Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.54 | 22.54 | 22.38 | 22.39 | 1,403,553 | -0.12(-0.56%) |
Aug 30, 2022 | 22.66 | 22.66 | 22.45 | 22.52 | 4,496 | -0.11(-0.49%) |
Aug 29, 2022 | 22.65 | 22.66 | 22.58 | 22.62 | 6,189 | -0.11(-0.51%) |
Aug 26, 2022 | 23.05 | 23.05 | 22.68 | 22.74 | 22,106 | -0.27(-1.17%) |
Aug 25, 2022 | 22.93 | 23.01 | 22.88 | 23.01 | 29,845 | +0.17(+0.74%) |
Aug 24, 2022 | 22.83 | 22.87 | 22.81 | 22.84 | 28,804 | +0.00(+0.02%) |
Aug 23, 2022 | 22.77 | 22.87 | 22.77 | 22.84 | 39,383 | +0.14(+0.64%) |
Aug 22, 2022 | 22.81 | 22.84 | 22.69 | 22.69 | 46,273 | -0.29(-1.26%) |
Aug 19, 2022 | 23.15 | 23.15 | 22.95 | 22.98 | 31,093 | -0.22(-0.97%) |
Aug 18, 2022 | 23.24 | 23.24 | 23.19 | 23.20 | 11,719 | +0.02(+0.11%) |
Aug 17, 2022 | 23.23 | 23.26 | 23.18 | 23.18 | 19,149 | -0.16(-0.68%) |
Aug 16, 2022 | 23.43 | 23.43 | 23.32 | 23.34 | 23,563 | -0.07(-0.29%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.38 | 23.41 | 9,075 | -0.04(-0.19%) |
Aug 12, 2022 | 23.38 | 23.46 | 23.28 | 23.45 | 41,618 | +0.20(+0.86%) |
Aug 11, 2022 | 23.52 | 23.56 | 23.22 | 23.25 | 66,262 | -0.13(-0.55%) |
Aug 10, 2022 | 23.27 | 23.40 | 23.27 | 23.38 | 18,109 | +0.31(+1.36%) |
Aug 09, 2022 | 23.14 | 23.16 | 23.07 | 23.07 | 17,893 | -0.10(-0.45%) |
Aug 08, 2022 | 23.22 | 23.32 | 23.17 | 23.17 | 6,156 | +0.01(+0.03%) |
Aug 05, 2022 | 23.04 | 23.16 | 23.00 | 23.16 | 6,813 | -0.04(-0.17%) |
Aug 04, 2022 | 23.20 | 23.23 | 23.17 | 23.20 | 50,117 | +0.02(+0.10%) |
Aug 03, 2022 | 23.09 | 23.18 | 23.02 | 23.18 | 12,713 | +0.18(+0.76%) |
Aug 02, 2022 | 23.05 | 23.05 | 23.00 | 23.00 | 9,580 | -0.06(-0.26%) |
Aug 01, 2022 | 23.09 | 23.09 | 22.99 | 23.07 | 14,991 | -0.08(-0.37%) |
Jul 29, 2022 | 23.20 | 23.20 | 23.09 | 23.15 | 1,527,784 | +0.07(+0.33%) |
Jul 28, 2022 | 22.85 | 23.07 | 22.85 | 23.07 | 10,164 | +0.26(+1.16%) |
Jul 27, 2022 | 22.73 | 22.88 | 22.73 | 22.81 | 4,849 | +0.21(+0.91%) |
Jul 26, 2022 | 22.70 | 22.70 | 22.60 | 22.60 | 11,442 | -0.11(-0.46%) |
Jul 25, 2022 | 22.76 | 22.78 | 22.70 | 22.71 | 15,700 | +0.00(+0.00%) |
Jul 22, 2022 | 22.94 | 22.94 | 22.69 | 22.71 | 49,017 | -0.08(-0.35%) |
Jul 21, 2022 | 22.49 | 22.79 | 22.49 | 22.79 | 947,677 | +0.27(+1.20%) |
Jul 20, 2022 | 22.45 | 22.68 | 22.45 | 22.52 | 25,830 | +0.07(+0.33%) |
Jul 19, 2022 | 22.29 | 22.45 | 22.29 | 22.45 | 10,079 | +0.32(+1.42%) |
Jul 18, 2022 | 22.38 | 22.38 | 22.12 | 22.13 | 9,835 | -0.20(-0.88%) |
Jul 15, 2022 | 22.19 | 22.33 | 22.18 | 22.33 | 21,881 | +0.21(+0.93%) |
Jul 14, 2022 | 21.92 | 22.12 | 21.82 | 22.12 | 1,048,018 | -0.05(-0.23%) |
Jul 13, 2022 | 22.02 | 22.22 | 22.02 | 22.17 | 10,619 | -0.02(-0.09%) |
Jul 12, 2022 | 22.15 | 22.20 | 22.14 | 22.19 | 24,294 | +0.07(+0.32%) |
Jul 11, 2022 | 22.17 | 22.19 | 22.11 | 22.12 | 13,656 | -0.08(-0.37%) |
Jul 08, 2022 | 22.12 | 22.20 | 22.08 | 22.20 | 1,148,703 | +0.02(+0.08%) |
Jul 07, 2022 | 21.99 | 22.18 | 21.99 | 22.18 | 8,588 | +0.29(+1.30%) |
Jul 06, 2022 | 22.04 | 22.04 | 21.86 | 21.90 | 28,201 | -0.13(-0.59%) |
Jul 05, 2022 | 21.97 | 22.05 | 21.80 | 22.03 | 52,526 | -0.02(-0.09%) |
Jul 01, 2022 | 21.95 | 22.14 | 21.92 | 22.05 | 28,220 | +0.04(+0.18%) |
Jun 30, 2022 | 21.96 | 22.03 | 21.89 | 22.01 | 46,272 | -0.03(-0.14%) |
Jun 29, 2022 | 22.06 | 22.06 | 21.98 | 22.04 | 10,975 | -0.04(-0.16%) |
Jun 28, 2022 | 22.34 | 22.34 | 22.08 | 22.08 | 21,547 | -0.26(-1.16%) |
Jun 27, 2022 | 22.43 | 22.43 | 22.34 | 22.34 | 9,720 | -0.09(-0.40%) |
Jun 24, 2022 | 22.36 | 22.51 | 22.35 | 22.43 | 15,765 | +0.09(+0.38%) |
Jun 23, 2022 | 22.23 | 22.34 | 22.23 | 22.34 | 31,339 | +0.16(+0.70%) |
Jun 22, 2022 | 22.15 | 22.25 | 22.15 | 22.18 | 13,597 | +0.01(+0.02%) |
Jun 21, 2022 | 22.37 | 22.39 | 22.18 | 22.18 | 398,178 | -0.09(-0.41%) |
Jun 17, 2022 | 22.24 | 22.32 | 22.20 | 22.27 | 1,382,287 | +0.08(+0.36%) |
Jun 16, 2022 | 22.19 | 22.27 | 21.99 | 22.19 | 6,469 | -0.29(-1.27%) |
Jun 15, 2022 | 22.29 | 22.52 | 22.29 | 22.48 | 18,648 | +0.32(+1.44%) |
Jun 14, 2022 | 22.14 | 22.37 | 22.03 | 22.16 | 13,631 | +0.08(+0.37%) |
Jun 13, 2022 | 22.34 | 22.38 | 21.92 | 22.07 | 14,570 | -0.63(-2.77%) |
Jun 10, 2022 | 22.93 | 22.93 | 22.64 | 22.70 | 4,164 | -0.33(-1.43%) |
Jun 09, 2022 | 23.19 | 23.19 | 23.00 | 23.03 | 45,405 | -0.18(-0.80%) |
Jun 08, 2022 | 23.36 | 23.39 | 23.21 | 23.21 | 3,906 | -0.21(-0.88%) |
Jun 07, 2022 | 23.28 | 23.44 | 23.28 | 23.42 | 30,686 | +0.07(+0.30%) |
Jun 06, 2022 | 23.53 | 23.53 | 23.35 | 23.35 | 13,059 | -0.13(-0.55%) |
Jun 03, 2022 | 23.54 | 23.54 | 23.47 | 23.48 | 18,714 | -0.14(-0.59%) |
Jun 02, 2022 | 23.52 | 23.62 | 23.48 | 23.62 | 14,220 | +0.09(+0.38%) |
Jun 01, 2022 | 23.60 | 23.65 | 23.53 | 23.53 | 13,058 | -0.30(-1.26%) |
May 31, 2022 | 23.80 | 23.83 | 23.68 | 23.83 | 1,314,606 | -0.07(-0.29%) |
May 27, 2022 | 23.77 | 23.92 | 23.73 | 23.90 | 53,066 | +0.21(+0.89%) |
May 26, 2022 | 23.50 | 23.70 | 23.50 | 23.69 | 8,418 | +0.26(+1.11%) |
May 25, 2022 | 23.13 | 23.43 | 23.13 | 23.43 | 13,605 | +0.32(+1.38%) |
May 24, 2022 | 22.94 | 23.11 | 22.93 | 23.11 | 12,241 | +0.14(+0.61%) |
May 23, 2022 | 22.94 | 22.99 | 22.94 | 22.97 | 21,971 | +0.04(+0.16%) |
May 20, 2022 | 23.02 | 23.02 | 22.84 | 22.93 | 27,557 | -0.04(-0.16%) |
May 19, 2022 | 22.80 | 22.98 | 22.80 | 22.97 | 4,437 | +0.16(+0.72%) |
May 18, 2022 | 22.89 | 22.89 | 22.80 | 22.80 | 8,272 | -0.17(-0.74%) |
May 17, 2022 | 23.03 | 23.06 | 22.97 | 22.98 | 12,500 | -0.03(-0.12%) |
May 16, 2022 | 23.11 | 23.11 | 23.00 | 23.00 | 2,275,474 | -0.09(-0.38%) |
May 13, 2022 | 23.18 | 23.18 | 23.00 | 23.09 | 8,160 | +0.02(+0.09%) |
May 12, 2022 | 23.07 | 23.08 | 22.11 | 23.07 | 23,522 | -0.04(-0.17%) |
May 11, 2022 | 23.17 | 23.28 | 23.11 | 23.11 | 13,312 | -0.12(-0.52%) |
May 10, 2022 | 23.25 | 23.27 | 23.13 | 23.23 | 5,893 | +0.13(+0.56%) |
May 09, 2022 | 23.20 | 23.21 | 23.10 | 23.10 | 5,415 | -0.26(-1.11%) |
May 06, 2022 | 23.39 | 23.53 | 23.29 | 23.36 | 45,259 | -0.11(-0.47%) |
May 05, 2022 | 23.69 | 23.69 | 23.40 | 23.47 | 10,311 | -0.41(-1.72%) |
May 04, 2022 | 23.65 | 23.94 | 23.58 | 23.88 | 17,462 | +0.25(+1.06%) |
May 03, 2022 | 23.55 | 23.66 | 23.55 | 23.63 | 11,394 | +0.11(+0.47%) |
May 02, 2022 | 23.50 | 23.57 | 23.40 | 23.52 | 5,944 | -0.12(-0.51%) |
Apr 29, 2022 | 23.77 | 23.80 | 23.62 | 23.64 | 348,971 | -0.23(-0.96%) |
Apr 28, 2022 | 23.76 | 23.88 | 23.72 | 23.87 | 7,417 | +0.10(+0.42%) |
Apr 27, 2022 | 23.89 | 23.90 | 23.77 | 23.77 | 4,016 | -0.09(-0.37%) |
Apr 26, 2022 | 24.03 | 24.03 | 23.86 | 23.86 | 18,641 | -0.18(-0.76%) |
Apr 25, 2022 | 23.85 | 24.04 | 23.85 | 24.04 | 9,744 | +0.21(+0.87%) |
Apr 22, 2022 | 23.94 | 23.94 | 23.83 | 23.83 | 8,755 | -0.14(-0.59%) |
Apr 21, 2022 | 24.17 | 24.17 | 23.98 | 23.98 | 26,343 | -0.12(-0.52%) |
Apr 20, 2022 | 24.16 | 24.16 | 24.07 | 24.10 | 21,363 | +0.04(+0.16%) |
Apr 19, 2022 | 24.01 | 24.09 | 24.00 | 24.06 | 31,674 | +0.02(+0.08%) |
Apr 18, 2022 | 24.05 | 24.07 | 23.99 | 24.04 | 7,268 | -0.03(-0.12%) |
Apr 14, 2022 | 24.24 | 24.24 | 24.07 | 24.07 | 4,089 | -0.14(-0.60%) |
Apr 13, 2022 | 24.13 | 24.24 | 24.13 | 24.21 | 4,988 | +0.12(+0.49%) |
Apr 12, 2022 | 24.07 | 24.20 | 24.04 | 24.10 | 65,355 | +0.20(+0.82%) |
Apr 11, 2022 | 24.04 | 24.07 | 23.90 | 23.90 | 1,061,491 | -0.21(-0.89%) |
Apr 08, 2022 | 24.14 | 24.21 | 24.11 | 24.11 | 12,718 | -0.13(-0.53%) |
Apr 07, 2022 | 24.32 | 24.32 | 24.22 | 24.24 | 39,278 | -0.04(-0.17%) |
Apr 06, 2022 | 24.33 | 24.41 | 24.23 | 24.29 | 15,854 | -0.16(-0.63%) |
Apr 05, 2022 | 24.75 | 24.75 | 24.44 | 24.44 | 11,023 | -0.29(-1.19%) |
Apr 04, 2022 | 24.60 | 24.73 | 24.59 | 24.73 | 7,129 | +0.15(+0.62%) |
Apr 01, 2022 | 24.50 | 24.58 | 24.46 | 24.58 | 8,542 | -0.13(-0.53%) |
Mar 31, 2022 | 24.85 | 24.85 | 24.69 | 24.71 | 602,606 | -0.06(-0.26%) |
Mar 30, 2022 | 24.84 | 24.85 | 24.77 | 24.77 | 7,590 | -0.11(-0.42%) |
Mar 29, 2022 | 24.70 | 24.88 | 24.70 | 24.88 | 7,560 | +0.28(+1.14%) |
Mar 28, 2022 | 24.43 | 24.60 | 24.43 | 24.60 | 19,537 | +0.14(+0.58%) |
Mar 25, 2022 | 24.60 | 24.60 | 24.43 | 24.46 | 44,834 | -0.14(-0.55%) |
Mar 24, 2022 | 24.55 | 24.59 | 24.52 | 24.59 | 61,114 | +0.04(+0.15%) |
Mar 23, 2022 | 24.65 | 24.65 | 24.56 | 24.56 | 15,717 | -0.10(-0.41%) |
Mar 22, 2022 | 24.54 | 24.66 | 24.50 | 24.66 | 77,401 | +0.12(+0.48%) |
Mar 21, 2022 | 24.78 | 24.78 | 24.45 | 24.54 | 13,848 | -0.23(-0.95%) |
Mar 18, 2022 | 24.66 | 24.77 | 24.61 | 24.77 | 1,830,048 | +0.07(+0.30%) |
Mar 17, 2022 | 24.61 | 24.70 | 24.61 | 24.70 | 5,941 | +0.10(+0.41%) |
Mar 16, 2022 | 24.38 | 24.60 | 24.28 | 24.60 | 160,693 | +0.33(+1.36%) |
Mar 15, 2022 | 24.13 | 24.37 | 24.13 | 24.27 | 28,365 | +0.15(+0.62%) |
Mar 14, 2022 | 24.37 | 24.37 | 24.07 | 24.12 | 41,229 | -0.27(-1.11%) |
Mar 11, 2022 | 24.60 | 24.61 | 24.39 | 24.39 | 15,330 | -0.19(-0.77%) |
Mar 10, 2022 | 24.65 | 24.66 | 24.55 | 24.58 | 54,580 | -0.20(-0.81%) |
Mar 09, 2022 | 24.73 | 24.79 | 24.69 | 24.78 | 23,570 | +0.19(+0.77%) |
Mar 08, 2022 | 24.69 | 24.74 | 24.59 | 24.59 | 43,884 | -0.05(-0.22%) |
Mar 07, 2022 | 24.83 | 24.83 | 24.64 | 24.64 | 7,758 | -0.24(-0.97%) |
Mar 04, 2022 | 25.01 | 25.01 | 24.89 | 24.89 | 10,475 | -0.16(-0.65%) |
Mar 03, 2022 | 25.14 | 25.15 | 25.04 | 25.05 | 9,158 | -0.04(-0.16%) |
Mar 02, 2022 | 24.98 | 25.09 | 24.95 | 25.09 | 14,178 | +0.11(+0.43%) |
Mar 01, 2022 | 25.11 | 25.14 | 24.98 | 24.98 | 10,756 | -0.17(-0.67%) |
Feb 28, 2022 | 25.09 | 25.28 | 25.09 | 25.15 | 31,214 | -0.07(-0.29%) |
Feb 25, 2022 | 25.13 | 25.22 | 25.18 | 25.22 | 12,280 | +0.17(+0.66%) |
Feb 24, 2022 | 24.77 | 25.06 | 24.74 | 25.06 | 9,621 | +0.11(+0.45%) |
Feb 23, 2022 | 24.98 | 25.01 | 24.94 | 24.95 | 27,434 | +0.04(+0.14%) |
Feb 22, 2022 | 24.99 | 25.02 | 24.88 | 24.91 | 17,397 | -0.10(-0.38%) |
Feb 18, 2022 | 25.00 | 0 | +0.05(+0.20%) | |||
Feb 17, 2022 | 24.97 | 25.04 | 24.95 | 24.95 | 35,281 | -0.11(-0.46%) |
Feb 16, 2022 | 24.93 | 25.07 | 24.88 | 25.07 | 30,664 | +0.10(+0.40%) |
Feb 15, 2022 | 24.94 | 25.01 | 24.93 | 24.97 | 6,195 | +0.02(+0.08%) |
Feb 14, 2022 | 24.97 | 24.98 | 24.83 | 24.95 | 17,648 | -0.00(-0.02%) |
Feb 11, 2022 | 25.15 | 25.16 | 24.95 | 24.95 | 16,157 | -0.16(-0.62%) |
Feb 10, 2022 | 25.30 | 25.34 | 25.09 | 25.11 | 20,690 | -0.28(-1.10%) |
Feb 09, 2022 | 25.37 | 25.45 | 25.37 | 25.39 | 14,630 | +0.11(+0.42%) |
Feb 08, 2022 | 25.33 | 25.36 | 25.29 | 25.29 | 10,076 | -0.00(-0.01%) |
Feb 07, 2022 | 25.31 | 25.32 | 25.22 | 25.29 | 11,298 | -0.04(-0.15%) |
Feb 04, 2022 | 25.32 | 25.36 | 25.18 | 25.32 | 8,245 | -0.08(-0.33%) |
Feb 03, 2022 | 25.45 | 25.51 | 25.40 | 25.41 | 20,472 | -0.26(-1.00%) |
Feb 02, 2022 | 25.59 | 25.69 | 25.57 | 25.66 | 27,059 | +0.06(+0.22%) |
Feb 01, 2022 | 25.61 | 25.65 | 25.48 | 25.61 | 16,682 | -0.04(-0.16%) |
Jan 31, 2022 | 25.60 | 25.63 | 25.65 | 429,488 | +0.10(+0.41%) | |
Jan 28, 2022 | 25.43 | 25.55 | 25.38 | 25.55 | 11,494 | +0.03(+0.10%) |
Jan 27, 2022 | 25.68 | 25.69 | 25.45 | 25.52 | 13,896 | -0.09(-0.35%) |
Jan 26, 2022 | 25.78 | 25.86 | 25.59 | 25.61 | 19,905 | -0.07(-0.25%) |
Jan 25, 2022 | 25.70 | 25.71 | 25.63 | 25.68 | 32,991 | -0.11(-0.41%) |
Jan 24, 2022 | 25.74 | 25.79 | 25.57 | 25.78 | 38,624 | +0.03(+0.10%) |
Jan 21, 2022 | 25.76 | 25.85 | 25.74 | 25.75 | 8,974 | -0.01(-0.02%) |
Jan 20, 2022 | 25.90 | 25.99 | 25.76 | 25.76 | 21,033 | -0.08(-0.31%) |
Jan 19, 2022 | 25.87 | 25.96 | 25.84 | 25.84 | 17,961 | +0.01(+0.04%) |
Jan 18, 2022 | 25.89 | 25.90 | 25.82 | 25.83 | 9,139 | -0.15(-0.58%) |
Jan 14, 2022 | 25.98 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 26.02 | 26.09 | 25.96 | 25.97 | 16,953 | -0.09(-0.36%) |
Jan 12, 2022 | 26.10 | 26.10 | 26.01 | 26.06 | 17,140 | +0.04(+0.17%) |
Jan 11, 2022 | 25.86 | 26.02 | 25.86 | 26.02 | 165,085 | +0.13(+0.48%) |
Jan 10, 2022 | 25.85 | 25.91 | 25.75 | 25.89 | 7,611 | +0.01(+0.03%) |
Jan 07, 2022 | 25.89 | 25.92 | 25.85 | 25.88 | 224,060 | -0.04(-0.14%) |
Jan 06, 2022 | 25.90 | 26.01 | 25.90 | 25.92 | 9,311 | +0.03(+0.12%) |
Jan 05, 2022 | 26.17 | 26.17 | 25.89 | 25.89 | 8,349 | -0.26(-0.99%) |
Jan 04, 2022 | 26.24 | 26.24 | 26.09 | 26.15 | 11,897 | -0.03(-0.11%) |
Jan 03, 2022 | 26.18 | 26.20 | 26.13 | 26.18 | 8,538 | -0.03(-0.11%) |
Dec 31, 2021 | 26.19 | 26.23 | 26.16 | 26.21 | 26,836 | +0.05(+0.17%) |
Dec 30, 2021 | 26.23 | 26.23 | 26.14 | 26.16 | 10,718 | -0.07(-0.25%) |
Dec 29, 2021 | 26.24 | 26.26 | 26.23 | 26.23 | 10,020 | -0.02(-0.10%) |
Dec 28, 2021 | 26.30 | 26.30 | 26.20 | 26.25 | 6,744 | -0.03(-0.10%) |
Dec 27, 2021 | 26.27 | 26.31 | 26.21 | 26.28 | 3,980 | +0.03(+0.11%) |
Dec 23, 2021 | 26.22 | 26.28 | 26.17 | 26.25 | 12,626 | +0.09(+0.34%) |
Dec 22, 2021 | 26.12 | 26.19 | 26.09 | 26.16 | 39,414 | +0.09(+0.33%) |
Dec 21, 2021 | 26.03 | 26.11 | 25.98 | 26.07 | 7,606 | +0.13(+0.50%) |
Dec 20, 2021 | 25.92 | 25.98 | 25.89 | 25.95 | 4,792 | -0.04(-0.15%) |
Dec 17, 2021 | 26.00 | 26.02 | 25.96 | 25.98 | 2,026 | -0.21(-0.80%) |
Dec 16, 2021 | 26.23 | 26.29 | 26.17 | 26.20 | 26,739 | -0.07(-0.29%) |
Dec 15, 2021 | 26.16 | 26.29 | 26.09 | 26.27 | 5,185 | +0.12(+0.48%) |
Dec 14, 2021 | 26.15 | 26.17 | 26.09 | 26.14 | 15,110 | -0.03(-0.12%) |
Dec 13, 2021 | 26.21 | 26.21 | 26.14 | 26.18 | 6,594 | -0.01(-0.03%) |
Dec 10, 2021 | 26.14 | 26.19 | 26.14 | 26.18 | 18,404 | +0.07(+0.29%) |
Dec 09, 2021 | 26.24 | 26.24 | 26.11 | 26.11 | 84,279 | -0.12(-0.44%) |
Dec 08, 2021 | 26.16 | 26.23 | 26.16 | 26.23 | 5,599 | +0.02(+0.08%) |
Dec 07, 2021 | 26.22 | 26.27 | 26.15 | 26.20 | 3,109,980 | +0.14(+0.55%) |
Dec 06, 2021 | 26.00 | 26.06 | 25.96 | 26.06 | 6,412 | +0.14(+0.53%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.88 | 25.92 | 9,784 | -0.04(-0.15%) |
Dec 02, 2021 | 25.88 | 25.96 | 25.81 | 25.96 | 8,178 | +0.20(+0.76%) |
Dec 01, 2021 | 25.86 | 25.96 | 25.77 | 25.77 | 12,419 | -0.09(-0.37%) |
Nov 30, 2021 | 25.95 | 25.99 | 25.84 | 25.86 | 8,814 | -0.14(-0.54%) |
Nov 29, 2021 | 26.01 | 26.02 | 25.93 | 26.00 | 6,540 | +0.18(+0.72%) |
Nov 26, 2021 | 25.89 | 25.89 | 25.71 | 25.82 | 28,425 | -0.21(-0.83%) |
Nov 24, 2021 | 26.02 | 26.04 | 25.96 | 26.03 | 11,346 | -0.00(-0.02%) |
Nov 23, 2021 | 26.07 | 26.07 | 26.02 | 26.04 | 11,401 | -0.03(-0.13%) |
Nov 22, 2021 | 26.20 | 26.21 | 26.07 | 26.07 | 11,707 | -0.10(-0.38%) |
Nov 19, 2021 | 26.18 | 26.22 | 26.15 | 26.17 | 14,149 | -0.02(-0.06%) |
Nov 18, 2021 | 26.21 | 26.19 | 26.19 | 26.19 | 4,072 | -0.02(-0.10%) |
Nov 17, 2021 | 26.24 | 26.25 | 26.21 | 26.21 | 6,203 | -0.03(-0.11%) |
Nov 16, 2021 | 26.25 | 26.29 | 26.22 | 26.24 | 4,278 | +0.02(+0.06%) |
Nov 15, 2021 | 26.22 | 26.25 | 26.20 | 26.22 | 7,714 | -0.05(-0.20%) |
Nov 12, 2021 | 26.30 | 26.31 | 26.26 | 26.27 | 4,406 | -0.03(-0.10%) |
Nov 11, 2021 | 26.33 | 26.33 | 26.30 | 26.30 | 5,098 | -0.02(-0.09%) |
Nov 10, 2021 | 26.39 | 26.32 | 15,455 | -0.12(-0.47%) | ||
Nov 09, 2021 | 26.45 | 26.45 | 26.38 | 26.45 | 10,418 | +0.04(+0.17%) |
Nov 08, 2021 | 26.50 | 26.50 | 26.41 | 26.41 | 11,358 | -0.04(-0.13%) |
Nov 05, 2021 | 26.43 | 26.45 | 26.38 | 26.44 | 6,683 | +0.10(+0.36%) |
Nov 04, 2021 | 26.34 | 26.37 | 26.29 | 26.34 | 17,017 | +0.06(+0.25%) |
Nov 03, 2021 | 26.25 | 26.31 | 26.21 | 26.28 | 16,591 | +0.03(+0.10%) |
Nov 02, 2021 | 26.20 | 26.25 | 26.20 | 26.25 | 16,208 | +0.07(+0.27%) |
Nov 01, 2021 | 26.34 | 26.21 | 26.18 | 26.18 | 9,084 | -0.02(-0.09%) |
Oct 29, 2021 | 26.25 | 26.25 | 26.19 | 26.21 | 161,825 | -0.14(-0.52%) |
Oct 28, 2021 | 26.35 | 26.36 | 26.33 | 26.34 | 3,666 | +0.02(+0.09%) |
Oct 27, 2021 | 26.37 | 26.37 | 26.32 | 26.32 | 3,919 | -0.03(-0.11%) |
Oct 26, 2021 | 26.43 | 26.35 | 26.35 | 6,717 | +0.04(+0.13%) | |
Oct 25, 2021 | 26.34 | 26.37 | 26.29 | 26.32 | 7,837 | +0.01(+0.04%) |
Oct 22, 2021 | 26.36 | 26.36 | 26.30 | 26.30 | 15,675 | -0.04(-0.15%) |
Oct 21, 2021 | 26.42 | 26.42 | 26.32 | 26.34 | 13,875 | -0.05(-0.19%) |
Oct 20, 2021 | 26.40 | 26.43 | 26.35 | 26.39 | 20,509 | -0.00(-0.02%) |
Oct 19, 2021 | 26.40 | 26.40 | 26.36 | 26.40 | 20,751 | +0.04(+0.15%) |
Oct 18, 2021 | 26.35 | 26.36 | 26.34 | 26.36 | 5,771 | -0.04(-0.13%) |
Oct 15, 2021 | 26.35 | 26.40 | 26.35 | 26.39 | 5,685 | -0.00(-0.02%) |
Oct 14, 2021 | 26.31 | 26.43 | 26.31 | 26.40 | 12,228 | +0.10(+0.38%) |
Oct 13, 2021 | 26.27 | 26.30 | 26.21 | 26.30 | 6,466 | +0.07(+0.29%) |
Oct 12, 2021 | 26.23 | 26.27 | 26.22 | 26.23 | 3,448 | +0.04(+0.13%) |
Oct 11, 2021 | 26.26 | 26.30 | 26.19 | 26.19 | 5,682 | -0.07(-0.27%) |
Oct 08, 2021 | 26.35 | 26.35 | 26.24 | 26.26 | 12,021 | -0.06(-0.25%) |
Oct 07, 2021 | 26.34 | 26.42 | 26.32 | 26.32 | 47,924 | -0.03(-0.09%) |
Oct 06, 2021 | 26.31 | 26.37 | 26.26 | 26.35 | 4,862 | -0.03(-0.11%) |
Oct 05, 2021 | 26.50 | 26.50 | 26.37 | 26.38 | 12,490 | +0.00(+0.01%) |
Oct 04, 2021 | 26.48 | 26.48 | 26.35 | 26.38 | 4,658 | -0.08(-0.30%) |
Oct 01, 2021 | 26.39 | 26.49 | 26.39 | 26.45 | 3,681 | +0.03(+0.10%) |
Sep 30, 2021 | 26.48 | 26.48 | 26.41 | 26.43 | 5,452 | -0.12(-0.45%) |
Sep 29, 2021 | 26.58 | 26.59 | 26.55 | 26.55 | 18,119 | +0.06(+0.23%) |
Sep 28, 2021 | 26.59 | 26.59 | 26.49 | 26.49 | 4,893 | -0.15(-0.56%) |
Sep 27, 2021 | 26.63 | 26.65 | 26.63 | 26.64 | 20,099 | +0.03(+0.09%) |
Sep 24, 2021 | 26.65 | 26.65 | 26.61 | 26.61 | 6,245 | -0.03(-0.11%) |
Sep 23, 2021 | 26.72 | 26.72 | 26.64 | 26.64 | 6,180 | +0.01(+0.04%) |
Sep 22, 2021 | 26.67 | 26.68 | 26.64 | 26.64 | 5,086 | +0.04(+0.17%) |
Sep 21, 2021 | 26.59 | 26.59 | 26.58 | 26.59 | 1,618 | +0.04(+0.14%) |
Sep 20, 2021 | 26.53 | 26.55 | 26.50 | 26.55 | 4,077 | -0.08(-0.30%) |
Sep 17, 2021 | 26.66 | 26.68 | 26.64 | 26.64 | 7,822 | -0.04(-0.17%) |
Sep 16, 2021 | 26.70 | 26.70 | 26.60 | 26.68 | 4,539 | -0.02(-0.06%) |
Sep 15, 2021 | 26.67 | 26.71 | 26.67 | 26.70 | 2,626 | +0.06(+0.23%) |
Sep 14, 2021 | 26.69 | 26.69 | 26.64 | 26.64 | 10,655 | +0.00(+0.01%) |
Sep 13, 2021 | 26.65 | 26.65 | 26.61 | 26.63 | 3,330 | +0.06(+0.21%) |
Sep 10, 2021 | 26.66 | 26.66 | 26.55 | 26.57 | 1,132,722 | -0.04(-0.15%) |
Sep 09, 2021 | 26.64 | 26.65 | 26.60 | 26.61 | 16,913 | +0.02(+0.09%) |
Sep 08, 2021 | 26.61 | 26.62 | 26.55 | 26.59 | 2,940 | +0.04(+0.13%) |
Sep 07, 2021 | 26.70 | 26.70 | 26.55 | 26.55 | 19,935 | -0.07(-0.24%) |
Sep 03, 2021 | 26.58 | 26.64 | 26.58 | 26.62 | 8,740 | +0.01(+0.02%) |
Sep 02, 2021 | 26.57 | 26.62 | 26.57 | 26.61 | 3,731 | +0.05(+0.21%) |