) |