Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 23.34 | 23.38 | 23.30 | 23.30 | 2,098,716 | -0.10(-0.44%) |
Mar 31, 2021 | 23.40 | 23.41 | 23.34 | 23.41 | 1,482,878 | -0.02(-0.08%) |
Mar 30, 2021 | 23.41 | 23.43 | 23.40 | 23.43 | 805,113 | +0.09(+0.40%) |
Mar 29, 2021 | 23.29 | 23.33 | 23.27 | 23.33 | 1,210,976 | +0.06(+0.24%) |
Mar 26, 2021 | 23.30 | 23.30 | 23.26 | 23.28 | 702,612 | -0.03(-0.12%) |
Mar 25, 2021 | 23.24 | 23.33 | 23.24 | 23.30 | 1,581,840 | +0.07(+0.28%) |
Mar 24, 2021 | 23.23 | 23.25 | 23.19 | 23.24 | 1,852,247 | +0.06(+0.24%) |
Mar 23, 2021 | 23.15 | 23.18 | 23.13 | 23.18 | 1,340,988 | +0.14(+0.61%) |
Mar 22, 2021 | 23.05 | 23.08 | 23.02 | 23.04 | 913,019 | -0.05(-0.20%) |
Mar 19, 2021 | 23.12 | 23.15 | 23.07 | 23.09 | 2,385,042 | +0.01(+0.04%) |
Mar 18, 2021 | 23.05 | 23.08 | 23.01 | 23.08 | 967,894 | +0.14(+0.61%) |
Mar 17, 2021 | 23.06 | 23.10 | 22.93 | 22.94 | 3,279,334 | -0.11(-0.48%) |
Mar 16, 2021 | 23.06 | 23.11 | 23.04 | 23.05 | 363,593 | +0.00(+0.00%) |
Mar 15, 2021 | 23.07 | 23.09 | 23.03 | 23.05 | 541,658 | +0.05(+0.20%) |
Mar 12, 2021 | 23.07 | 23.09 | 23.00 | 23.01 | 846,741 | +0.07(+0.32%) |
Mar 11, 2021 | 23.02 | 23.05 | 22.93 | 22.93 | 1,763,578 | -0.11(-0.49%) |
Mar 10, 2021 | 23.06 | 23.13 | 23.04 | 23.04 | 2,200,298 | -0.04(-0.16%) |
Mar 09, 2021 | 23.11 | 23.13 | 23.08 | 23.08 | 1,572,966 | -0.13(-0.56%) |
Mar 08, 2021 | 23.16 | 23.21 | 23.14 | 23.21 | 1,776,348 | +0.13(+0.56%) |
Mar 05, 2021 | 23.05 | 23.12 | 23.04 | 23.08 | 2,823,437 | +0.08(+0.36%) |
Mar 04, 2021 | 22.89 | 23.02 | 22.86 | 23.00 | 2,268,716 | +0.15(+0.65%) |
Mar 03, 2021 | 22.86 | 22.87 | 22.80 | 22.85 | 1,089,504 | +0.07(+0.29%) |
Mar 02, 2021 | 22.86 | 22.89 | 22.78 | 22.78 | 1,482,497 | -0.08(-0.37%) |
Mar 01, 2021 | 22.83 | 22.89 | 22.83 | 22.87 | 2,406,873 | +0.02(+0.08%) |
Feb 26, 2021 | 22.73 | 22.85 | 22.73 | 22.85 | 1,446,328 | +0.17(+0.74%) |
Feb 25, 2021 | 22.54 | 22.68 | 22.52 | 22.68 | 1,020,883 | +0.07(+0.33%) |
Feb 24, 2021 | 22.68 | 22.72 | 22.61 | 22.61 | 980,509 | -0.04(-0.16%) |
Feb 23, 2021 | 22.64 | 22.67 | 22.61 | 22.64 | 473,889 | +0.02(+0.08%) |
Feb 22, 2021 | 22.64 | 22.67 | 22.60 | 22.62 | 758,518 | -0.07(-0.29%) |
Feb 19, 2021 | 22.69 | 22.72 | 22.66 | 22.69 | 1,248,326 | -0.06(-0.25%) |
Feb 18, 2021 | 22.76 | 22.81 | 22.74 | 22.75 | 628,156 | -0.07(-0.33%) |
Feb 17, 2021 | 22.84 | 22.87 | 22.82 | 22.82 | 1,006,582 | +0.09(+0.41%) |
Feb 16, 2021 | 22.74 | 22.76 | 22.71 | 22.73 | 1,188,576 | +0.00(+0.00%) |
Feb 12, 2021 | 22.77 | 22.78 | 22.70 | 22.73 | 538,523 | +0.02(+0.08%) |
Feb 11, 2021 | 22.69 | 22.73 | 22.68 | 22.71 | 275,769 | -0.01(-0.04%) |
Feb 10, 2021 | 22.69 | 22.72 | 22.68 | 22.72 | 701,892 | -0.01(-0.04%) |
Feb 09, 2021 | 22.75 | 22.77 | 22.71 | 22.73 | 2,153,318 | -0.12(-0.53%) |
Feb 08, 2021 | 22.87 | 22.88 | 22.83 | 22.85 | 1,859,273 | -0.01(-0.04%) |
Feb 05, 2021 | 22.91 | 22.92 | 22.86 | 22.86 | 1,505,031 | -0.13(-0.57%) |
Feb 04, 2021 | 22.95 | 23.01 | 22.95 | 22.99 | 1,494,303 | +0.10(+0.45%) |
Feb 03, 2021 | 22.90 | 22.93 | 22.89 | 22.89 | 1,778,200 | -0.01(-0.04%) |
Feb 02, 2021 | 22.89 | 22.93 | 22.88 | 22.89 | 1,565,912 | +0.03(+0.12%) |
Feb 01, 2021 | 22.81 | 22.88 | 22.80 | 22.87 | 2,342,707 | +0.11(+0.49%) |
Jan 29, 2021 | 22.71 | 22.76 | 22.71 | 22.75 | 940,001 | +0.03(+0.12%) |
Jan 28, 2021 | 22.75 | 22.75 | 22.71 | 22.73 | 712,194 | -0.06(-0.25%) |
Jan 27, 2021 | 22.75 | 22.83 | 22.73 | 22.78 | 1,053,676 | +0.14(+0.62%) |
Jan 26, 2021 | 22.67 | 22.69 | 22.63 | 22.64 | 920,078 | -0.07(-0.29%) |
Jan 25, 2021 | 22.69 | 22.75 | 22.68 | 22.71 | 623,098 | +0.03(+0.12%) |
Jan 22, 2021 | 22.69 | 22.69 | 22.64 | 22.68 | 909,093 | +0.05(+0.21%) |
Jan 21, 2021 | 22.67 | 22.69 | 22.62 | 22.63 | 862,803 | -0.10(-0.45%) |
Jan 20, 2021 | 22.76 | 22.79 | 22.72 | 22.74 | 524,453 | -0.01(-0.04%) |
Jan 19, 2021 | 22.73 | 22.76 | 22.72 | 22.75 | 1,510,692 | -0.07(-0.29%) |
Jan 15, 2021 | 22.75 | 22.81 | 22.75 | 22.81 | 1,263,673 | +0.15(+0.66%) |
Jan 14, 2021 | 22.75 | 22.75 | 22.63 | 22.66 | 659,229 | -0.05(-0.21%) |
Jan 13, 2021 | 22.70 | 22.73 | 22.66 | 22.71 | 1,026,479 | +0.07(+0.33%) |
Jan 12, 2021 | 22.75 | 22.75 | 22.61 | 22.63 | 1,460,049 | -0.12(-0.53%) |
Jan 11, 2021 | 22.77 | 22.80 | 22.71 | 22.75 | 1,550,960 | +0.14(+0.62%) |
Jan 08, 2021 | 22.54 | 22.68 | 22.53 | 22.61 | 1,800,371 | +0.04(+0.17%) |
Jan 07, 2021 | 22.56 | 22.61 | 22.56 | 22.58 | 1,092,575 | +0.13(+0.58%) |
Jan 06, 2021 | 22.53 | 22.57 | 22.45 | 22.45 | 1,119,123 | -0.03(-0.12%) |
Jan 05, 2021 | 22.55 | 22.57 | 22.47 | 22.48 | 770,735 | -0.13(-0.58%) |
Jan 04, 2021 | 22.48 | 22.61 | 22.48 | 22.61 | 1,419,027 | +0.02(+0.08%) |
Dec 31, 2020 | 22.59 | 22.59 | 22.59 | 1,569,443 | +0.07(+0.29%) | |
Dec 30, 2020 | 22.55 | 22.56 | 22.51 | 22.52 | 1,569,443 | -0.09(-0.41%) |
Dec 29, 2020 | 22.61 | 22.63 | 22.57 | 22.61 | 1,550,467 | -0.07(-0.33%) |
Dec 28, 2020 | 22.65 | 22.71 | 22.62 | 22.69 | 1,111,950 | +0.00(+0.00%) |
Dec 24, 2020 | 22.67 | 22.70 | 22.67 | 22.69 | 301,027 | +0.02(+0.08%) |
Dec 23, 2020 | 22.67 | 22.72 | 22.64 | 22.67 | 814,166 | -0.10(-0.45%) |
Dec 22, 2020 | 22.68 | 22.78 | 22.68 | 22.77 | 1,379,935 | +0.12(+0.54%) |
Dec 21, 2020 | 22.71 | 22.72 | 22.61 | 22.65 | 664,216 | +0.05(+0.21%) |
Dec 18, 2020 | 22.61 | 22.64 | 22.60 | 22.61 | 964,147 | +0.03(+0.12%) |
Dec 17, 2020 | 22.57 | 22.59 | 22.54 | 22.58 | 989,129 | -0.12(-0.53%) |
Dec 16, 2020 | 22.67 | 22.79 | 22.66 | 22.70 | 804,624 | -0.03(-0.12%) |
Dec 15, 2020 | 22.75 | 22.78 | 22.72 | 22.73 | 916,417 | -0.07(-0.33%) |
Dec 14, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 488,693 | -0.07(-0.29%) |
Dec 11, 2020 | 22.85 | 22.88 | 22.84 | 22.87 | 1,092,178 | +0.06(+0.25%) |
Dec 10, 2020 | 22.88 | 22.88 | 22.78 | 22.81 | 653,254 | -0.07(-0.29%) |
Dec 09, 2020 | 22.84 | 22.92 | 22.82 | 22.88 | 556,631 | +0.01(+0.04%) |
Dec 08, 2020 | 22.82 | 22.88 | 22.82 | 22.87 | 657,052 | +0.03(+0.12%) |
Dec 07, 2020 | 22.81 | 22.85 | 22.77 | 22.84 | 962,500 | +0.04(+0.16%) |
Dec 04, 2020 | 22.75 | 22.83 | 22.74 | 22.80 | 1,968,539 | +0.03(+0.12%) |
Dec 03, 2020 | 22.77 | 22.82 | 22.75 | 22.77 | 1,076,430 | -0.12(-0.53%) |
Dec 02, 2020 | 22.95 | 22.96 | 22.89 | 22.89 | 1,207,591 | -0.03(-0.12%) |
Dec 01, 2020 | 23.03 | 23.06 | 22.90 | 22.92 | 1,052,658 | -0.21(-0.89%) |
Nov 30, 2020 | 23.01 | 23.13 | 23.00 | 23.13 | 467,638 | +0.06(+0.24%) |
Nov 27, 2020 | 23.11 | 23.11 | 23.06 | 23.07 | 212,704 | -0.05(-0.20%) |
Nov 25, 2020 | 23.16 | 23.17 | 23.11 | 23.12 | 643,051 | -0.04(-0.16%) |
Nov 24, 2020 | 23.24 | 23.27 | 23.16 | 23.16 | 714,963 | -0.11(-0.48%) |
Nov 23, 2020 | 23.16 | 23.32 | 23.15 | 23.27 | 804,477 | +0.04(+0.16%) |
Nov 20, 2020 | 23.19 | 23.24 | 23.19 | 23.23 | 358,121 | +0.03(+0.12%) |
Nov 19, 2020 | 23.30 | 23.30 | 23.19 | 23.20 | 324,971 | -0.04(-0.16%) |
Nov 18, 2020 | 23.22 | 23.24 | 23.18 | 23.24 | 437,283 | +0.01(+0.04%) |
Nov 17, 2020 | 23.21 | 23.25 | 23.21 | 23.23 | 1,102,470 | -0.04(-0.16%) |
Nov 16, 2020 | 23.30 | 23.31 | 23.27 | 23.27 | 3,210,591 | -0.06(-0.24%) |
Nov 13, 2020 | 23.34 | 23.35 | 23.31 | 23.32 | 1,113,642 | -0.05(-0.20%) |
Nov 12, 2020 | 23.39 | 23.39 | 23.34 | 23.37 | 533,794 | +0.00(+0.00%) |
Nov 11, 2020 | 23.41 | 23.43 | 23.37 | 23.37 | 532,016 | +0.03(+0.12%) |
Nov 10, 2020 | 23.30 | 23.35 | 23.29 | 23.34 | 788,097 | +0.00(+0.00%) |
Nov 09, 2020 | 23.16 | 23.38 | 23.16 | 23.34 | 1,981,459 | +0.15(+0.64%) |
Nov 06, 2020 | 23.22 | 23.27 | 23.17 | 23.19 | 3,752,921 | -0.08(-0.36%) |
Nov 05, 2020 | 23.30 | 23.36 | 23.25 | 23.28 | 1,670,756 | -0.22(-0.95%) |
Nov 04, 2020 | 23.55 | 23.57 | 23.47 | 23.50 | 1,209,058 | -0.04(-0.16%) |
Nov 03, 2020 | 23.51 | 23.55 | 23.46 | 23.54 | 6,658,591 | -0.13(-0.55%) |
Nov 02, 2020 | 23.69 | 23.70 | 23.65 | 23.67 | 1,838,855 | +0.03(+0.12%) |
Oct 30, 2020 | 23.59 | 23.67 | 23.58 | 23.64 | 653,568 | +0.03(+0.12%) |
Oct 29, 2020 | 23.57 | 23.68 | 23.57 | 23.61 | 1,309,092 | +0.09(+0.40%) |
Oct 28, 2020 | 23.51 | 23.55 | 23.48 | 23.52 | 694,276 | +0.15(+0.64%) |
Oct 27, 2020 | 23.35 | 23.38 | 23.33 | 23.37 | 195,074 | -0.05(-0.20%) |
Oct 26, 2020 | 23.38 | 23.42 | 23.38 | 23.42 | 395,305 | +0.08(+0.36%) |
Oct 23, 2020 | 23.32 | 23.38 | 23.32 | 23.33 | 516,737 | -0.06(-0.24%) |
Oct 22, 2020 | 23.33 | 23.39 | 23.33 | 23.39 | 1,369,464 | +0.09(+0.40%) |
Oct 21, 2020 | 23.34 | 23.34 | 23.25 | 23.30 | 1,741,362 | -0.12(-0.52%) |
Oct 20, 2020 | 23.43 | 23.45 | 23.39 | 23.42 | 1,651,063 | -0.07(-0.32%) |
Oct 19, 2020 | 23.45 | 23.50 | 23.44 | 23.49 | 585,880 | -0.07(-0.32%) |
Oct 16, 2020 | 23.56 | 23.57 | 23.54 | 23.57 | 1,020,811 | -0.03(-0.12%) |
Oct 15, 2020 | 23.59 | 23.62 | 23.57 | 23.59 | 1,520,908 | +0.11(+0.48%) |
Oct 14, 2020 | 23.49 | 23.51 | 23.45 | 23.48 | 943,680 | -0.06(-0.24%) |
Oct 13, 2020 | 23.50 | 23.55 | 23.49 | 23.54 | 13,455,111 | +0.14(+0.60%) |
Oct 12, 2020 | 23.42 | 23.43 | 23.40 | 23.40 | 725,517 | -0.03(-0.12%) |
Oct 09, 2020 | 23.45 | 23.48 | 23.41 | 23.43 | 2,139,283 | -0.14(-0.59%) |
Oct 08, 2020 | 23.57 | 23.62 | 23.56 | 23.57 | 950,134 | -0.01(-0.04%) |
Oct 07, 2020 | 23.58 | 23.59 | 23.56 | 23.57 | 1,243,294 | -0.03(-0.12%) |
Oct 06, 2020 | 23.50 | 23.62 | 23.50 | 23.60 | 2,450,011 | +0.07(+0.28%) |
Oct 05, 2020 | 23.55 | 23.55 | 23.50 | 23.54 | 1,123,780 | -0.10(-0.43%) |
Oct 02, 2020 | 23.64 | 23.65 | 23.60 | 23.64 | 1,453,411 | +0.06(+0.24%) |