Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.40 | 19.58 | 19.40 | 19.57 | 5,017,135 | -0.07(-0.34%) |
Oct 28, 2022 | 19.47 | 19.63 | 19.40 | 19.63 | 2,744,269 | +0.03(+0.14%) |
Oct 27, 2022 | 19.72 | 19.85 | 19.57 | 19.60 | 3,493,556 | -0.10(-0.53%) |
Oct 26, 2022 | 19.57 | 19.90 | 19.55 | 19.71 | 3,923,317 | +0.22(+1.11%) |
Oct 25, 2022 | 19.23 | 19.53 | 19.23 | 19.49 | 2,858,281 | +0.38(+1.98%) |
Oct 24, 2022 | 19.01 | 19.18 | 18.89 | 19.11 | 3,345,326 | -0.15(-0.78%) |
Oct 21, 2022 | 18.64 | 19.29 | 18.55 | 19.26 | 5,684,389 | +0.45(+2.41%) |
Oct 20, 2022 | 18.92 | 19.19 | 18.75 | 18.81 | 4,444,418 | -0.02(-0.10%) |
Oct 19, 2022 | 18.84 | 18.95 | 18.67 | 18.83 | 3,900,122 | -0.12(-0.65%) |
Oct 18, 2022 | 19.13 | 19.17 | 18.75 | 18.95 | 4,759,878 | +0.09(+0.50%) |
Oct 17, 2022 | 18.79 | 18.97 | 18.79 | 18.86 | 4,331,880 | +0.37(+1.99%) |
Oct 14, 2022 | 19.01 | 19.07 | 18.45 | 18.49 | 6,962,260 | -0.48(-2.54%) |
Oct 13, 2022 | 18.14 | 19.04 | 18.12 | 18.97 | 7,922,162 | +0.44(+2.40%) |
Oct 12, 2022 | 18.47 | 18.64 | 18.40 | 18.53 | 4,473,054 | +0.00(+0.00%) |
Oct 11, 2022 | 18.59 | 18.86 | 18.43 | 18.53 | 4,885,767 | -0.26(-1.41%) |
Oct 10, 2022 | 18.89 | 18.90 | 18.65 | 18.79 | 4,289,438 | -0.23(-1.19%) |
Oct 07, 2022 | 19.18 | 19.25 | 18.92 | 19.02 | 2,714,150 | -0.30(-1.56%) |
Oct 06, 2022 | 19.43 | 19.56 | 19.27 | 19.32 | 4,770,119 | -0.30(-1.54%) |
Oct 05, 2022 | 19.45 | 19.75 | 19.34 | 19.62 | 4,045,705 | -0.06(-0.29%) |
Oct 04, 2022 | 19.41 | 19.70 | 19.41 | 19.68 | 3,967,772 | +0.62(+3.27%) |
Oct 03, 2022 | 18.83 | 19.13 | 18.76 | 19.06 | 7,333,042 | +0.53(+2.85%) |
Sep 30, 2022 | 18.71 | 18.85 | 18.48 | 18.53 | 6,256,704 | -0.36(-1.90%) |
Sep 29, 2022 | 18.94 | 18.96 | 18.70 | 18.89 | 3,541,885 | -0.18(-0.94%) |
Sep 28, 2022 | 18.63 | 19.12 | 18.59 | 19.06 | 3,292,910 | +0.54(+2.91%) |
Sep 27, 2022 | 18.74 | 18.84 | 18.40 | 18.53 | 4,620,565 | -0.16(-0.86%) |
Sep 26, 2022 | 18.83 | 19.01 | 18.55 | 18.69 | 7,003,619 | -0.15(-0.80%) |
Sep 23, 2022 | 19.05 | 19.05 | 18.67 | 18.84 | 6,738,470 | -0.74(-3.76%) |
Sep 22, 2022 | 19.63 | 19.70 | 19.50 | 19.57 | 4,562,081 | -0.04(-0.19%) |
Sep 21, 2022 | 19.89 | 20.08 | 19.60 | 19.61 | 3,824,810 | -0.41(-2.03%) |
Sep 20, 2022 | 20.08 | 20.12 | 19.90 | 20.02 | 2,920,427 | -0.23(-1.12%) |
Sep 19, 2022 | 19.83 | 20.25 | 19.81 | 20.25 | 2,755,575 | +0.19(+0.94%) |
Sep 16, 2022 | 19.98 | 20.12 | 19.89 | 20.06 | 3,248,908 | -0.16(-0.79%) |
Sep 15, 2022 | 20.31 | 20.49 | 20.16 | 20.22 | 2,176,813 | -0.16(-0.79%) |
Sep 14, 2022 | 20.39 | 20.47 | 20.24 | 20.38 | 3,386,806 | -0.04(-0.19%) |
Sep 13, 2022 | 20.80 | 20.95 | 20.38 | 20.42 | 3,596,805 | -0.92(-4.29%) |
Sep 12, 2022 | 21.32 | 21.41 | 21.26 | 21.33 | 2,656,262 | +0.23(+1.07%) |
Sep 09, 2022 | 20.92 | 21.13 | 20.90 | 21.10 | 2,220,276 | +0.65(+3.19%) |
Sep 08, 2022 | 20.20 | 20.48 | 20.18 | 20.45 | 3,679,391 | +0.19(+0.93%) |
Sep 07, 2022 | 19.92 | 20.27 | 19.92 | 20.26 | 2,798,593 | -0.01(-0.05%) |
Sep 06, 2022 | 20.42 | 20.47 | 20.23 | 20.27 | 2,927,887 | -0.28(-1.38%) |
Sep 02, 2022 | 20.79 | 20.91 | 20.48 | 20.56 | 6,144,055 | +0.04(+0.18%) |
Sep 01, 2022 | 20.57 | 20.59 | 20.33 | 20.52 | 3,167,643 | -0.17(-0.82%) |
Aug 31, 2022 | 20.91 | 20.95 | 20.69 | 20.69 | 4,112,881 | -0.13(-0.63%) |
Aug 30, 2022 | 21.24 | 21.24 | 20.78 | 20.82 | 4,570,021 | -0.29(-1.39%) |
Aug 29, 2022 | 21.10 | 21.21 | 21.02 | 21.11 | 3,259,039 | -0.08(-0.36%) |
Aug 26, 2022 | 21.82 | 21.85 | 21.16 | 21.19 | 4,791,843 | -0.41(-1.88%) |
Aug 25, 2022 | 21.44 | 21.60 | 21.40 | 21.60 | 4,081,852 | +0.37(+1.74%) |
Aug 24, 2022 | 21.09 | 21.26 | 21.08 | 21.23 | 3,854,680 | +0.06(+0.27%) |
Aug 23, 2022 | 20.99 | 21.26 | 20.98 | 21.17 | 6,257,298 | +0.05(+0.22%) |
Aug 22, 2022 | 21.21 | 21.21 | 21.06 | 21.12 | 6,428,612 | -0.22(-1.02%) |
Aug 19, 2022 | 21.43 | 21.45 | 21.26 | 21.34 | 8,718,820 | -0.29(-1.35%) |
Aug 18, 2022 | 21.69 | 21.69 | 21.54 | 21.63 | 4,233,726 | +0.09(+0.44%) |
Aug 17, 2022 | 21.48 | 21.68 | 21.41 | 21.54 | 7,521,029 | -0.27(-1.26%) |
Aug 16, 2022 | 21.69 | 21.85 | 21.69 | 21.81 | 8,688,848 | +0.11(+0.52%) |
Aug 15, 2022 | 21.60 | 21.73 | 21.56 | 21.70 | 6,714,205 | -0.25(-1.16%) |
Aug 12, 2022 | 21.77 | 21.97 | 21.72 | 21.95 | 4,312,778 | +0.20(+0.91%) |
Aug 11, 2022 | 21.87 | 21.96 | 21.75 | 21.76 | 4,480,869 | +0.02(+0.09%) |
Aug 10, 2022 | 21.63 | 21.79 | 21.53 | 21.74 | 5,976,971 | +0.58(+2.72%) |
Aug 09, 2022 | 21.29 | 21.33 | 21.13 | 21.16 | 5,540,797 | -0.17(-0.80%) |
Aug 08, 2022 | 21.40 | 21.48 | 21.27 | 21.33 | 4,314,671 | +0.20(+0.94%) |
Aug 05, 2022 | 20.95 | 21.18 | 20.93 | 21.13 | 6,135,097 | -0.15(-0.71%) |
Aug 04, 2022 | 21.24 | 21.32 | 21.18 | 21.28 | 4,019,243 | -0.01(-0.04%) |
Aug 03, 2022 | 21.22 | 21.33 | 21.08 | 21.29 | 7,548,955 | +0.10(+0.49%) |
Aug 02, 2022 | 21.26 | 21.42 | 21.15 | 21.19 | 6,959,764 | -0.27(-1.28%) |
Aug 01, 2022 | 21.43 | 21.63 | 21.34 | 21.46 | 12,158,738 | -0.01(-0.04%) |
Jul 29, 2022 | 21.20 | 21.47 | 21.11 | 21.47 | 4,442,545 | +0.27(+1.29%) |
Jul 28, 2022 | 21.12 | 21.23 | 20.95 | 21.20 | 3,918,668 | +0.09(+0.45%) |
Jul 27, 2022 | 20.75 | 21.16 | 20.73 | 21.10 | 5,476,129 | +0.58(+2.81%) |
Jul 26, 2022 | 20.66 | 20.69 | 20.53 | 20.53 | 5,111,893 | -0.26(-1.27%) |
Jul 25, 2022 | 20.75 | 20.81 | 20.66 | 20.79 | 3,750,683 | +0.25(+1.24%) |
Jul 22, 2022 | 20.73 | 20.84 | 20.45 | 20.54 | 4,249,180 | +0.00(+0.00%) |
Jul 21, 2022 | 20.28 | 20.56 | 20.25 | 20.54 | 4,313,654 | +0.19(+0.93%) |
Jul 20, 2022 | 20.40 | 20.44 | 20.25 | 20.35 | 4,563,455 | -0.01(-0.05%) |
Jul 19, 2022 | 20.22 | 20.38 | 20.20 | 20.36 | 5,909,541 | +0.47(+2.37%) |
Jul 18, 2022 | 20.10 | 20.20 | 19.88 | 19.89 | 5,209,108 | -0.01(-0.05%) |
Jul 15, 2022 | 19.75 | 19.90 | 19.60 | 19.90 | 5,183,426 | +0.39(+1.98%) |
Jul 14, 2022 | 19.36 | 19.54 | 19.16 | 19.51 | 5,452,108 | -0.20(-1.01%) |
Jul 13, 2022 | 19.51 | 19.82 | 19.42 | 19.71 | 5,239,860 | +0.03(+0.14%) |
Jul 12, 2022 | 19.66 | 19.80 | 19.58 | 19.68 | 5,038,851 | +0.08(+0.43%) |
Jul 11, 2022 | 19.63 | 19.72 | 19.51 | 19.59 | 5,716,430 | -0.54(-2.67%) |
Jul 08, 2022 | 20.09 | 20.25 | 19.99 | 20.13 | 5,961,999 | -0.09(-0.42%) |
Jul 07, 2022 | 20.07 | 20.22 | 20.07 | 20.22 | 4,281,373 | +0.42(+2.10%) |
Jul 06, 2022 | 19.77 | 19.83 | 19.56 | 19.80 | 5,478,778 | +0.14(+0.72%) |
Jul 05, 2022 | 19.45 | 19.66 | 19.34 | 19.66 | 6,445,217 | -0.25(-1.28%) |
Jul 01, 2022 | 19.67 | 19.93 | 19.56 | 19.91 | 5,139,003 | -0.12(-0.61%) |
Jun 30, 2022 | 19.83 | 20.08 | 19.73 | 20.04 | 8,942,255 | -0.23(-1.12%) |
Jun 29, 2022 | 20.41 | 20.43 | 20.25 | 20.26 | 4,649,090 | -0.06(-0.28%) |
Jun 28, 2022 | 20.66 | 20.75 | 20.32 | 20.32 | 3,665,248 | -0.04(-0.19%) |
Jun 27, 2022 | 20.41 | 20.51 | 20.32 | 20.36 | 6,644,169 | -0.05(-0.23%) |
Jun 24, 2022 | 20.07 | 20.42 | 20.02 | 20.41 | 4,175,234 | +0.54(+2.71%) |
Jun 23, 2022 | 19.91 | 19.94 | 19.64 | 19.87 | 5,817,769 | -0.03(-0.14%) |
Jun 22, 2022 | 19.82 | 20.06 | 19.79 | 19.90 | 5,493,204 | -0.23(-1.13%) |
Jun 21, 2022 | 20.08 | 20.24 | 20.04 | 20.12 | 6,620,381 | +0.47(+2.40%) |
Jun 17, 2022 | 19.84 | 19.91 | 19.51 | 19.65 | 6,747,674 | -0.35(-1.75%) |
Jun 16, 2022 | 19.91 | 20.14 | 19.74 | 20.00 | 5,965,868 | -0.46(-2.26%) |
Jun 15, 2022 | 20.20 | 20.57 | 19.98 | 20.46 | 13,661,669 | +0.41(+2.02%) |
Jun 14, 2022 | 20.24 | 20.26 | 19.87 | 20.06 | 5,666,525 | -0.16(-0.79%) |
Jun 13, 2022 | 20.43 | 20.52 | 20.16 | 20.22 | 9,668,360 | -0.92(-4.33%) |
Jun 10, 2022 | 21.22 | 21.24 | 20.93 | 21.13 | 12,126,903 | -0.59(-2.74%) |
Jun 09, 2022 | 22.06 | 22.11 | 21.72 | 21.73 | 5,781,801 | -0.66(-2.94%) |
Jun 08, 2022 | 22.54 | 22.57 | 22.34 | 22.39 | 8,653,177 | -0.39(-1.73%) |
Jun 07, 2022 | 22.40 | 22.81 | 22.39 | 22.78 | 6,565,784 | -0.05(-0.24%) |
Jun 06, 2022 | 23.00 | 23.04 | 22.77 | 22.83 | 3,900,819 | -0.04(-0.16%) |
Jun 03, 2022 | 22.92 | 23.01 | 22.79 | 22.87 | 5,548,071 | -0.33(-1.42%) |
Jun 02, 2022 | 22.82 | 23.21 | 22.77 | 23.20 | 10,001,397 | +0.53(+2.34%) |
Jun 01, 2022 | 22.99 | 23.03 | 22.55 | 22.67 | 6,062,284 | +0.07(+0.32%) |
May 31, 2022 | 22.65 | 22.75 | 22.54 | 22.60 | 5,580,562 | -0.25(-1.08%) |
May 27, 2022 | 22.70 | 22.85 | 22.67 | 22.84 | 6,473,769 | +0.48(+2.13%) |
May 26, 2022 | 22.18 | 22.41 | 22.18 | 22.37 | 4,701,750 | +0.03(+0.12%) |
May 25, 2022 | 22.14 | 22.42 | 22.11 | 22.34 | 6,408,879 | +0.07(+0.33%) |
May 24, 2022 | 22.18 | 22.31 | 21.97 | 22.27 | 6,350,545 | -0.03(-0.12%) |
May 23, 2022 | 22.19 | 22.35 | 22.13 | 22.29 | 5,106,708 | +0.28(+1.29%) |
May 20, 2022 | 22.13 | 22.17 | 21.72 | 22.01 | 6,744,020 | +0.19(+0.88%) |
May 19, 2022 | 21.61 | 21.95 | 21.60 | 21.82 | 6,956,167 | +0.28(+1.32%) |
May 18, 2022 | 21.97 | 21.98 | 21.47 | 21.53 | 4,096,362 | -0.55(-2.49%) |
May 17, 2022 | 22.04 | 22.12 | 21.90 | 22.08 | 6,044,453 | +0.37(+1.69%) |
May 16, 2022 | 21.57 | 21.85 | 21.52 | 21.72 | 6,381,888 | +0.08(+0.38%) |
May 13, 2022 | 21.32 | 21.63 | 21.30 | 21.63 | 6,524,244 | +0.76(+3.64%) |
May 12, 2022 | 20.85 | 21.04 | 20.67 | 20.87 | 9,232,513 | -0.40(-1.89%) |
May 11, 2022 | 21.54 | 21.82 | 21.26 | 21.28 | 8,560,520 | -0.06(-0.30%) |
May 10, 2022 | 21.63 | 21.67 | 21.15 | 21.34 | 7,950,825 | +0.02(+0.09%) |
May 09, 2022 | 21.68 | 21.71 | 21.26 | 21.32 | 9,413,823 | -0.73(-3.32%) |
May 06, 2022 | 22.06 | 22.19 | 21.84 | 22.06 | 10,621,763 | -0.33(-1.47%) |
May 05, 2022 | 22.92 | 22.93 | 22.21 | 22.39 | 9,148,761 | -0.84(-3.63%) |
May 04, 2022 | 22.68 | 23.26 | 22.50 | 23.23 | 9,018,323 | +0.53(+2.34%) |
May 03, 2022 | 22.61 | 22.78 | 22.58 | 22.70 | 7,861,190 | +0.26(+1.14%) |
May 02, 2022 | 22.46 | 22.56 | 22.22 | 22.44 | 9,696,631 | -0.06(-0.28%) |
Apr 29, 2022 | 22.98 | 23.11 | 22.47 | 22.50 | 9,875,778 | -0.37(-1.60%) |
Apr 28, 2022 | 22.69 | 22.90 | 22.48 | 22.87 | 6,105,968 | +0.33(+1.46%) |
Apr 27, 2022 | 22.51 | 22.71 | 22.39 | 22.54 | 8,202,541 | +0.20(+0.90%) |
Apr 26, 2022 | 22.62 | 22.66 | 22.32 | 22.34 | 7,343,144 | -0.42(-1.85%) |
Apr 25, 2022 | 22.57 | 22.79 | 22.37 | 22.76 | 15,108,769 | -0.39(-1.70%) |
Apr 22, 2022 | 23.67 | 23.67 | 23.12 | 23.15 | 9,923,693 | -0.91(-3.77%) |
Apr 21, 2022 | 24.56 | 24.56 | 24.03 | 24.06 | 6,349,273 | -0.48(-1.94%) |
Apr 20, 2022 | 24.45 | 24.57 | 24.39 | 24.54 | 5,494,047 | +0.15(+0.60%) |
Apr 19, 2022 | 24.11 | 24.40 | 24.07 | 24.39 | 6,230,666 | +0.30(+1.25%) |
Apr 18, 2022 | 23.95 | 24.19 | 23.92 | 24.09 | 4,987,211 | -0.07(-0.30%) |
Apr 14, 2022 | 24.30 | 24.35 | 24.16 | 24.16 | 5,768,111 | -0.10(-0.42%) |
Apr 13, 2022 | 23.97 | 24.29 | 23.97 | 24.26 | 4,741,153 | +0.13(+0.53%) |
Apr 12, 2022 | 24.30 | 24.36 | 24.07 | 24.13 | 6,518,034 | +0.09(+0.38%) |
Apr 11, 2022 | 24.17 | 24.20 | 24.02 | 24.04 | 7,063,486 | -0.26(-1.05%) |
Apr 08, 2022 | 24.20 | 24.40 | 24.16 | 24.30 | 5,837,561 | +0.01(+0.04%) |
Apr 07, 2022 | 24.21 | 24.36 | 24.07 | 24.29 | 5,426,107 | -0.03(-0.11%) |
Apr 06, 2022 | 24.45 | 24.49 | 24.18 | 24.32 | 4,306,632 | -0.16(-0.67%) |
Apr 05, 2022 | 24.72 | 24.87 | 24.40 | 24.48 | 7,485,870 | -0.13(-0.52%) |
Apr 04, 2022 | 24.44 | 24.63 | 24.38 | 24.61 | 3,557,343 | +0.17(+0.71%) |
Apr 01, 2022 | 24.36 | 24.45 | 24.24 | 24.44 | 4,672,544 | +0.24(+0.98%) |
Mar 31, 2022 | 24.38 | 24.42 | 24.17 | 24.20 | 5,651,212 | -0.25(-1.01%) |
Mar 30, 2022 | 24.49 | 24.62 | 24.38 | 24.45 | 9,125,438 | +0.02(+0.07%) |
Mar 29, 2022 | 24.29 | 24.44 | 24.19 | 24.43 | 4,454,564 | +0.28(+1.18%) |
Mar 28, 2022 | 24.08 | 24.15 | 23.97 | 24.14 | 3,500,968 | -0.12(-0.49%) |
Mar 25, 2022 | 24.11 | 24.26 | 24.06 | 24.26 | 3,785,280 | +0.13(+0.53%) |
Mar 24, 2022 | 23.90 | 24.14 | 23.89 | 24.13 | 9,507,660 | +0.33(+1.38%) |
Mar 23, 2022 | 23.65 | 23.85 | 23.64 | 23.80 | 7,822,502 | +0.02(+0.08%) |
Mar 22, 2022 | 23.69 | 23.80 | 23.64 | 23.79 | 8,458,329 | +0.27(+1.13%) |
Mar 21, 2022 | 23.45 | 23.63 | 23.39 | 23.52 | 5,620,048 | +0.00(+0.00%) |
Mar 18, 2022 | 23.20 | 23.56 | 23.20 | 23.52 | 4,211,647 | +0.29(+1.26%) |
Mar 17, 2022 | 22.94 | 23.31 | 22.93 | 23.23 | 4,592,556 | +0.23(+1.00%) |
Mar 16, 2022 | 22.70 | 23.03 | 22.44 | 23.00 | 4,865,378 | +0.74(+3.33%) |
Mar 15, 2022 | 22.17 | 22.32 | 22.06 | 22.26 | 10,389,633 | +0.21(+0.96%) |
Mar 14, 2022 | 22.33 | 22.46 | 21.97 | 22.05 | 4,461,503 | -0.27(-1.23%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.27 | 22.32 | 6,436,900 | -0.24(-1.06%) |
Mar 10, 2022 | 22.44 | 22.68 | 22.56 | 3,174,202 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.44 | 22.47 | 22.25 | 22.36 | 6,584,765 | +0.47(+2.13%) |
Mar 08, 2022 | 22.01 | 22.23 | 21.80 | 21.89 | 12,697,833 | -0.35(-1.56%) |
Mar 07, 2022 | 22.50 | 22.53 | 22.15 | 22.24 | 8,762,414 | -0.44(-1.94%) |
Mar 04, 2022 | 22.28 | 22.70 | 22.22 | 22.68 | 9,851,031 | +0.36(+1.60%) |
Mar 03, 2022 | 22.48 | 22.55 | 22.17 | 22.32 | 12,576,912 | -0.21(-0.93%) |
Mar 02, 2022 | 22.32 | 22.55 | 22.23 | 22.53 | 6,719,522 | +0.71(+3.23%) |
Mar 01, 2022 | 22.01 | 22.08 | 21.66 | 21.83 | 10,298,751 | -0.19(-0.87%) |
Feb 28, 2022 | 21.95 | 22.20 | 21.91 | 22.02 | 9,396,134 | -0.16(-0.70%) |
Feb 25, 2022 | 21.77 | 22.18 | 21.83 | 22.17 | 10,310,969 | +0.39(+1.81%) |
Feb 24, 2022 | 21.39 | 21.81 | 21.30 | 21.78 | 9,594,014 | -0.16(-0.75%) |
Feb 23, 2022 | 22.34 | 22.34 | 21.90 | 21.95 | 9,603,787 | -0.14(-0.62%) |
Feb 22, 2022 | 22.17 | 22.28 | 21.96 | 22.08 | 7,259,291 | +0.13(+0.58%) |
Feb 18, 2022 | 21.96 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.28 | 22.33 | 22.08 | 22.13 | 5,600,635 | -0.17(-0.78%) |
Feb 16, 2022 | 22.05 | 22.34 | 22.04 | 22.30 | 5,278,397 | +0.24(+1.08%) |
Feb 15, 2022 | 21.90 | 22.07 | 21.83 | 22.07 | 5,548,514 | +0.36(+1.65%) |
Feb 14, 2022 | 21.76 | 21.81 | 21.55 | 21.71 | 9,002,618 | +0.05(+0.21%) |
Feb 11, 2022 | 21.96 | 22.06 | 21.63 | 21.66 | 7,372,191 | -0.22(-1.00%) |
Feb 10, 2022 | 21.95 | 22.35 | 21.83 | 21.88 | 5,927,674 | -0.20(-0.91%) |
Feb 09, 2022 | 22.03 | 22.10 | 21.99 | 22.08 | 6,019,765 | +0.35(+1.60%) |
Feb 08, 2022 | 21.61 | 21.77 | 21.51 | 21.74 | 6,085,544 | +0.40(+1.89%) |
Feb 07, 2022 | 21.30 | 21.46 | 21.27 | 21.33 | 4,716,129 | +0.17(+0.82%) |
Feb 04, 2022 | 21.07 | 21.25 | 20.94 | 21.16 | 4,445,866 | +0.08(+0.39%) |
Feb 03, 2022 | 21.20 | 21.05 | 21.08 | 5,827,426 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.29 | 21.37 | 21.18 | 21.31 | 5,395,248 | +0.13(+0.61%) |
Feb 01, 2022 | 20.99 | 21.20 | 20.86 | 21.19 | 5,249,400 | +0.27(+1.31%) |
Jan 31, 2022 | 20.66 | 20.91 | 20.91 | 4,609,889 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.54 | 20.69 | 20.32 | 20.66 | 12,482,386 | +0.09(+0.44%) |
Jan 27, 2022 | 20.87 | 20.98 | 20.51 | 20.57 | 11,805,784 | -0.47(-2.22%) |
Jan 26, 2022 | 21.40 | 21.47 | 20.88 | 21.04 | 12,029,926 | -0.19(-0.91%) |
Jan 25, 2022 | 21.02 | 21.35 | 20.81 | 21.23 | 11,866,437 | -0.05(-0.26%) |
Jan 24, 2022 | 20.99 | 21.30 | 20.57 | 21.29 | 10,961,896 | -0.17(-0.81%) |
Jan 21, 2022 | 21.79 | 21.86 | 21.45 | 21.46 | 8,184,814 | -0.62(-2.82%) |
Jan 20, 2022 | 22.36 | 22.47 | 22.07 | 22.08 | 3,672,285 | -0.16(-0.74%) |
Jan 19, 2022 | 22.34 | 22.39 | 22.17 | 22.25 | 5,246,539 | +0.10(+0.45%) |
Jan 18, 2022 | 22.24 | 22.29 | 22.08 | 22.15 | 5,954,658 | -0.38(-1.67%) |
Jan 14, 2022 | 22.52 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.03 | 23.04 | 22.74 | 22.78 | 8,139,894 | -0.08(-0.36%) |
Jan 12, 2022 | 22.76 | 22.88 | 22.72 | 22.86 | 2,964,473 | +0.21(+0.93%) |
Jan 11, 2022 | 22.34 | 22.65 | 22.23 | 22.65 | 3,771,850 | +0.28(+1.27%) |
Jan 10, 2022 | 22.31 | 22.39 | 22.09 | 22.37 | 6,483,525 | -0.17(-0.77%) |
Jan 07, 2022 | 22.46 | 22.55 | 22.35 | 22.54 | 3,070,214 | +0.11(+0.49%) |
Jan 06, 2022 | 22.46 | 22.56 | 22.30 | 22.43 | 7,356,185 | -0.40(-1.76%) |
Jan 05, 2022 | 23.12 | 23.18 | 22.82 | 22.83 | 3,660,717 | -0.28(-1.23%) |
Jan 04, 2022 | 23.12 | 23.24 | 23.08 | 23.12 | 2,386,851 | +0.35(+1.53%) |
Jan 03, 2022 | 22.61 | 22.81 | 22.55 | 22.77 | 6,097,379 | +0.04(+0.16%) |
Dec 31, 2021 | 22.67 | 22.81 | 22.67 | 22.73 | 1,960,743 | -0.16(-0.68%) |
Dec 30, 2021 | 22.93 | 23.03 | 22.87 | 22.89 | 1,178,431 | +0.01(+0.04%) |
Dec 29, 2021 | 22.88 | 23.00 | 22.85 | 22.88 | 1,851,649 | +0.10(+0.44%) |
Dec 28, 2021 | 22.88 | 22.93 | 22.78 | 22.78 | 3,519,054 | -0.06(-0.28%) |
Dec 27, 2021 | 22.58 | 22.84 | 22.58 | 22.84 | 2,267,097 | +0.15(+0.68%) |
Dec 23, 2021 | 22.53 | 22.71 | 22.52 | 22.69 | 2,504,075 | +0.15(+0.64%) |
Dec 22, 2021 | 22.26 | 22.54 | 22.24 | 22.54 | 3,038,137 | +0.33(+1.47%) |
Dec 21, 2021 | 22.04 | 22.23 | 22.04 | 22.22 | 1,948,596 | +0.37(+1.70%) |
Dec 20, 2021 | 21.87 | 21.87 | 21.70 | 21.85 | 3,561,933 | +0.02(+0.08%) |
Dec 17, 2021 | 22.02 | 22.06 | 21.81 | 21.83 | 4,881,822 | -0.25(-1.15%) |
Dec 16, 2021 | 22.19 | 22.22 | 22.00 | 22.08 | 6,589,933 | -0.13(-0.57%) |
Dec 15, 2021 | 22.02 | 22.21 | 21.79 | 22.21 | 3,621,960 | +0.25(+1.12%) |
Dec 14, 2021 | 21.95 | 22.10 | 21.87 | 21.96 | 3,882,755 | -0.09(-0.41%) |
Dec 13, 2021 | 22.20 | 22.21 | 22.02 | 22.05 | 3,832,752 | -0.25(-1.11%) |
Dec 10, 2021 | 22.33 | 22.35 | 22.18 | 22.30 | 3,174,823 | +0.04(+0.16%) |
Dec 09, 2021 | 22.27 | 22.30 | 22.21 | 22.27 | 2,993,751 | -0.13(-0.59%) |
Dec 08, 2021 | 22.34 | 22.42 | 22.29 | 22.40 | 2,499,426 | +0.19(+0.88%) |
Dec 07, 2021 | 22.00 | 22.28 | 22.00 | 22.21 | 4,227,632 | +0.42(+1.91%) |
Dec 06, 2021 | 21.68 | 21.86 | 21.60 | 21.79 | 2,671,062 | +0.31(+1.44%) |
Dec 03, 2021 | 21.75 | 21.76 | 21.28 | 21.48 | 5,357,138 | -0.31(-1.42%) |
Dec 02, 2021 | 21.60 | 21.87 | 21.58 | 21.79 | 3,762,314 | +0.36(+1.69%) |
Dec 01, 2021 | 21.91 | 21.98 | 21.42 | 21.43 | 5,636,181 | -0.19(-0.86%) |
Nov 30, 2021 | 21.78 | 21.85 | 21.73 | 21.61 | 5,250,212 | -0.26(-1.17%) |
Nov 29, 2021 | 21.91 | 21.91 | 21.70 | 21.87 | 3,376,176 | +0.17(+0.77%) |
Nov 26, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 2,686,931 | -0.86(-3.80%) |
Nov 24, 2021 | 22.41 | 22.57 | 22.38 | 22.56 | 2,052,068 | -0.09(-0.39%) |
Nov 23, 2021 | 22.53 | 22.66 | 22.48 | 22.65 | 2,410,174 | +0.29(+1.30%) |
Nov 22, 2021 | 22.44 | 22.51 | 22.34 | 22.36 | 1,455,387 | -0.03(-0.12%) |
Nov 19, 2021 | 22.48 | 22.52 | 22.38 | 22.38 | 1,817,408 | -0.19(-0.82%) |
Nov 18, 2021 | 22.53 | 22.59 | 22.42 | 22.57 | 2,340,557 | +0.02(+0.08%) |
Nov 17, 2021 | 22.64 | 22.66 | 22.50 | 22.55 | 2,298,636 | -0.37(-1.62%) |
Nov 16, 2021 | 22.97 | 23.01 | 22.91 | 22.92 | 2,430,773 | -0.13(-0.57%) |
Nov 15, 2021 | 23.17 | 23.18 | 23.04 | 23.05 | 2,398,794 | +0.02(+0.08%) |
Nov 12, 2021 | 22.97 | 23.06 | 22.92 | 23.04 | 1,940,572 | +0.20(+0.89%) |
Nov 11, 2021 | 22.89 | 22.91 | 22.81 | 22.83 | 2,983,900 | -0.11(-0.46%) |
Nov 10, 2021 | 23.20 | 22.92 | 22.94 | 2,956,820 | -0.28(-1.22%) | |
Nov 09, 2021 | 23.33 | 23.34 | 23.15 | 23.22 | 2,543,420 | -0.18(-0.76%) |
Nov 08, 2021 | 23.42 | 23.46 | 23.40 | 23.40 | 1,314,755 | +0.04(+0.19%) |
Nov 05, 2021 | 23.33 | 23.38 | 23.27 | 23.35 | 3,889,101 | +0.17(+0.72%) |
Nov 04, 2021 | 23.20 | 23.23 | 23.09 | 23.19 | 1,857,466 | -0.11(-0.49%) |
Nov 03, 2021 | 23.17 | 23.31 | 23.08 | 23.30 | 2,023,907 | +0.18(+0.76%) |
Nov 02, 2021 | 23.14 | 23.16 | 23.09 | 23.12 | 1,804,399 | -0.27(-1.13%) |