Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.26 | 19.28 | 19.26 | 19.27 | 4,212 | +0.04(+0.20%) |
Nov 29, 2022 | 19.22 | 19.24 | 19.21 | 19.23 | 6,463 | -0.07(-0.34%) |
Nov 28, 2022 | 19.29 | 19.31 | 19.29 | 19.30 | 1,416 | -0.01(-0.07%) |
Nov 27, 2022 | 19.33 | 19.31 | 19.31 | 19.31 | 191 | -0.02(-0.08%) |
Nov 25, 2022 | 19.37 | 19.42 | 19.30 | 19.33 | 69,879 | -0.05(-0.26%) |
Nov 24, 2022 | 19.37 | 19.38 | 19.36 | 19.38 | 978 | +0.03(+0.14%) |
Nov 23, 2022 | 19.35 | 19.36 | 19.35 | 19.35 | 1,524 | -0.09(-0.44%) |
Nov 22, 2022 | 19.43 | 19.44 | 19.42 | 19.44 | 3,094 | -0.10(-0.50%) |
Nov 21, 2022 | 19.54 | 19.54 | 19.52 | 19.53 | 1,772 | +0.09(+0.46%) |
Nov 20, 2022 | 19.45 | 19.45 | 19.42 | 19.44 | 1,904 | +0.01(+0.03%) |
Nov 18, 2022 | 19.41 | 19.53 | 19.38 | 19.44 | 75,390 | +0.03(+0.17%) |
Nov 17, 2022 | 19.41 | 19.40 | 19.41 | 753 | +0.09(+0.45%) | |
Nov 16, 2022 | 19.34 | 19.33 | 19.32 | 19.32 | 1,404 | -0.04(-0.18%) |
Nov 15, 2022 | 19.36 | 19.37 | 19.35 | 19.35 | 1,720 | +0.00(+0.00%) |
Nov 14, 2022 | 19.35 | 19.36 | 19.34 | 19.35 | 1,476 | -0.18(-0.93%) |
Nov 13, 2022 | 19.50 | 19.54 | 19.52 | 19.54 | 797 | +0.04(+0.21%) |
Nov 11, 2022 | 19.32 | 19.59 | 19.26 | 19.50 | 94,834 | +0.19(+0.97%) |
Nov 10, 2022 | 19.32 | 19.32 | 19.30 | 19.31 | 1,299 | -0.27(-1.37%) |
Nov 09, 2022 | 19.57 | 19.58 | 19.56 | 19.58 | 1,048 | +0.05(+0.23%) |
Nov 08, 2022 | 19.53 | 19.54 | 19.51 | 19.53 | 1,237 | +0.09(+0.45%) |
Nov 07, 2022 | 19.45 | 19.45 | 19.43 | 19.45 | 1,977 | -0.11(-0.56%) |
Nov 06, 2022 | 19.56 | 19.56 | 19.51 | 19.56 | 569 | +0.04(+0.21%) |
Nov 04, 2022 | 19.65 | 19.67 | 19.46 | 19.51 | 90,609 | -0.14(-0.71%) |
Nov 03, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,812 | -0.04(-0.22%) |
Nov 02, 2022 | 19.67 | 19.70 | 19.68 | 19.70 | 5,463 | -0.04(-0.22%) |
Nov 01, 2022 | 19.74 | 19.75 | 19.74 | 19.74 | 3,955 | -0.05(-0.26%) |
Oct 31, 2022 | 19.81 | 19.81 | 19.79 | 19.79 | 3,674 | -0.02(-0.11%) |
Oct 30, 2022 | 19.82 | 19.82 | 19.81 | 19.82 | 2,177 | +0.03(+0.15%) |
Oct 28, 2022 | 19.83 | 19.89 | 19.77 | 19.79 | 102,623 | -0.05(-0.25%) |
Oct 27, 2022 | 19.83 | 19.85 | 19.83 | 19.84 | 3,788 | -0.11(-0.55%) |
Oct 26, 2022 | 19.94 | 19.96 | 19.93 | 19.95 | 3,401 | +0.07(+0.34%) |
Oct 25, 2022 | 19.88 | 19.89 | 19.87 | 19.88 | 2,711 | -0.04(-0.22%) |
Oct 24, 2022 | 19.92 | 19.93 | 19.91 | 19.92 | 3,139 | -0.01(-0.05%) |
Oct 23, 2022 | 19.93 | 19.94 | 19.90 | 19.93 | 3,898 | +0.02(+0.12%) |
Oct 21, 2022 | 20.04 | 20.14 | 19.88 | 19.91 | 113,003 | -0.14(-0.69%) |
Oct 20, 2022 | 20.04 | 20.05 | 20.03 | 20.05 | 4,223 | -0.08(-0.40%) |
Oct 19, 2022 | 20.10 | 20.13 | 20.10 | 20.13 | 2,477 | +0.11(+0.54%) |
Oct 18, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 2,869 | +0.04(+0.18%) |
Oct 17, 2022 | 19.99 | 20.00 | 19.98 | 19.98 | 3,644 | -0.05(-0.27%) |
Oct 16, 2022 | 20.06 | 20.05 | 20.03 | 20.04 | 1,630 | -0.02(-0.12%) |
Oct 14, 2022 | 19.98 | 20.10 | 19.95 | 20.06 | 110,296 | +0.09(+0.47%) |
Oct 13, 2022 | 19.98 | 19.99 | 19.97 | 19.97 | 3,130 | -0.02(-0.08%) |
Oct 12, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,186 | -0.08(-0.41%) |
Oct 11, 2022 | 20.08 | 20.07 | 20.05 | 20.07 | 2,453 | +0.11(+0.57%) |
Oct 10, 2022 | 19.96 | 19.96 | 19.95 | 19.95 | 4,151 | -0.09(-0.47%) |
Oct 09, 2022 | 20.03 | 20.06 | 20.03 | 20.05 | 1,545 | +0.01(+0.06%) |
Oct 07, 2022 | 20.12 | 20.14 | 19.99 | 20.03 | 94,487 | -0.07(-0.37%) |
Oct 06, 2022 | 20.12 | 20.12 | 20.10 | 20.11 | 2,139 | +0.05(+0.24%) |
Oct 05, 2022 | 20.06 | 20.08 | 20.05 | 20.06 | 3,617 | +0.10(+0.48%) |
Oct 04, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 2,394 | -0.05(-0.26%) |
Oct 03, 2022 | 20.02 | 20.04 | 20.01 | 20.02 | 2,069 | -0.09(-0.45%) |
Oct 02, 2022 | 20.13 | 20.14 | 20.11 | 20.11 | 1,330 | -0.03(-0.13%) |
Sep 30, 2022 | 20.16 | 20.19 | 20.05 | 20.13 | 131,847 | -0.01(-0.04%) |
Sep 29, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 3,470 | -0.02(-0.11%) |
Sep 28, 2022 | 20.14 | 20.17 | 20.13 | 20.16 | 2,935 | -0.21(-1.02%) |
Sep 27, 2022 | 20.37 | 20.38 | 20.36 | 20.37 | 2,656 | -0.01(-0.05%) |
Sep 26, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 3,813 | +0.18(+0.90%) |
Sep 25, 2022 | 20.19 | 20.23 | 20.19 | 20.20 | 1,645 | +0.02(+0.11%) |
Sep 23, 2022 | 19.94 | 20.25 | 19.90 | 20.18 | 111,178 | +0.26(+1.31%) |
Sep 22, 2022 | 19.94 | 19.95 | 19.92 | 19.92 | 3,337 | -0.12(-0.59%) |
Sep 21, 2022 | 20.02 | 20.04 | 20.00 | 20.04 | 3,802 | +0.04(+0.22%) |
Sep 20, 2022 | 19.99 | 20.01 | 19.99 | 19.99 | 2,922 | +0.08(+0.39%) |
Sep 19, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 2,883 | -0.12(-0.62%) |
Sep 18, 2022 | 20.04 | 20.05 | 20.02 | 20.04 | 1,712 | +0.01(+0.07%) |
Sep 16, 2022 | 20.07 | 20.16 | 20.01 | 20.02 | 79,158 | -0.07(-0.33%) |
Sep 15, 2022 | 20.07 | 20.09 | 20.05 | 20.09 | 2,759 | +0.14(+0.70%) |
Sep 14, 2022 | 19.95 | 19.96 | 19.93 | 19.95 | 3,042 | -0.12(-0.58%) |
Sep 13, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 3,042 | +0.24(+1.22%) |
Sep 12, 2022 | 19.83 | 19.84 | 19.82 | 19.83 | 2,131 | -0.05(-0.23%) |
Sep 11, 2022 | 19.91 | 19.88 | 19.87 | 19.87 | 1,509 | +0.00(+0.00%) |
Sep 09, 2022 | 19.95 | 19.96 | 19.86 | 19.87 | 91,084 | -0.07(-0.34%) |
Sep 08, 2022 | 19.95 | 19.96 | 19.94 | 19.94 | 2,371 | -0.04(-0.20%) |
Sep 07, 2022 | 19.97 | 19.99 | 19.97 | 19.98 | 3,131 | -0.15(-0.77%) |
Sep 06, 2022 | 20.12 | 20.15 | 20.12 | 20.13 | 2,831 | +0.16(+0.82%) |
Sep 05, 2022 | 19.99 | 19.99 | 19.97 | 19.97 | 1,546 | +0.01(+0.03%) |
Sep 04, 2022 | 19.97 | 19.97 | 19.93 | 19.96 | 183 | +0.03(+0.15%) |
Sep 02, 2022 | 20.17 | 20.19 | 19.92 | 19.93 | 19,617 | -0.24(-1.18%) |
Sep 01, 2022 | 20.17 | 20.18 | 20.17 | 20.17 | 1,606 | +0.02(+0.08%) |
Aug 31, 2022 | 20.12 | 20.16 | 20.13 | 20.16 | 1,739 | +0.02(+0.09%) |
Aug 30, 2022 | 20.14 | 20.15 | 20.13 | 20.14 | 1,568 | +0.13(+0.66%) |
Aug 29, 2022 | 20.01 | 20.02 | 20.00 | 20.01 | 1,609 | -0.04(-0.20%) |
Aug 28, 2022 | 20.02 | 20.05 | 20.01 | 20.05 | 79 | +0.04(+0.18%) |
Aug 26, 2022 | 19.91 | 20.02 | 19.86 | 20.01 | 19,672 | +0.09(+0.45%) |
Aug 25, 2022 | 19.91 | 19.93 | 19.91 | 19.92 | 1,576 | +0.02(+0.09%) |
Aug 24, 2022 | 19.88 | 19.91 | 19.90 | 19.90 | 1,529 | -0.07(-0.33%) |
Aug 23, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 1,633 | -0.16(-0.79%) |
Aug 22, 2022 | 20.13 | 20.13 | 20.12 | 20.13 | 1,775 | -0.05(-0.24%) |
Aug 21, 2022 | 20.17 | 20.18 | 20.16 | 20.18 | 138 | +0.03(+0.16%) |
Aug 19, 2022 | 20.12 | 20.26 | 20.11 | 20.15 | 46,718 | +0.02(+0.11%) |
Aug 18, 2022 | 20.12 | 20.13 | 20.11 | 20.12 | 2,359 | +0.14(+0.71%) |
Aug 17, 2022 | 19.97 | 19.98 | 19.96 | 19.98 | 1,901 | +0.09(+0.45%) |
Aug 16, 2022 | 19.89 | 19.90 | 19.89 | 19.89 | 1,865 | +0.07(+0.35%) |
Aug 15, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,394 | -0.03(-0.13%) |
Aug 14, 2022 | 19.85 | 19.86 | 19.81 | 19.85 | 1,868 | +0.01(+0.06%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.84 | 40,371 | -0.11(-0.54%) |
Aug 11, 2022 | 19.94 | 19.95 | 19.92 | 19.94 | 2,590 | -0.07(-0.34%) |
Aug 10, 2022 | 20.03 | 20.03 | 20.01 | 20.01 | 1,919 | -0.23(-1.13%) |
Aug 09, 2022 | 20.23 | 20.25 | 20.22 | 20.24 | 1,794 | -0.01(-0.05%) |
Aug 08, 2022 | 20.25 | 20.27 | 20.24 | 20.25 | 2,083 | -0.17(-0.84%) |
Aug 07, 2022 | 20.41 | 20.43 | 20.38 | 20.42 | 1,061 | +0.01(+0.06%) |
Aug 05, 2022 | 20.34 | 20.49 | 20.31 | 20.41 | 96,519 | +0.08(+0.41%) |
Aug 04, 2022 | 20.34 | 20.34 | 20.32 | 20.33 | 2,746 | -0.16(-0.76%) |
Aug 03, 2022 | 20.47 | 20.49 | 20.46 | 20.48 | 2,179 | -0.30(-1.43%) |
Aug 02, 2022 | 20.77 | 20.78 | 20.76 | 20.78 | 3,709 | +0.39(+1.94%) |
Aug 01, 2022 | 20.39 | 20.39 | 20.36 | 20.39 | 2,719 | +0.01(+0.04%) |
Jul 31, 2022 | 20.36 | 20.39 | 20.33 | 20.38 | 7,996 | +0.04(+0.18%) |
Jul 29, 2022 | 20.27 | 20.42 | 20.20 | 20.34 | 96,695 | +0.06(+0.30%) |
Jul 28, 2022 | 20.27 | 20.29 | 20.27 | 20.28 | 2,254 | -0.11(-0.54%) |
Jul 27, 2022 | 20.40 | 20.40 | 20.37 | 20.39 | 2,722 | -0.06(-0.28%) |
Jul 26, 2022 | 20.45 | 20.46 | 20.44 | 20.45 | 2,497 | -0.01(-0.03%) |
Jul 25, 2022 | 20.46 | 20.47 | 20.43 | 20.46 | 2,643 | -0.09(-0.43%) |
Jul 24, 2022 | 20.54 | 20.54 | 20.49 | 20.54 | 1,169 | +0.02(+0.10%) |
Jul 22, 2022 | 20.63 | 20.72 | 20.49 | 20.52 | 104,441 | -0.12(-0.59%) |
Jul 21, 2022 | 20.63 | 20.66 | 20.61 | 20.64 | 6,908 | +0.09(+0.44%) |
Jul 20, 2022 | 20.54 | 20.55 | 20.53 | 20.55 | 8,351 | +0.05(+0.23%) |
Jul 19, 2022 | 20.52 | 20.51 | 20.48 | 20.51 | 7,192 | +0.05(+0.25%) |
Jul 18, 2022 | 20.45 | 20.47 | 20.44 | 20.45 | 2,742 | -0.05(-0.26%) |
Jul 17, 2022 | 20.55 | 20.54 | 20.51 | 20.51 | 1,911 | -0.02(-0.09%) |
Jul 15, 2022 | 20.80 | 20.89 | 20.52 | 20.53 | 108,202 | -0.29(-1.37%) |
Jul 14, 2022 | 20.80 | 20.82 | 20.79 | 20.81 | 10,315 | +0.04(+0.17%) |
Jul 13, 2022 | 20.72 | 20.79 | 20.72 | 20.78 | 3,035 | -0.09(-0.41%) |
Jul 12, 2022 | 20.85 | 20.87 | 20.84 | 20.86 | 3,930 | +0.12(+0.60%) |
Jul 11, 2022 | 20.74 | 20.75 | 20.72 | 20.74 | 2,380 | +0.27(+1.30%) |
Jul 10, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 1,576 | +0.03(+0.15%) |
Jul 08, 2022 | 20.51 | 20.58 | 20.37 | 20.44 | 93,851 | -0.07(-0.35%) |
Jul 07, 2022 | 20.51 | 20.52 | 20.49 | 20.51 | 2,439 | -0.15(-0.70%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.64 | 20.66 | 2,983 | +0.14(+0.66%) |
Jul 05, 2022 | 20.52 | 20.53 | 20.51 | 20.52 | 3,336 | +0.26(+1.28%) |
Jul 04, 2022 | 20.27 | 20.29 | 20.26 | 20.26 | 2,991 | +0.02(+0.08%) |
Jul 03, 2022 | 20.26 | 20.26 | 20.24 | 20.25 | 952 | +0.00(+0.00%) |
Jul 01, 2022 | 20.10 | 20.46 | 20.10 | 20.25 | 102,157 | +0.13(+0.67%) |
Jun 30, 2022 | 20.10 | 20.12 | 20.10 | 20.11 | 5,986 | -0.02(-0.09%) |
Jun 29, 2022 | 20.13 | 20.14 | 20.11 | 20.13 | 2,925 | -0.01(-0.03%) |
Jun 28, 2022 | 20.14 | 20.15 | 20.12 | 20.13 | 2,536 | +0.23(+1.18%) |
Jun 27, 2022 | 19.91 | 19.92 | 19.90 | 19.90 | 5,940 | +0.03(+0.17%) |
Jun 26, 2022 | 19.88 | 19.88 | 19.86 | 19.87 | 2,904 | +0.02(+0.09%) |
Jun 24, 2022 | 20.01 | 20.08 | 19.83 | 19.85 | 87,919 | -0.16(-0.79%) |
Jun 23, 2022 | 20.01 | 20.03 | 20.00 | 20.01 | 2,606 | -0.04(-0.20%) |
Jun 22, 2022 | 20.04 | 20.05 | 20.04 | 20.05 | 2,058 | -0.10(-0.52%) |
Jun 21, 2022 | 20.12 | 20.15 | 20.12 | 20.15 | 3,557 | -0.12(-0.60%) |
Jun 20, 2022 | 20.28 | 20.28 | 20.26 | 20.27 | 2,157 | -0.04(-0.18%) |
Jun 19, 2022 | 20.35 | 20.35 | 20.31 | 20.31 | 1,368 | -0.02(-0.09%) |
Jun 17, 2022 | 20.41 | 20.57 | 20.30 | 20.33 | 91,483 | -0.09(-0.44%) |
Jun 16, 2022 | 20.41 | 20.43 | 20.39 | 20.42 | 2,276 | +0.15(+0.72%) |
Jun 15, 2022 | 20.25 | 20.27 | 20.24 | 20.27 | 3,480 | -0.31(-1.49%) |
Jun 14, 2022 | 20.58 | 20.59 | 20.55 | 20.58 | 3,950 | +0.10(+0.51%) |
Jun 13, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 3,194 | +0.47(+2.36%) |
Jun 12, 2022 | 19.94 | 20.01 | 19.93 | 20.00 | 1,665 | +0.05(+0.25%) |
Jun 10, 2022 | 19.66 | 20.00 | 19.62 | 19.95 | 87,016 | +0.29(+1.46%) |
Jun 09, 2022 | 19.66 | 19.68 | 19.65 | 19.66 | 1,659 | +0.09(+0.45%) |
Jun 08, 2022 | 19.57 | 19.59 | 19.56 | 19.58 | 2,739 | +0.00(+0.02%) |
Jun 07, 2022 | 19.59 | 19.58 | 19.56 | 19.57 | 1,860 | +0.00(+0.01%) |
Jun 06, 2022 | 19.57 | 19.58 | 19.55 | 19.57 | 3,798 | +0.03(+0.13%) |
Jun 05, 2022 | 19.56 | 19.57 | 19.54 | 19.54 | 2,000 | -0.00(-0.01%) |
Jun 03, 2022 | 19.53 | 19.61 | 19.50 | 19.54 | 61,835 | +0.02(+0.08%) |
Jun 02, 2022 | 19.53 | 19.54 | 19.52 | 19.53 | 2,214 | -0.17(-0.88%) |
Jun 01, 2022 | 19.69 | 19.71 | 19.69 | 19.70 | 3,005 | +0.06(+0.28%) |
May 31, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,811 | +0.11(+0.55%) |
May 30, 2022 | 19.55 | 19.55 | 19.53 | 19.54 | 1,959 | -0.05(-0.25%) |
May 29, 2022 | 19.61 | 19.60 | 19.57 | 19.59 | 801 | +0.02(+0.11%) |
May 27, 2022 | 19.76 | 19.79 | 19.55 | 19.57 | 80,804 | -0.20(-1.03%) |
May 26, 2022 | 19.76 | 19.78 | 19.76 | 19.77 | 2,206 | -0.03(-0.17%) |
May 25, 2022 | 19.83 | 19.84 | 19.81 | 19.81 | 2,694 | -0.03(-0.15%) |
May 24, 2022 | 19.84 | 19.84 | 19.82 | 19.84 | 3,498 | -0.07(-0.37%) |
May 23, 2022 | 19.87 | 19.92 | 19.86 | 19.91 | 2,875 | +0.06(+0.29%) |
May 22, 2022 | 19.88 | 19.87 | 19.84 | 19.85 | 1,549 | -0.00(-0.02%) |
May 20, 2022 | 19.93 | 19.96 | 19.83 | 19.86 | 99,412 | -0.08(-0.41%) |
May 19, 2022 | 19.93 | 19.94 | 19.90 | 19.94 | 3,945 | -0.10(-0.50%) |
May 18, 2022 | 20.04 | 20.04 | 20.02 | 20.04 | 3,542 | +0.10(+0.48%) |
May 17, 2022 | 19.93 | 19.94 | 19.92 | 19.94 | 2,872 | -0.08(-0.40%) |
May 16, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 3,745 | -0.08(-0.39%) |
May 15, 2022 | 20.09 | 20.10 | 20.08 | 20.10 | 2,412 | +0.01(+0.06%) |
May 13, 2022 | 20.24 | 20.25 | 20.08 | 20.09 | 101,371 | -0.13(-0.65%) |
May 12, 2022 | 20.24 | 20.25 | 20.21 | 20.22 | 4,068 | -0.09(-0.47%) |
May 11, 2022 | 20.31 | 20.33 | 20.29 | 20.32 | 3,678 | -0.06(-0.30%) |
May 10, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 2,819 | +0.01(+0.04%) |
May 09, 2022 | 20.39 | 20.40 | 20.36 | 20.37 | 2,592 | +0.20(+0.98%) |
May 08, 2022 | 20.14 | 20.18 | 20.13 | 20.17 | 2,104 | +0.04(+0.18%) |
May 06, 2022 | 20.22 | 20.30 | 20.07 | 20.13 | 138,400 | -0.09(-0.45%) |
May 05, 2022 | 20.22 | 20.24 | 20.21 | 20.23 | 3,315 | +0.18(+0.89%) |
May 04, 2022 | 20.01 | 20.06 | 20.02 | 20.05 | 3,265 | -0.24(-1.16%) |
May 03, 2022 | 20.28 | 20.29 | 20.26 | 20.28 | 2,377 | -0.19(-0.92%) |
May 02, 2022 | 20.47 | 20.48 | 20.45 | 20.47 | 3,108 | +0.07(+0.34%) |
May 01, 2022 | 20.42 | 20.43 | 20.38 | 20.40 | 1,326 | +0.00(+0.00%) |
Apr 29, 2022 | 20.43 | 20.46 | 20.29 | 20.40 | 85,762 | -0.04(-0.21%) |
Apr 28, 2022 | 20.43 | 20.46 | 20.44 | 20.45 | 2,080 | +0.07(+0.32%) |
Apr 27, 2022 | 20.38 | 20.40 | 20.37 | 20.38 | 2,444 | -0.00(-0.01%) |
Apr 26, 2022 | 20.43 | 20.43 | 20.38 | 20.38 | 2,977 | +0.17(+0.85%) |
Apr 25, 2022 | 20.20 | 20.22 | 20.20 | 20.21 | 3,783 | -0.03(-0.15%) |
Apr 24, 2022 | 20.22 | 20.26 | 20.20 | 20.24 | 1,146 | +0.02(+0.09%) |
Apr 22, 2022 | 20.16 | 20.38 | 20.15 | 20.22 | 98,480 | +0.05(+0.26%) |
Apr 21, 2022 | 20.16 | 20.18 | 20.15 | 20.17 | 2,543 | +0.18(+0.92%) |
Apr 20, 2022 | 19.98 | 19.99 | 19.97 | 19.99 | 3,630 | -0.03(-0.17%) |
Apr 19, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 3,289 | +0.20(+1.02%) |
Apr 18, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,544 | -0.14(-0.72%) |
Apr 17, 2022 | 19.95 | 20.01 | 19.95 | 19.96 | 2,370 | +0.04(+0.18%) |
Apr 15, 2022 | 19.96 | 19.98 | 19.90 | 19.93 | 41,551 | -0.04(-0.19%) |
Apr 14, 2022 | 19.96 | 19.98 | 19.95 | 19.96 | 6,027 | +0.21(+1.05%) |
Apr 13, 2022 | 19.78 | 19.78 | 19.75 | 19.76 | 2,715 | -0.04(-0.21%) |
Apr 12, 2022 | 19.80 | 19.81 | 19.79 | 19.80 | 2,815 | -0.13(-0.66%) |
Apr 11, 2022 | 19.93 | 19.95 | 19.90 | 19.93 | 5,160 | -0.11(-0.55%) |
Apr 10, 2022 | 20.05 | 20.04 | 20.01 | 20.04 | 2,286 | +0.01(+0.03%) |
Apr 08, 2022 | 20.13 | 20.19 | 20.02 | 20.04 | 75,710 | -0.09(-0.46%) |
Apr 07, 2022 | 20.13 | 20.14 | 20.12 | 20.13 | 4,457 | -0.02(-0.09%) |
Apr 06, 2022 | 20.16 | 20.16 | 20.13 | 20.15 | 3,525 | +0.17(+0.85%) |
Apr 05, 2022 | 20.00 | 19.99 | 19.97 | 19.98 | 2,631 | +0.18(+0.90%) |
Apr 04, 2022 | 19.81 | 19.81 | 19.80 | 19.80 | 2,938 | -0.06(-0.30%) |
Apr 03, 2022 | 19.87 | 19.88 | 19.85 | 19.86 | 1,068 | +0.02(+0.09%) |
Apr 01, 2022 | 19.86 | 19.93 | 19.75 | 19.84 | 77,574 | -0.03(-0.15%) |
Mar 31, 2022 | 19.86 | 19.88 | 19.85 | 19.87 | 3,262 | -0.01(-0.03%) |
Mar 30, 2022 | 19.86 | 19.88 | 19.86 | 19.88 | 2,856 | -0.08(-0.41%) |
Mar 29, 2022 | 19.97 | 19.98 | 19.95 | 19.96 | 5,070 | -0.13(-0.63%) |
Mar 28, 2022 | 20.12 | 20.12 | 20.08 | 20.09 | 2,377 | +0.06(+0.30%) |
Mar 27, 2022 | 20.05 | 20.05 | 20.02 | 20.03 | 1,392 | +0.01(+0.03%) |
Mar 25, 2022 | 20.08 | 20.09 | 19.91 | 20.02 | 75,149 | -0.06(-0.30%) |
Mar 24, 2022 | 20.08 | 20.08 | 20.07 | 20.08 | 2,431 | -0.15(-0.72%) |
Mar 23, 2022 | 20.23 | 20.22 | 20.22 | 460 | -0.05(-0.23%) | |
Mar 22, 2022 | 20.28 | 20.28 | 20.27 | 20.27 | 2,220 | -0.10(-0.49%) |
Mar 21, 2022 | 20.37 | 20.38 | 20.37 | 20.37 | 1,521 | -0.01(-0.05%) |
Mar 20, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 1,263 | +0.03(+0.16%) |
Mar 18, 2022 | 20.52 | 20.54 | 20.35 | 20.35 | 126,328 | -0.16(-0.78%) |
Mar 17, 2022 | 20.52 | 20.52 | 20.51 | 20.51 | 3,062 | -0.14(-0.68%) |
Mar 16, 2022 | 20.63 | 20.65 | 20.65 | 20.65 | 2,902 | -0.17(-0.82%) |
Mar 15, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 2,404 | -0.07(-0.36%) |
Mar 14, 2022 | 20.91 | 20.90 | 20.89 | 20.89 | 3,646 | -0.01(-0.03%) |
Mar 13, 2022 | 20.93 | 20.92 | 20.90 | 20.90 | 1,793 | -0.00(-0.02%) |
Mar 11, 2022 | 20.93 | 21.05 | 20.84 | 20.91 | 87,413 | -0.02(-0.07%) |
Mar 10, 2022 | 20.93 | 20.94 | 20.92 | 20.92 | 2,300 | +0.01(+0.04%) |
Mar 09, 2022 | 20.90 | 20.92 | 20.88 | 20.91 | 1,148 | -0.46(-2.14%) |
Mar 08, 2022 | 21.37 | 21.37 | 21.34 | 21.37 | 1,119 | +0.05(+0.26%) |
Mar 07, 2022 | 21.30 | 21.32 | 21.30 | 21.32 | 826 | +0.36(+1.70%) |
Mar 06, 2022 | 20.94 | 20.96 | 20.91 | 20.96 | 3,935 | +0.03(+0.13%) |
Mar 04, 2022 | 20.63 | 20.97 | 20.63 | 20.93 | 117,251 | +0.29(+1.43%) |
Mar 03, 2022 | 20.63 | 20.64 | 20.63 | 20.64 | 726 | +0.01(+0.03%) |
Mar 02, 2022 | 20.61 | 20.63 | 20.61 | 20.63 | 1,698 | -0.02(-0.09%) |
Mar 01, 2022 | 20.65 | 20.66 | 20.63 | 20.65 | 1,492 | +0.18(+0.89%) |
Feb 28, 2022 | 20.47 | 20.48 | 20.46 | 20.47 | 1,088 | -0.10(-0.51%) |
Feb 27, 2022 | 20.60 | 20.58 | 20.55 | 20.57 | 2,290 | +0.24(+1.19%) |
Feb 25, 2022 | 20.55 | 20.46 | 20.32 | 20.33 | 111,919 | -0.23(-1.12%) |
Feb 24, 2022 | 20.55 | 20.56 | 20.52 | 20.56 | 1,983 | +0.31(+1.54%) |
Feb 23, 2022 | 20.23 | 20.25 | 20.23 | 20.25 | 1,484 | -0.05(-0.23%) |
Feb 22, 2022 | 20.29 | 20.30 | 20.28 | 20.30 | 1,413 | -0.03(-0.13%) |
Feb 21, 2022 | 20.30 | 20.32 | 20.30 | 20.32 | 1,392 | +0.02(+0.11%) |
Feb 20, 2022 | 20.29 | 20.30 | 20.30 | 20.30 | 1,133 | +0.02(+0.11%) |
Feb 18, 2022 | 20.30 | 20.33 | 20.26 | 20.28 | 78,734 | -0.02(-0.10%) |
Feb 17, 2022 | 20.30 | 20.31 | 20.28 | 20.30 | 1,200 | +0.02(+0.10%) |
Feb 16, 2022 | 20.27 | 20.28 | 20.26 | 20.28 | 1,160 | -0.11(-0.55%) |
Feb 15, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 1,182 | -0.02(-0.08%) |
Feb 14, 2022 | 20.41 | 20.41 | 20.40 | 20.41 | 1,237 | -0.12(-0.57%) |
Feb 13, 2022 | 20.54 | 20.55 | 20.52 | 20.52 | 2,027 | +0.00(+0.01%) |
Feb 11, 2022 | 20.55 | 20.63 | 20.36 | 20.52 | 97,309 | -0.03(-0.15%) |
Feb 10, 2022 | 20.55 | 20.57 | 20.55 | 20.55 | 1,653 | +0.07(+0.35%) |
Feb 09, 2022 | 20.47 | 20.49 | 20.47 | 20.48 | 1,023 | -0.12(-0.58%) |
Feb 08, 2022 | 20.61 | 20.60 | 20.59 | 20.60 | 1,484 | +0.01(+0.07%) |
Feb 07, 2022 | 20.58 | 20.59 | 20.58 | 20.59 | 1,157 | -0.08(-0.38%) |
Feb 06, 2022 | 20.67 | 20.68 | 20.65 | 20.67 | 900 | -0.00(-0.02%) |
Feb 04, 2022 | 20.55 | 20.79 | 20.53 | 20.67 | 76,035 | +0.12(+0.58%) |
Feb 03, 2022 | 20.55 | 20.56 | 20.54 | 20.55 | 838 | -0.04(-0.17%) |
Feb 02, 2022 | 20.57 | 20.59 | 20.55 | 20.59 | 1,142 | +0.04(+0.20%) |
Feb 01, 2022 | 20.53 | 20.55 | 20.54 | 20.55 | 1,264 | -0.08(-0.40%) |
Jan 31, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 1,224 | -0.20(-0.95%) |
Jan 30, 2022 | 20.80 | 20.83 | 20.79 | 20.83 | 772 | +0.04(+0.17%) |
Jan 28, 2022 | 20.76 | 20.91 | 20.71 | 20.79 | 90,146 | +0.02(+0.10%) |
Jan 27, 2022 | 20.76 | 20.77 | 20.75 | 20.77 | 995 | +0.04(+0.18%) |
Jan 26, 2022 | 20.73 | 20.75 | 20.73 | 20.73 | 764 | +0.12(+0.59%) |
Jan 25, 2022 | 20.61 | 20.61 | 20.60 | 20.61 | 1,332 | +0.04(+0.20%) |
Jan 24, 2022 | 20.57 | 20.57 | 20.56 | 20.57 | 1,603 | +0.11(+0.52%) |
Jan 23, 2022 | 20.47 | 20.48 | 20.45 | 20.46 | 741 | +0.00(+0.02%) |
Jan 21, 2022 | 20.53 | 20.55 | 20.43 | 20.46 | 101,403 | -0.09(-0.43%) |
Jan 20, 2022 | 20.53 | 20.55 | 20.53 | 20.55 | 1,552 | +0.04(+0.19%) |
Jan 19, 2022 | 20.51 | 20.51 | 20.48 | 20.51 | 1,221 | +0.11(+0.55%) |
Jan 18, 2022 | 20.39 | 20.40 | 20.39 | 20.39 | 979 | +0.10(+0.49%) |
Jan 17, 2022 | 20.28 | 20.30 | 20.28 | 20.29 | 877 | -0.01(-0.07%) |
Jan 16, 2022 | 20.31 | 20.31 | 20.27 | 20.31 | 677 | +0.02(+0.09%) |
Jan 14, 2022 | 20.33 | 20.36 | 20.28 | 20.29 | 83,730 | -0.04(-0.21%) |
Jan 13, 2022 | 20.33 | 20.34 | 20.33 | 20.33 | 1,042 | -0.02(-0.11%) |
Jan 12, 2022 | 20.34 | 20.36 | 20.35 | 20.36 | 1,134 | -0.03(-0.13%) |
Jan 11, 2022 | 20.38 | 20.39 | 20.38 | 20.38 | 1,120 | +0.02(+0.08%) |
Jan 10, 2022 | 20.36 | 20.37 | 20.36 | 20.37 | 988 | -0.02(-0.10%) |
Jan 09, 2022 | 20.38 | 20.39 | 20.36 | 20.39 | 571 | +0.03(+0.14%) |
Jan 07, 2022 | 20.48 | 20.52 | 20.35 | 20.36 | 68,977 | -0.15(-0.71%) |
Jan 06, 2022 | 20.48 | 20.50 | 20.49 | 20.50 | 1,144 | -0.08(-0.37%) |
Jan 05, 2022 | 20.56 | 20.59 | 20.55 | 20.58 | 1,270 | +0.06(+0.28%) |
Jan 04, 2022 | 20.51 | 20.53 | 20.50 | 20.52 | 945 | +0.04(+0.18%) |
Jan 03, 2022 | 20.49 | 20.50 | 20.48 | 20.49 | 754 | +0.01(+0.03%) |
Jan 02, 2022 | 20.51 | 20.50 | 20.48 | 20.48 | 850 | -0.00(-0.01%) |
Dec 31, 2021 | 20.46 | 20.52 | 20.32 | 20.48 | 58,788 | +0.04(+0.18%) |
Dec 30, 2021 | 20.46 | 20.46 | 20.44 | 20.45 | 1,124 | -0.13(-0.62%) |
Dec 29, 2021 | 20.56 | 20.58 | 20.56 | 20.57 | 1,349 | -0.08(-0.39%) |
Dec 28, 2021 | 20.64 | 20.67 | 20.64 | 20.65 | 1,424 | -0.02(-0.12%) |
Dec 27, 2021 | 20.68 | 20.68 | 20.67 | 20.68 | 1,059 | +0.07(+0.33%) |
Dec 26, 2021 | 20.63 | 20.62 | 20.60 | 20.61 | 905 | +0.01(+0.04%) |
Dec 24, 2021 | 20.62 | 20.65 | 20.57 | 20.60 | 42,480 | -0.03(-0.15%) |
Dec 23, 2021 | 20.62 | 20.63 | 20.62 | 20.63 | 1,064 | -0.07(-0.33%) |
Dec 22, 2021 | 20.70 | 20.71 | 20.70 | 20.70 | 1,150 | -0.11(-0.52%) |
Dec 21, 2021 | 20.81 | 20.81 | 20.79 | 20.81 | 891 | +0.06(+0.29%) |
Dec 20, 2021 | 20.77 | 20.76 | 20.72 | 20.75 | 1,352 | -0.08(-0.38%) |
Dec 19, 2021 | 20.77 | 20.83 | 20.77 | 20.83 | 956 | +0.00(+0.02%) |
Dec 17, 2021 | 20.81 | 20.86 | 20.70 | 20.83 | 89,207 | +0.02(+0.11%) |
Dec 16, 2021 | 20.81 | 20.81 | 20.80 | 20.80 | 1,476 | -0.20(-0.97%) |
Dec 15, 2021 | 21.01 | 21.01 | 20.99 | 21.01 | 1,330 | -0.21(-1.01%) |
Dec 14, 2021 | 21.23 | 21.23 | 21.20 | 21.22 | 1,132 | +0.22(+1.03%) |
Dec 13, 2021 | 21.01 | 21.01 | 21.00 | 21.01 | 927 | +0.11(+0.54%) |
Dec 12, 2021 | 20.91 | 20.91 | 20.89 | 20.89 | 823 | +0.02(+0.11%) |
Dec 10, 2021 | 20.94 | 21.05 | 20.84 | 20.87 | 65,615 | -0.06(-0.30%) |
Dec 09, 2021 | 20.94 | 20.94 | 20.93 | 20.93 | 998 | -0.01(-0.03%) |
Dec 08, 2021 | 20.93 | 20.95 | 20.92 | 20.94 | 782 | -0.09(-0.41%) |
Dec 07, 2021 | 21.02 | 21.03 | 21.01 | 21.02 | 791 | -0.21(-0.98%) |
Dec 06, 2021 | 21.23 | 21.23 | 21.21 | 21.23 | 750 | +0.00(+0.02%) |
Dec 05, 2021 | 21.25 | 21.27 | 21.21 | 21.23 | 774 | -0.03(-0.13%) |
Dec 03, 2021 | 21.26 | 21.49 | 21.16 | 21.25 | 89,643 | -0.03(-0.13%) |
Dec 02, 2021 | 21.26 | 21.30 | 21.26 | 21.28 | 1,173 | -0.22(-1.00%) |