Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.34 | 20.47 | 20.12 | 20.17 | 2,101,558 | -0.07(-0.37%) |
Aug 30, 2022 | 20.65 | 20.65 | 20.21 | 20.24 | 1,253,379 | -0.32(-1.55%) |
Aug 29, 2022 | 20.63 | 20.76 | 20.51 | 20.56 | 1,273,500 | -0.18(-0.86%) |
Aug 26, 2022 | 21.24 | 21.25 | 20.73 | 20.74 | 1,365,646 | -0.51(-2.38%) |
Aug 25, 2022 | 21.02 | 21.26 | 20.97 | 21.25 | 1,022,668 | +0.31(+1.48%) |
Aug 24, 2022 | 20.83 | 21.07 | 20.83 | 20.94 | 1,746,772 | +0.10(+0.49%) |
Aug 23, 2022 | 21.10 | 21.12 | 20.74 | 20.83 | 1,899,318 | -0.28(-1.33%) |
Aug 22, 2022 | 21.37 | 21.39 | 21.10 | 21.12 | 1,547,409 | -0.44(-2.04%) |
Aug 19, 2022 | 21.67 | 21.74 | 21.49 | 21.56 | 1,050,831 | -0.22(-0.99%) |
Aug 18, 2022 | 21.92 | 22.00 | 21.67 | 21.77 | 942,980 | -0.15(-0.68%) |
Aug 17, 2022 | 21.82 | 22.05 | 21.79 | 21.92 | 1,177,797 | -0.11(-0.51%) |
Aug 16, 2022 | 22.04 | 22.15 | 21.95 | 22.03 | 1,262,280 | -0.07(-0.30%) |
Aug 15, 2022 | 21.98 | 22.13 | 21.92 | 22.10 | 1,067,593 | +0.10(+0.47%) |
Aug 12, 2022 | 21.76 | 22.00 | 21.73 | 22.00 | 802,798 | +0.36(+1.64%) |
Aug 11, 2022 | 21.76 | 21.86 | 21.57 | 21.64 | 932,515 | -0.06(-0.26%) |
Aug 10, 2022 | 21.60 | 21.72 | 21.52 | 21.70 | 1,177,006 | +0.31(+1.44%) |
Aug 09, 2022 | 21.25 | 21.39 | 21.19 | 21.39 | 1,093,681 | +0.15(+0.71%) |
Aug 08, 2022 | 21.20 | 21.42 | 21.12 | 21.24 | 1,370,535 | +0.17(+0.80%) |
Aug 05, 2022 | 20.84 | 21.07 | 20.78 | 21.07 | 1,076,395 | +0.05(+0.22%) |
Aug 04, 2022 | 21.04 | 21.11 | 20.89 | 21.02 | 1,331,543 | -0.02(-0.09%) |
Aug 03, 2022 | 21.08 | 21.25 | 21.02 | 21.04 | 2,589,427 | +0.06(+0.27%) |
Aug 02, 2022 | 21.25 | 21.31 | 20.97 | 20.98 | 1,570,330 | -0.25(-1.19%) |
Aug 01, 2022 | 21.34 | 21.38 | 21.16 | 21.24 | 1,709,745 | -0.17(-0.79%) |
Jul 29, 2022 | 21.31 | 21.50 | 21.21 | 21.41 | 1,438,904 | +0.09(+0.44%) |
Jul 28, 2022 | 20.74 | 21.32 | 20.74 | 21.31 | 1,860,167 | +0.68(+3.31%) |
Jul 27, 2022 | 20.55 | 20.66 | 20.38 | 20.63 | 1,724,315 | +0.12(+0.59%) |
Jul 26, 2022 | 20.46 | 20.61 | 20.43 | 20.51 | 1,481,970 | +0.03(+0.14%) |
Jul 25, 2022 | 20.45 | 20.58 | 20.37 | 20.48 | 1,346,081 | +0.04(+0.18%) |
Jul 22, 2022 | 20.40 | 20.56 | 20.28 | 20.44 | 1,644,028 | +0.12(+0.60%) |
Jul 21, 2022 | 20.19 | 20.32 | 19.98 | 20.32 | 2,335,723 | +0.17(+0.84%) |
Jul 20, 2022 | 20.19 | 20.41 | 20.08 | 20.15 | 1,559,185 | -0.07(-0.32%) |
Jul 19, 2022 | 19.90 | 20.24 | 19.87 | 20.22 | 1,460,896 | +0.51(+2.57%) |
Jul 18, 2022 | 19.97 | 20.01 | 19.64 | 19.71 | 2,280,402 | -0.17(-0.85%) |
Jul 15, 2022 | 19.80 | 19.97 | 19.68 | 19.88 | 2,078,208 | +0.34(+1.72%) |
Jul 14, 2022 | 19.40 | 19.63 | 19.35 | 19.54 | 3,192,098 | -0.18(-0.90%) |
Jul 13, 2022 | 19.62 | 19.87 | 19.47 | 19.72 | 3,854,370 | -0.10(-0.52%) |
Jul 12, 2022 | 19.82 | 20.01 | 19.66 | 19.82 | 1,950,653 | -0.08(-0.42%) |
Jul 11, 2022 | 19.87 | 19.96 | 19.73 | 19.91 | 1,954,645 | -0.02(-0.09%) |
Jul 08, 2022 | 19.99 | 20.08 | 19.84 | 19.93 | 1,737,765 | -0.11(-0.56%) |
Jul 07, 2022 | 20.09 | 20.22 | 19.98 | 20.04 | 1,837,533 | +0.06(+0.28%) |
Jul 06, 2022 | 20.07 | 20.24 | 19.93 | 19.98 | 5,845,234 | -0.03(-0.14%) |
Jul 05, 2022 | 19.88 | 20.01 | 19.55 | 20.01 | 3,642,876 | -0.08(-0.42%) |
Jul 01, 2022 | 19.75 | 20.14 | 19.74 | 20.09 | 2,012,012 | +0.35(+1.75%) |
Jun 30, 2022 | 19.65 | 19.99 | 19.51 | 19.75 | 2,770,481 | -0.05(-0.24%) |
Jun 29, 2022 | 19.80 | 19.81 | 19.56 | 19.80 | 1,972,726 | -0.12(-0.61%) |
Jun 28, 2022 | 20.25 | 20.41 | 19.88 | 19.92 | 3,235,618 | -0.23(-1.16%) |
Jun 27, 2022 | 20.18 | 20.37 | 20.03 | 20.15 | 2,418,214 | -0.04(-0.19%) |
Jun 24, 2022 | 19.92 | 20.20 | 19.85 | 20.19 | 2,174,156 | +0.43(+2.18%) |
Jun 23, 2022 | 19.47 | 19.81 | 19.47 | 19.76 | 2,593,356 | +0.35(+1.78%) |
Jun 22, 2022 | 18.96 | 19.65 | 18.96 | 19.41 | 3,410,104 | +0.25(+1.33%) |
Jun 21, 2022 | 19.05 | 19.36 | 19.04 | 19.16 | 3,967,912 | +0.28(+1.48%) |
Jun 17, 2022 | 18.80 | 19.15 | 18.72 | 18.88 | 3,515,421 | +0.11(+0.59%) |
Jun 16, 2022 | 18.81 | 18.98 | 18.69 | 18.77 | 4,814,125 | -0.46(-2.42%) |
Jun 15, 2022 | 18.95 | 19.50 | 18.92 | 19.23 | 4,876,839 | +0.44(+2.33%) |
Jun 14, 2022 | 19.00 | 19.04 | 18.64 | 18.79 | 6,523,646 | -0.14(-0.74%) |
Jun 13, 2022 | 19.48 | 19.48 | 18.86 | 18.93 | 4,541,973 | -0.99(-4.95%) |
Jun 10, 2022 | 20.10 | 20.13 | 19.91 | 19.92 | 3,589,616 | -0.46(-2.24%) |
Jun 09, 2022 | 20.76 | 20.88 | 20.36 | 20.37 | 2,022,916 | -0.46(-2.23%) |
Jun 08, 2022 | 21.18 | 21.22 | 20.78 | 20.84 | 1,969,630 | -0.48(-2.27%) |
Jun 07, 2022 | 20.94 | 21.33 | 20.84 | 21.32 | 1,825,729 | +0.31(+1.46%) |
Jun 06, 2022 | 21.25 | 21.29 | 20.97 | 21.02 | 2,676,383 | -0.08(-0.40%) |
Jun 03, 2022 | 21.18 | 21.33 | 21.04 | 21.10 | 2,134,633 | -0.27(-1.26%) |
Jun 02, 2022 | 21.03 | 21.37 | 20.74 | 21.37 | 3,526,371 | +0.27(+1.28%) |
Jun 01, 2022 | 21.35 | 21.35 | 20.82 | 21.10 | 2,823,975 | -0.17(-0.79%) |
May 31, 2022 | 21.36 | 21.38 | 21.13 | 21.27 | 2,496,358 | -0.25(-1.17%) |
May 27, 2022 | 21.09 | 21.52 | 21.08 | 21.52 | 2,227,794 | +0.55(+2.62%) |
May 26, 2022 | 21.04 | 21.17 | 20.92 | 20.97 | 1,759,052 | +0.02(+0.09%) |
May 25, 2022 | 20.71 | 21.01 | 20.65 | 20.95 | 2,205,140 | +0.16(+0.76%) |
May 24, 2022 | 20.49 | 20.81 | 20.20 | 20.79 | 2,448,399 | +0.22(+1.09%) |
May 23, 2022 | 20.52 | 20.62 | 20.23 | 20.57 | 3,209,568 | +0.24(+1.19%) |
May 20, 2022 | 20.38 | 20.39 | 20.01 | 20.33 | 2,878,494 | +0.16(+0.78%) |
May 19, 2022 | 20.14 | 20.42 | 20.13 | 20.17 | 3,446,945 | -0.12(-0.60%) |
May 18, 2022 | 20.80 | 20.88 | 20.21 | 20.29 | 2,436,951 | -0.60(-2.89%) |
May 17, 2022 | 20.83 | 20.90 | 20.58 | 20.90 | 1,999,887 | +0.25(+1.22%) |
May 16, 2022 | 20.73 | 20.80 | 20.59 | 20.64 | 2,435,094 | -0.11(-0.54%) |
May 13, 2022 | 20.42 | 20.77 | 20.27 | 20.76 | 2,582,703 | +0.52(+2.57%) |
May 12, 2022 | 20.06 | 20.24 | 19.93 | 20.24 | 5,475,255 | +0.15(+0.74%) |
May 11, 2022 | 20.15 | 20.54 | 20.04 | 20.09 | 7,873,046 | -0.04(-0.18%) |
May 10, 2022 | 20.75 | 20.83 | 19.96 | 20.12 | 6,582,617 | -0.35(-1.73%) |
May 09, 2022 | 21.24 | 21.24 | 20.41 | 20.48 | 4,630,655 | -0.98(-4.55%) |
May 06, 2022 | 21.56 | 21.59 | 21.22 | 21.45 | 3,359,286 | -0.25(-1.16%) |
May 05, 2022 | 22.14 | 22.28 | 21.53 | 21.70 | 2,336,536 | -0.57(-2.55%) |
May 04, 2022 | 22.01 | 22.30 | 21.65 | 22.27 | 2,465,394 | +0.26(+1.18%) |
May 03, 2022 | 21.87 | 22.15 | 21.69 | 22.01 | 3,125,917 | +0.27(+1.24%) |
May 02, 2022 | 22.37 | 22.45 | 21.31 | 21.74 | 4,376,477 | -0.56(-2.50%) |
Apr 29, 2022 | 23.28 | 23.28 | 22.26 | 22.30 | 3,116,808 | -1.12(-4.77%) |
Apr 28, 2022 | 23.09 | 23.47 | 22.86 | 23.42 | 2,085,663 | +0.43(+1.86%) |
Apr 27, 2022 | 23.16 | 23.34 | 22.97 | 22.99 | 1,831,207 | -0.16(-0.68%) |
Apr 26, 2022 | 23.48 | 23.60 | 23.13 | 23.15 | 2,851,134 | -0.35(-1.50%) |
Apr 25, 2022 | 23.55 | 23.62 | 23.11 | 23.50 | 1,670,534 | -0.09(-0.39%) |
Apr 22, 2022 | 23.95 | 23.95 | 23.56 | 23.59 | 1,608,205 | -0.40(-1.67%) |
Apr 21, 2022 | 24.28 | 24.31 | 23.98 | 23.99 | 1,313,574 | -0.16(-0.65%) |
Apr 20, 2022 | 23.81 | 24.22 | 23.81 | 24.15 | 1,682,699 | +0.42(+1.76%) |
Apr 19, 2022 | 23.36 | 23.80 | 23.36 | 23.73 | 1,713,305 | +0.50(+2.16%) |
Apr 18, 2022 | 23.28 | 23.40 | 23.11 | 23.23 | 1,417,838 | -0.07(-0.32%) |
Apr 14, 2022 | 23.47 | 23.58 | 23.29 | 23.30 | 996,459 | -0.12(-0.52%) |
Apr 13, 2022 | 23.29 | 23.43 | 23.18 | 23.42 | 763,444 | +0.18(+0.76%) |
Apr 12, 2022 | 23.29 | 23.45 | 23.16 | 23.25 | 1,770,763 | -0.03(-0.12%) |
Apr 11, 2022 | 23.53 | 23.62 | 23.22 | 23.28 | 1,670,734 | -0.27(-1.15%) |
Apr 08, 2022 | 23.54 | 23.65 | 23.39 | 23.55 | 931,989 | +0.03(+0.12%) |
Apr 07, 2022 | 23.64 | 23.64 | 23.34 | 23.52 | 1,162,084 | -0.20(-0.86%) |
Apr 06, 2022 | 23.31 | 23.73 | 23.21 | 23.72 | 2,984,356 | +0.32(+1.35%) |
Apr 05, 2022 | 23.43 | 23.73 | 23.33 | 23.41 | 3,577,765 | -0.08(-0.36%) |
Apr 04, 2022 | 23.64 | 23.67 | 23.28 | 23.49 | 2,403,766 | -0.14(-0.59%) |
Apr 01, 2022 | 23.26 | 23.64 | 23.19 | 23.63 | 1,458,949 | +0.48(+2.09%) |
Mar 31, 2022 | 23.53 | 23.60 | 23.15 | 23.15 | 1,733,587 | -0.29(-1.23%) |
Mar 30, 2022 | 23.50 | 23.53 | 23.33 | 23.43 | 1,138,827 | -0.16(-0.67%) |
Mar 29, 2022 | 23.12 | 23.62 | 23.12 | 23.59 | 1,898,311 | +0.65(+2.84%) |
Mar 28, 2022 | 22.69 | 22.94 | 22.64 | 22.94 | 1,177,621 | +0.25(+1.11%) |
Mar 25, 2022 | 22.46 | 22.69 | 22.41 | 22.69 | 922,729 | +0.30(+1.33%) |
Mar 24, 2022 | 22.23 | 22.39 | 22.17 | 22.39 | 1,284,012 | +0.14(+0.63%) |
Mar 23, 2022 | 22.44 | 22.49 | 22.21 | 22.25 | 2,617,117 | -0.25(-1.10%) |
Mar 22, 2022 | 22.58 | 22.62 | 22.44 | 22.50 | 2,479,355 | +0.03(+0.12%) |
Mar 21, 2022 | 22.55 | 22.70 | 22.35 | 22.47 | 1,672,942 | -0.10(-0.45%) |
Mar 18, 2022 | 22.55 | 22.64 | 22.43 | 22.57 | 1,313,201 | +0.03(+0.12%) |
Mar 17, 2022 | 22.14 | 22.55 | 22.14 | 22.55 | 1,313,282 | +0.30(+1.34%) |
Mar 16, 2022 | 22.18 | 22.34 | 21.77 | 22.25 | 2,112,831 | +0.22(+1.01%) |
Mar 15, 2022 | 22.04 | 22.16 | 21.81 | 22.03 | 7,174,536 | +0.17(+0.76%) |
Mar 14, 2022 | 22.15 | 22.19 | 21.77 | 21.86 | 1,711,926 | -0.18(-0.80%) |
Mar 11, 2022 | 22.39 | 22.47 | 22.01 | 22.04 | 1,522,824 | -0.17(-0.75%) |
Mar 10, 2022 | 21.89 | 22.25 | 22.20 | 7,504,826 | +0.06(+0.25%) | |
Mar 09, 2022 | 22.18 | 22.36 | 22.11 | 22.15 | 2,956,543 | +0.32(+1.45%) |
Mar 08, 2022 | 21.92 | 22.20 | 21.75 | 21.83 | 4,750,978 | -0.10(-0.45%) |
Mar 07, 2022 | 22.29 | 22.35 | 21.92 | 21.93 | 3,389,545 | -0.43(-1.93%) |
Mar 04, 2022 | 22.01 | 22.36 | 21.94 | 22.36 | 3,211,497 | +0.18(+0.82%) |
Mar 03, 2022 | 22.07 | 22.24 | 21.87 | 22.18 | 2,807,004 | +0.21(+0.95%) |
Mar 02, 2022 | 21.66 | 22.05 | 21.66 | 21.97 | 3,111,735 | +0.41(+1.92%) |
Mar 01, 2022 | 21.69 | 21.85 | 21.41 | 21.56 | 4,786,306 | -0.07(-0.32%) |
Feb 28, 2022 | 21.71 | 21.87 | 21.41 | 21.63 | 4,880,750 | -0.37(-1.69%) |
Feb 25, 2022 | 21.56 | 22.00 | 21.53 | 22.00 | 3,483,024 | +0.52(+2.40%) |
Feb 24, 2022 | 20.75 | 21.53 | 20.66 | 21.48 | 6,634,124 | +0.36(+1.71%) |
Feb 23, 2022 | 21.60 | 21.69 | 21.09 | 21.12 | 4,616,783 | -0.30(-1.39%) |
Feb 22, 2022 | 21.45 | 21.54 | 21.29 | 21.42 | 4,265,507 | -0.09(-0.43%) |
Feb 18, 2022 | 21.51 | 0 | -0.13(-0.58%) | |||
Feb 17, 2022 | 21.78 | 21.83 | 21.59 | 21.64 | 3,164,074 | -0.20(-0.91%) |
Feb 16, 2022 | 21.76 | 21.89 | 21.60 | 21.84 | 2,957,353 | +0.10(+0.45%) |
Feb 15, 2022 | 21.76 | 21.88 | 21.66 | 21.74 | 2,866,827 | +0.15(+0.69%) |
Feb 14, 2022 | 21.82 | 21.93 | 21.48 | 21.59 | 4,872,305 | -0.21(-0.98%) |
Feb 11, 2022 | 22.09 | 22.17 | 21.66 | 21.80 | 2,864,727 | -0.18(-0.80%) |
Feb 10, 2022 | 22.27 | 22.52 | 21.87 | 21.98 | 3,182,648 | -0.57(-2.53%) |
Feb 09, 2022 | 22.28 | 22.55 | 22.28 | 22.55 | 1,599,915 | +0.51(+2.32%) |
Feb 08, 2022 | 22.13 | 22.22 | 22.00 | 22.04 | 1,908,163 | -0.13(-0.59%) |
Feb 07, 2022 | 22.23 | 22.31 | 22.11 | 22.17 | 2,610,596 | -0.04(-0.17%) |
Feb 04, 2022 | 22.31 | 22.46 | 22.00 | 22.21 | 2,439,679 | -0.23(-1.01%) |
Feb 03, 2022 | 22.57 | 22.42 | 22.44 | 1,616,746 | -0.26(-1.13%) | |
Feb 02, 2022 | 22.48 | 22.74 | 22.47 | 22.69 | 1,955,177 | +0.32(+1.45%) |
Feb 01, 2022 | 22.54 | 22.56 | 22.25 | 22.37 | 4,027,602 | -0.15(-0.68%) |
Jan 31, 2022 | 22.15 | 22.53 | 22.52 | 6,973,864 | +0.30(+1.36%) | |
Jan 28, 2022 | 21.57 | 22.22 | 21.31 | 22.22 | 3,245,216 | +0.68(+3.17%) |
Jan 27, 2022 | 22.03 | 22.19 | 21.43 | 21.53 | 4,212,572 | -0.37(-1.70%) |
Jan 26, 2022 | 22.40 | 22.63 | 21.80 | 21.91 | 4,996,520 | -0.34(-1.54%) |
Jan 25, 2022 | 22.05 | 22.39 | 21.81 | 22.25 | 4,871,000 | -0.05(-0.21%) |
Jan 24, 2022 | 22.06 | 22.34 | 21.51 | 22.30 | 5,779,473 | +0.06(+0.25%) |
Jan 21, 2022 | 22.38 | 22.54 | 22.19 | 22.24 | 3,429,975 | -0.07(-0.31%) |
Jan 20, 2022 | 22.64 | 22.89 | 22.30 | 22.31 | 2,107,854 | -0.31(-1.38%) |
Jan 19, 2022 | 23.05 | 23.14 | 22.61 | 22.62 | 2,331,008 | -0.29(-1.26%) |
Jan 18, 2022 | 23.00 | 23.02 | 22.76 | 22.91 | 2,405,814 | -0.22(-0.94%) |
Jan 14, 2022 | 23.13 | 0 | -0.20(-0.88%) | |||
Jan 13, 2022 | 23.44 | 23.54 | 23.29 | 23.33 | 2,359,312 | -0.03(-0.14%) |
Jan 12, 2022 | 23.35 | 23.51 | 23.32 | 23.36 | 2,143,483 | +0.02(+0.10%) |
Jan 11, 2022 | 23.35 | 23.37 | 23.01 | 23.34 | 1,722,571 | +0.01(+0.04%) |
Jan 10, 2022 | 23.32 | 23.37 | 23.05 | 23.33 | 2,461,479 | -0.13(-0.57%) |
Jan 07, 2022 | 23.55 | 23.64 | 23.41 | 23.47 | 1,846,077 | -0.15(-0.63%) |
Jan 06, 2022 | 23.62 | 23.70 | 23.36 | 23.61 | 2,010,268 | +0.04(+0.16%) |
Jan 05, 2022 | 24.20 | 24.22 | 23.56 | 23.58 | 3,930,809 | -0.70(-2.87%) |
Jan 04, 2022 | 24.36 | 24.50 | 24.24 | 24.27 | 2,137,537 | -0.02(-0.08%) |
Jan 03, 2022 | 24.55 | 24.56 | 23.94 | 24.29 | 2,888,039 | -0.17(-0.70%) |
Dec 31, 2021 | 24.45 | 24.65 | 24.40 | 24.46 | 1,652,880 | +0.05(+0.21%) |
Dec 30, 2021 | 24.36 | 24.52 | 24.34 | 24.41 | 1,452,933 | +0.08(+0.34%) |
Dec 29, 2021 | 24.20 | 24.38 | 24.08 | 24.33 | 2,832,759 | +0.17(+0.69%) |
Dec 28, 2021 | 24.05 | 24.18 | 23.98 | 24.16 | 2,292,391 | +0.10(+0.41%) |
Dec 27, 2021 | 23.68 | 24.07 | 23.63 | 24.07 | 1,011,988 | +0.42(+1.77%) |
Dec 23, 2021 | 23.74 | 23.77 | 23.51 | 23.65 | 1,191,649 | -0.05(-0.22%) |
Dec 22, 2021 | 23.51 | 23.70 | 23.50 | 23.70 | 1,487,308 | +0.23(+0.97%) |
Dec 21, 2021 | 23.41 | 23.58 | 23.36 | 23.47 | 2,382,665 | +0.25(+1.08%) |
Dec 20, 2021 | 23.17 | 23.29 | 22.96 | 23.22 | 3,106,801 | -0.19(-0.81%) |
Dec 17, 2021 | 23.35 | 23.65 | 23.33 | 23.41 | 1,238,844 | +0.00(+0.02%) |
Dec 16, 2021 | 23.48 | 23.61 | 23.29 | 23.41 | 1,602,930 | -0.02(-0.08%) |
Dec 15, 2021 | 23.16 | 23.46 | 23.10 | 23.42 | 2,258,978 | +0.29(+1.24%) |
Dec 14, 2021 | 23.37 | 23.41 | 22.98 | 23.14 | 2,874,335 | -0.27(-1.15%) |
Dec 13, 2021 | 23.10 | 23.49 | 23.06 | 23.41 | 1,405,130 | +0.26(+1.12%) |
Dec 10, 2021 | 23.20 | 23.24 | 23.06 | 23.15 | 1,139,520 | +0.04(+0.18%) |
Dec 09, 2021 | 23.38 | 23.41 | 23.08 | 23.10 | 929,907 | -0.32(-1.37%) |
Dec 08, 2021 | 23.29 | 23.48 | 23.22 | 23.42 | 1,736,378 | +0.08(+0.33%) |
Dec 07, 2021 | 23.18 | 23.40 | 23.11 | 23.35 | 1,970,187 | +0.34(+1.49%) |
Dec 06, 2021 | 22.79 | 23.19 | 22.77 | 23.00 | 1,583,820 | +0.38(+1.68%) |
Dec 03, 2021 | 22.75 | 22.82 | 22.44 | 22.62 | 1,461,186 | -0.08(-0.35%) |
Dec 02, 2021 | 22.19 | 22.85 | 22.19 | 22.70 | 1,884,020 | +0.64(+2.92%) |
Dec 01, 2021 | 22.64 | 22.91 | 22.06 | 22.06 | 2,594,734 | -0.35(-1.55%) |
Nov 30, 2021 | 22.73 | 22.79 | 22.41 | 22.41 | 1,947,123 | -0.48(-2.08%) |
Nov 29, 2021 | 22.85 | 23.05 | 22.68 | 22.88 | 1,891,306 | +0.21(+0.94%) |
Nov 26, 2021 | 22.95 | 22.97 | 22.56 | 22.67 | 1,523,158 | -0.64(-2.74%) |
Nov 24, 2021 | 23.02 | 23.35 | 22.98 | 23.31 | 1,075,407 | +0.29(+1.25%) |
Nov 23, 2021 | 22.89 | 23.10 | 22.81 | 23.02 | 1,811,628 | +0.16(+0.69%) |
Nov 22, 2021 | 22.99 | 23.05 | 22.80 | 22.86 | 1,333,753 | -0.07(-0.32%) |
Nov 19, 2021 | 23.11 | 23.11 | 22.86 | 22.94 | 1,197,504 | -0.14(-0.62%) |
Nov 18, 2021 | 23.09 | 23.10 | 23.02 | 23.08 | 1,166,946 | +0.02(+0.08%) |
Nov 17, 2021 | 22.91 | 23.10 | 22.61 | 23.06 | 1,484,604 | +0.10(+0.42%) |
Nov 16, 2021 | 23.13 | 23.14 | 22.90 | 22.97 | 1,264,936 | -0.15(-0.64%) |
Nov 15, 2021 | 22.95 | 23.11 | 22.88 | 23.11 | 1,280,966 | +0.18(+0.77%) |
Nov 12, 2021 | 23.04 | 23.05 | 22.86 | 22.94 | 1,281,061 | -0.02(-0.08%) |
Nov 11, 2021 | 22.94 | 22.98 | 22.79 | 22.96 | 1,447,471 | +0.04(+0.18%) |
Nov 10, 2021 | 22.90 | 22.92 | 1,558,787 | -0.07(-0.32%) | ||
Nov 09, 2021 | 22.99 | 23.05 | 22.93 | 22.99 | 2,745,025 | +0.03(+0.14%) |
Nov 08, 2021 | 23.06 | 23.07 | 22.81 | 22.96 | 1,299,557 | -0.05(-0.20%) |
Nov 05, 2021 | 23.05 | 23.26 | 22.96 | 23.00 | 1,750,677 | +0.14(+0.63%) |
Nov 04, 2021 | 23.10 | 23.18 | 22.77 | 22.86 | 1,477,854 | -0.26(-1.12%) |
Nov 03, 2021 | 23.00 | 23.17 | 22.93 | 23.12 | 1,873,995 | +0.15(+0.64%) |
Nov 02, 2021 | 22.90 | 23.05 | 22.77 | 22.97 | 2,124,055 | +0.17(+0.73%) |
Nov 01, 2021 | 22.68 | 22.85 | 22.40 | 22.80 | 2,779,980 | +0.17(+0.76%) |
Oct 29, 2021 | 22.82 | 22.90 | 22.55 | 22.63 | 2,197,609 | -0.27(-1.17%) |
Oct 28, 2021 | 22.62 | 22.91 | 22.62 | 22.90 | 1,661,944 | +0.31(+1.35%) |
Oct 27, 2021 | 22.86 | 22.87 | 22.60 | 22.60 | 1,911,155 | -0.18(-0.79%) |
Oct 26, 2021 | 22.74 | 22.85 | 22.78 | 1,281,746 | +0.08(+0.37%) | |
Oct 25, 2021 | 22.67 | 22.77 | 22.50 | 22.69 | 1,501,257 | +0.06(+0.25%) |
Oct 22, 2021 | 22.56 | 22.73 | 22.56 | 22.64 | 1,388,667 | +0.10(+0.45%) |
Oct 21, 2021 | 22.51 | 22.55 | 22.45 | 22.54 | 1,336,077 | +0.01(+0.04%) |
Oct 20, 2021 | 22.20 | 22.53 | 22.20 | 22.53 | 1,564,391 | +0.36(+1.61%) |
Oct 19, 2021 | 22.24 | 22.29 | 22.14 | 22.17 | 1,029,487 | +0.01(+0.06%) |
Oct 18, 2021 | 21.99 | 22.22 | 21.98 | 22.16 | 994,276 | +0.06(+0.25%) |
Oct 15, 2021 | 22.24 | 22.30 | 21.99 | 22.10 | 1,073,944 | -0.01(-0.04%) |
Oct 14, 2021 | 21.96 | 22.12 | 21.85 | 22.11 | 2,017,801 | +0.26(+1.21%) |
Oct 13, 2021 | 21.69 | 21.85 | 21.53 | 21.85 | 1,539,922 | +0.15(+0.68%) |
Oct 12, 2021 | 21.45 | 21.78 | 21.39 | 21.70 | 1,181,714 | +0.28(+1.32%) |
Oct 11, 2021 | 21.35 | 21.49 | 21.25 | 21.42 | 1,127,066 | +0.06(+0.26%) |
Oct 08, 2021 | 21.56 | 21.56 | 21.34 | 21.36 | 932,421 | -0.20(-0.94%) |
Oct 07, 2021 | 21.62 | 21.81 | 21.53 | 21.56 | 1,155,577 | +0.05(+0.22%) |
Oct 06, 2021 | 21.19 | 21.53 | 20.97 | 21.52 | 2,778,277 | +0.25(+1.15%) |
Oct 05, 2021 | 21.49 | 21.50 | 21.20 | 21.27 | 2,059,886 | -0.17(-0.78%) |
Oct 04, 2021 | 21.38 | 21.47 | 21.30 | 21.44 | 3,218,649 | +0.03(+0.15%) |
Oct 01, 2021 | 21.26 | 21.56 | 21.14 | 21.41 | 3,691,026 | +0.27(+1.27%) |
Sep 30, 2021 | 21.58 | 21.58 | 21.14 | 21.14 | 2,857,703 | -0.36(-1.66%) |
Sep 29, 2021 | 21.44 | 21.59 | 21.42 | 21.50 | 2,330,615 | +0.16(+0.74%) |
Sep 28, 2021 | 21.36 | 21.44 | 21.19 | 21.34 | 2,898,750 | -0.12(-0.54%) |
Sep 27, 2021 | 21.75 | 21.93 | 21.44 | 21.45 | 1,372,063 | -0.32(-1.47%) |
Sep 24, 2021 | 21.97 | 22.05 | 21.73 | 21.77 | 1,284,908 | -0.25(-1.13%) |
Sep 23, 2021 | 22.14 | 22.22 | 22.02 | 22.02 | 1,487,353 | -0.08(-0.36%) |
Sep 22, 2021 | 22.05 | 22.22 | 21.94 | 22.10 | 1,716,063 | +0.15(+0.68%) |
Sep 21, 2021 | 22.02 | 22.21 | 21.95 | 21.95 | 1,866,255 | +0.01(+0.06%) |
Sep 20, 2021 | 21.83 | 22.07 | 21.68 | 21.94 | 2,142,878 | -0.11(-0.50%) |
Sep 17, 2021 | 22.18 | 22.31 | 22.03 | 22.05 | 1,671,095 | -0.21(-0.95%) |
Sep 16, 2021 | 22.20 | 22.36 | 22.09 | 22.26 | 843,093 | +0.03(+0.15%) |
Sep 15, 2021 | 22.21 | 22.34 | 22.09 | 22.23 | 1,193,955 | +0.05(+0.21%) |
Sep 14, 2021 | 22.32 | 22.35 | 22.06 | 22.18 | 4,299,181 | -0.05(-0.21%) |
Sep 13, 2021 | 22.25 | 22.39 | 22.14 | 22.23 | 2,928,213 | +0.17(+0.77%) |
Sep 10, 2021 | 22.40 | 22.46 | 22.06 | 22.06 | 1,406,219 | -0.33(-1.48%) |
Sep 09, 2021 | 22.77 | 22.77 | 22.39 | 22.39 | 1,309,069 | -0.48(-2.10%) |
Sep 08, 2021 | 22.68 | 22.94 | 22.64 | 22.87 | 1,272,758 | +0.13(+0.57%) |
Sep 07, 2021 | 22.98 | 22.99 | 22.56 | 22.74 | 1,131,547 | -0.26(-1.14%) |
Sep 03, 2021 | 22.95 | 23.03 | 22.75 | 23.00 | 829,696 | -0.00(-0.02%) |
Sep 02, 2021 | 22.93 | 23.01 | 22.74 | 23.01 | 1,404,449 | +0.13(+0.57%) |