Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.25 | 23.27 | 23.16 | 23.24 | 4,320,979 | -0.08(-0.32%) |
Oct 28, 2022 | 23.28 | 23.37 | 23.22 | 23.31 | 2,534,571 | -0.05(-0.20%) |
Oct 27, 2022 | 23.29 | 23.40 | 23.25 | 23.36 | 3,433,181 | +0.12(+0.53%) |
Oct 26, 2022 | 23.18 | 23.28 | 23.15 | 23.24 | 3,652,895 | +0.11(+0.49%) |
Oct 25, 2022 | 23.08 | 23.18 | 23.07 | 23.12 | 11,921,403 | +0.20(+0.87%) |
Oct 24, 2022 | 22.92 | 23.01 | 22.87 | 22.92 | 2,753,114 | -0.02(-0.08%) |
Oct 21, 2022 | 22.86 | 22.97 | 22.81 | 22.94 | 2,731,959 | +0.04(+0.17%) |
Oct 20, 2022 | 23.06 | 23.07 | 22.90 | 22.91 | 4,638,496 | -0.16(-0.70%) |
Oct 19, 2022 | 23.13 | 23.15 | 23.04 | 23.07 | 4,914,747 | -0.20(-0.85%) |
Oct 18, 2022 | 23.27 | 23.30 | 23.16 | 23.26 | 3,859,652 | +0.06(+0.24%) |
Oct 17, 2022 | 23.30 | 23.34 | 23.20 | 23.21 | 2,591,566 | +0.05(+0.20%) |
Oct 14, 2022 | 23.42 | 23.42 | 23.16 | 23.16 | 2,213,402 | -0.13(-0.57%) |
Oct 13, 2022 | 23.13 | 23.36 | 23.08 | 23.29 | 4,102,196 | -0.07(-0.28%) |
Oct 12, 2022 | 23.36 | 23.39 | 23.28 | 23.36 | 5,358,700 | +0.02(+0.08%) |
Oct 11, 2022 | 23.41 | 23.49 | 23.32 | 23.34 | 12,265,738 | -0.01(-0.04%) |
Oct 10, 2022 | 23.46 | 23.46 | 23.30 | 23.35 | 1,543,504 | -0.09(-0.40%) |
Oct 07, 2022 | 23.50 | 23.51 | 23.42 | 23.44 | 2,990,154 | -0.13(-0.56%) |
Oct 06, 2022 | 23.73 | 23.76 | 23.56 | 23.58 | 2,485,002 | -0.08(-0.32%) |
Oct 05, 2022 | 23.70 | 23.70 | 23.57 | 23.65 | 2,685,251 | -0.20(-0.83%) |
Oct 04, 2022 | 23.85 | 23.87 | 23.76 | 23.85 | 8,600,528 | +0.13(+0.56%) |
Oct 03, 2022 | 23.72 | 23.85 | 23.66 | 23.72 | 4,505,892 | +0.20(+0.86%) |
Sep 30, 2022 | 23.68 | 23.71 | 23.51 | 23.51 | 8,250,880 | -0.08(-0.36%) |
Sep 29, 2022 | 23.59 | 23.65 | 23.52 | 23.60 | 6,090,945 | -0.09(-0.40%) |
Sep 28, 2022 | 23.55 | 23.71 | 23.51 | 23.69 | 9,811,918 | +0.37(+1.58%) |
Sep 27, 2022 | 23.45 | 23.47 | 23.29 | 23.33 | 7,451,064 | -0.12(-0.52%) |
Sep 26, 2022 | 23.67 | 23.67 | 23.42 | 23.45 | 3,315,181 | -0.30(-1.27%) |
Sep 23, 2022 | 23.79 | 23.82 | 23.67 | 23.75 | 3,976,452 | -0.08(-0.32%) |
Sep 22, 2022 | 23.93 | 23.93 | 23.79 | 23.83 | 2,655,037 | -0.25(-1.02%) |
Sep 21, 2022 | 24.00 | 24.08 | 23.90 | 24.07 | 1,771,303 | +0.08(+0.35%) |
Sep 20, 2022 | 24.03 | 24.04 | 23.95 | 23.99 | 2,502,078 | -0.13(-0.55%) |
Sep 19, 2022 | 24.04 | 24.14 | 24.04 | 24.12 | 1,517,623 | -0.03(-0.12%) |
Sep 16, 2022 | 24.09 | 24.19 | 24.08 | 24.15 | 1,163,233 | -0.01(-0.04%) |
Sep 15, 2022 | 24.21 | 24.21 | 24.15 | 24.16 | 1,966,210 | -0.06(-0.23%) |
Sep 14, 2022 | 24.16 | 24.26 | 24.16 | 24.21 | 2,499,143 | +0.02(+0.08%) |
Sep 13, 2022 | 24.20 | 24.22 | 24.16 | 24.19 | 7,479,160 | -0.13(-0.54%) |
Sep 12, 2022 | 24.42 | 24.45 | 24.31 | 24.33 | 1,667,350 | -0.05(-0.19%) |
Sep 09, 2022 | 24.45 | 24.46 | 24.35 | 24.37 | 1,634,730 | -0.01(-0.04%) |
Sep 08, 2022 | 24.42 | 24.47 | 24.36 | 24.38 | 3,010,932 | -0.08(-0.31%) |
Sep 07, 2022 | 24.35 | 24.46 | 24.27 | 24.46 | 1,966,442 | +0.16(+0.66%) |
Sep 06, 2022 | 24.44 | 24.44 | 24.30 | 24.30 | 1,502,047 | -0.23(-0.92%) |
Sep 02, 2022 | 24.61 | 24.61 | 24.49 | 24.52 | 1,964,558 | +0.07(+0.27%) |
Sep 01, 2022 | 24.56 | 24.56 | 24.36 | 24.46 | 2,404,759 | -0.11(-0.45%) |
Aug 31, 2022 | 24.65 | 24.68 | 24.55 | 24.57 | 2,699,350 | -0.09(-0.38%) |
Aug 30, 2022 | 24.65 | 24.73 | 24.60 | 24.66 | 2,299,970 | +0.00(+0.00%) |
Aug 29, 2022 | 24.73 | 24.73 | 24.64 | 24.66 | 1,842,856 | -0.11(-0.46%) |
Aug 26, 2022 | 24.77 | 24.83 | 24.73 | 24.77 | 1,425,635 | -0.05(-0.19%) |
Aug 25, 2022 | 24.71 | 24.83 | 24.67 | 24.82 | 2,188,559 | +0.14(+0.57%) |
Aug 24, 2022 | 24.74 | 24.74 | 24.66 | 24.68 | 1,274,836 | -0.08(-0.30%) |
Aug 23, 2022 | 24.78 | 24.85 | 24.72 | 24.76 | 1,628,237 | -0.01(-0.04%) |
Aug 22, 2022 | 24.87 | 24.87 | 24.76 | 24.76 | 1,775,230 | -0.11(-0.45%) |
Aug 19, 2022 | 24.95 | 24.95 | 24.84 | 24.88 | 5,514,459 | -0.16(-0.64%) |
Aug 18, 2022 | 25.07 | 25.10 | 25.02 | 25.04 | 1,643,500 | +0.03(+0.11%) |
Aug 17, 2022 | 25.07 | 25.07 | 24.96 | 25.01 | 3,112,150 | -0.13(-0.52%) |
Aug 16, 2022 | 25.11 | 25.17 | 25.07 | 25.14 | 1,862,689 | -0.04(-0.15%) |
Aug 15, 2022 | 25.23 | 25.23 | 25.17 | 25.18 | 1,209,700 | +0.04(+0.15%) |
Aug 12, 2022 | 25.12 | 25.14 | 25.05 | 25.14 | 1,283,862 | +0.10(+0.41%) |
Aug 11, 2022 | 25.22 | 25.26 | 25.02 | 25.04 | 1,711,908 | -0.13(-0.52%) |
Aug 10, 2022 | 25.20 | 25.27 | 25.13 | 25.17 | 3,264,784 | +0.06(+0.22%) |
Aug 09, 2022 | 25.09 | 25.12 | 25.07 | 25.11 | 10,706,168 | -0.05(-0.19%) |
Aug 08, 2022 | 25.13 | 25.19 | 25.12 | 25.16 | 1,493,171 | +0.09(+0.38%) |
Aug 05, 2022 | 25.08 | 25.08 | 25.00 | 25.07 | 3,587,326 | -0.25(-1.00%) |
Aug 04, 2022 | 25.25 | 25.32 | 25.25 | 25.32 | 2,548,696 | +0.06(+0.22%) |
Aug 03, 2022 | 25.15 | 25.26 | 25.04 | 25.26 | 2,958,752 | +0.10(+0.41%) |
Aug 02, 2022 | 25.43 | 25.44 | 25.15 | 25.16 | 3,594,246 | -0.24(-0.93%) |
Aug 01, 2022 | 25.38 | 25.42 | 25.32 | 25.39 | 3,297,538 | +0.07(+0.28%) |
Jul 29, 2022 | 25.32 | 25.40 | 25.26 | 25.33 | 1,981,905 | +0.01(+0.04%) |
Jul 28, 2022 | 25.32 | 25.34 | 25.26 | 25.32 | 2,955,712 | +0.15(+0.60%) |
Jul 27, 2022 | 25.11 | 25.21 | 25.10 | 25.17 | 2,310,992 | +0.11(+0.45%) |
Jul 26, 2022 | 25.18 | 25.18 | 25.05 | 25.05 | 3,956,249 | -0.02(-0.07%) |
Jul 25, 2022 | 25.06 | 25.09 | 25.02 | 25.07 | 1,799,402 | -0.07(-0.26%) |
Jul 22, 2022 | 25.13 | 25.19 | 25.08 | 25.14 | 2,004,828 | +0.19(+0.75%) |
Jul 21, 2022 | 24.83 | 24.96 | 24.79 | 24.95 | 3,410,827 | +0.21(+0.83%) |
Jul 20, 2022 | 24.85 | 24.87 | 24.73 | 24.74 | 1,314,709 | -0.01(-0.04%) |
Jul 19, 2022 | 24.77 | 24.82 | 24.74 | 24.75 | 1,469,702 | -0.05(-0.19%) |
Jul 18, 2022 | 24.82 | 24.83 | 24.75 | 24.80 | 3,281,874 | -0.07(-0.26%) |
Jul 15, 2022 | 24.81 | 24.90 | 24.77 | 24.87 | 2,638,452 | +0.10(+0.42%) |
Jul 14, 2022 | 24.71 | 24.81 | 24.65 | 24.76 | 2,063,943 | -0.08(-0.34%) |
Jul 13, 2022 | 24.64 | 24.86 | 24.62 | 24.85 | 4,077,725 | +0.08(+0.30%) |
Jul 12, 2022 | 24.79 | 24.86 | 24.77 | 24.77 | 14,624,999 | +0.03(+0.11%) |
Jul 11, 2022 | 24.72 | 24.80 | 24.71 | 24.74 | 2,156,433 | +0.10(+0.42%) |
Jul 08, 2022 | 24.71 | 24.71 | 24.61 | 24.64 | 1,960,665 | -0.08(-0.34%) |
Jul 07, 2022 | 24.86 | 24.86 | 24.70 | 24.72 | 2,328,797 | -0.06(-0.23%) |
Jul 06, 2022 | 25.03 | 25.03 | 24.78 | 24.78 | 2,973,218 | -0.17(-0.68%) |
Jul 05, 2022 | 25.01 | 25.01 | 24.90 | 24.95 | 2,895,191 | +0.05(+0.19%) |
Jul 01, 2022 | 25.02 | 25.02 | 24.84 | 24.90 | 3,320,095 | +0.22(+0.88%) |
Jun 30, 2022 | 24.68 | 24.75 | 24.66 | 24.68 | 2,910,099 | +0.11(+0.46%) |
Jun 29, 2022 | 24.44 | 24.57 | 24.43 | 24.57 | 1,585,951 | +0.12(+0.50%) |
Jun 28, 2022 | 24.39 | 24.45 | 24.38 | 24.45 | 2,581,401 | +0.02(+0.08%) |
Jun 27, 2022 | 24.46 | 24.53 | 24.41 | 24.43 | 3,192,470 | -0.11(-0.46%) |
Jun 24, 2022 | 24.54 | 24.64 | 24.53 | 24.54 | 5,069,762 | -0.03(-0.11%) |
Jun 23, 2022 | 24.59 | 24.71 | 24.55 | 24.57 | 7,700,255 | +0.09(+0.38%) |
Jun 22, 2022 | 24.46 | 24.51 | 24.44 | 24.48 | 4,409,784 | +0.21(+0.85%) |
Jun 21, 2022 | 24.25 | 24.35 | 24.24 | 24.27 | 4,571,229 | -0.08(-0.35%) |
Jun 17, 2022 | 24.41 | 24.43 | 24.28 | 24.36 | 3,146,572 | -0.01(-0.04%) |
Jun 16, 2022 | 24.09 | 24.37 | 24.08 | 24.37 | 3,198,056 | +0.07(+0.27%) |
Jun 15, 2022 | 24.18 | 24.31 | 24.09 | 24.30 | 3,964,641 | +0.25(+1.05%) |
Jun 14, 2022 | 24.24 | 24.28 | 24.02 | 24.05 | 2,903,035 | -0.16(-0.66%) |
Jun 13, 2022 | 24.36 | 24.38 | 24.09 | 24.21 | 7,791,384 | -0.38(-1.56%) |
Jun 10, 2022 | 24.70 | 24.71 | 24.54 | 24.59 | 9,252,909 | -0.19(-0.76%) |
Jun 09, 2022 | 24.83 | 24.83 | 24.77 | 24.78 | 3,192,174 | -0.04(-0.15%) |
Jun 08, 2022 | 24.87 | 24.91 | 24.81 | 24.82 | 1,801,605 | -0.10(-0.41%) |
Jun 07, 2022 | 24.91 | 24.96 | 24.85 | 24.92 | 1,543,690 | +0.09(+0.38%) |
Jun 06, 2022 | 24.97 | 24.97 | 24.82 | 24.83 | 1,405,700 | -0.15(-0.60%) |
Jun 03, 2022 | 24.98 | 24.99 | 24.92 | 24.98 | 3,020,858 | -0.05(-0.19%) |
Jun 02, 2022 | 25.06 | 25.06 | 24.95 | 25.02 | 2,805,673 | +0.04(+0.15%) |
Jun 01, 2022 | 25.18 | 25.18 | 24.96 | 24.98 | 1,862,599 | -0.10(-0.40%) |
May 31, 2022 | 25.14 | 25.14 | 25.05 | 25.09 | 2,283,172 | -0.17(-0.67%) |
May 27, 2022 | 25.25 | 25.28 | 25.22 | 25.25 | 1,409,002 | +0.06(+0.22%) |
May 26, 2022 | 25.18 | 25.26 | 25.16 | 25.20 | 2,863,737 | -0.01(-0.04%) |
May 25, 2022 | 25.19 | 25.23 | 25.15 | 25.21 | 2,324,836 | +0.07(+0.30%) |
May 24, 2022 | 25.03 | 25.15 | 24.98 | 25.13 | 3,029,271 | +0.21(+0.83%) |
May 23, 2022 | 24.98 | 25.02 | 24.90 | 24.93 | 1,642,016 | -0.09(-0.37%) |
May 20, 2022 | 24.95 | 25.02 | 24.94 | 25.02 | 2,594,342 | +0.14(+0.56%) |
May 19, 2022 | 25.00 | 25.03 | 24.88 | 24.88 | 4,008,526 | +0.01(+0.04%) |
May 18, 2022 | 24.80 | 24.89 | 24.74 | 24.87 | 2,794,194 | +0.07(+0.30%) |
May 17, 2022 | 24.85 | 24.85 | 24.77 | 24.80 | 1,751,013 | -0.13(-0.53%) |
May 16, 2022 | 24.94 | 24.97 | 24.90 | 24.93 | 2,969,312 | +0.06(+0.23%) |
May 13, 2022 | 24.90 | 24.92 | 24.85 | 24.87 | 3,500,233 | -0.09(-0.37%) |
May 12, 2022 | 24.97 | 25.00 | 24.93 | 24.96 | 2,342,185 | +0.07(+0.30%) |
May 11, 2022 | 24.76 | 24.91 | 24.71 | 24.89 | 6,162,495 | +0.08(+0.34%) |
May 10, 2022 | 24.83 | 24.90 | 24.80 | 24.80 | 3,705,438 | +0.07(+0.30%) |
May 09, 2022 | 24.63 | 24.76 | 24.60 | 24.73 | 3,722,015 | +0.10(+0.42%) |
May 06, 2022 | 24.68 | 24.72 | 24.60 | 24.63 | 3,305,811 | -0.11(-0.45%) |
May 05, 2022 | 24.81 | 24.86 | 24.63 | 24.74 | 4,884,158 | -0.24(-0.97%) |
May 04, 2022 | 24.78 | 24.98 | 24.75 | 24.98 | 3,508,144 | +0.16(+0.64%) |
May 03, 2022 | 24.92 | 24.92 | 24.80 | 24.82 | 2,273,828 | +0.07(+0.30%) |
May 02, 2022 | 24.86 | 24.86 | 24.73 | 24.75 | 2,050,211 | -0.16(-0.63%) |
Apr 29, 2022 | 24.95 | 25.00 | 24.88 | 24.91 | 2,100,619 | -0.14(-0.56%) |
Apr 28, 2022 | 25.05 | 25.06 | 24.97 | 25.05 | 1,440,375 | +0.00(+0.00%) |
Apr 27, 2022 | 25.20 | 25.20 | 25.05 | 25.05 | 3,601,406 | -0.10(-0.41%) |
Apr 26, 2022 | 25.19 | 25.20 | 25.12 | 25.15 | 1,817,823 | +0.17(+0.67%) |
Apr 25, 2022 | 25.07 | 25.15 | 24.98 | 24.98 | 4,605,748 | +0.07(+0.30%) |
Apr 22, 2022 | 24.92 | 24.97 | 24.85 | 24.91 | 1,200,585 | -0.05(-0.19%) |
Apr 21, 2022 | 25.07 | 25.07 | 24.88 | 24.95 | 1,800,373 | -0.14(-0.56%) |
Apr 20, 2022 | 24.99 | 25.10 | 24.99 | 25.09 | 2,304,106 | +0.16(+0.64%) |
Apr 19, 2022 | 25.01 | 25.03 | 24.93 | 24.93 | 2,862,249 | -0.18(-0.71%) |
Apr 18, 2022 | 25.18 | 25.18 | 25.09 | 25.11 | 2,233,399 | -0.07(-0.26%) |
Apr 14, 2022 | 25.34 | 25.34 | 25.16 | 25.18 | 1,862,260 | -0.19(-0.74%) |
Apr 13, 2022 | 25.35 | 25.43 | 25.34 | 25.36 | 4,998,243 | +0.03(+0.11%) |
Apr 12, 2022 | 25.37 | 25.39 | 25.31 | 25.34 | 5,299,814 | +0.10(+0.41%) |
Apr 11, 2022 | 25.31 | 25.31 | 25.21 | 25.23 | 2,280,720 | -0.10(-0.41%) |
Apr 08, 2022 | 25.39 | 25.41 | 25.31 | 25.34 | 3,510,408 | -0.15(-0.59%) |
Apr 07, 2022 | 25.53 | 25.54 | 25.45 | 25.49 | 1,857,853 | -0.05(-0.18%) |
Apr 06, 2022 | 25.49 | 25.61 | 25.44 | 25.53 | 4,335,779 | -0.07(-0.26%) |
Apr 05, 2022 | 25.83 | 25.83 | 25.60 | 25.60 | 2,022,667 | -0.26(-1.01%) |
Apr 04, 2022 | 25.89 | 25.89 | 25.80 | 25.86 | 2,845,770 | +0.02(+0.07%) |
Apr 01, 2022 | 25.78 | 25.89 | 25.72 | 25.84 | 2,484,150 | -0.05(-0.18%) |
Mar 31, 2022 | 25.93 | 25.96 | 25.89 | 25.89 | 3,100,553 | +0.00(+0.00%) |
Mar 30, 2022 | 25.78 | 25.90 | 25.76 | 25.89 | 4,421,650 | +0.05(+0.18%) |
Mar 29, 2022 | 25.76 | 25.84 | 25.73 | 25.84 | 1,866,078 | +0.12(+0.47%) |
Mar 28, 2022 | 25.71 | 25.74 | 25.65 | 25.72 | 1,358,249 | +0.07(+0.25%) |
Mar 25, 2022 | 25.80 | 25.80 | 25.62 | 25.65 | 6,333,520 | -0.21(-0.83%) |
Mar 24, 2022 | 25.79 | 25.88 | 25.78 | 25.87 | 1,907,300 | -0.05(-0.18%) |
Mar 23, 2022 | 25.85 | 25.91 | 25.79 | 25.91 | 991,857 | +0.11(+0.43%) |
Mar 22, 2022 | 25.82 | 25.83 | 25.78 | 25.80 | 2,220,034 | -0.07(-0.29%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.87 | 25.88 | 1,297,329 | -0.24(-0.93%) |
Mar 18, 2022 | 26.09 | 26.15 | 26.09 | 26.12 | 1,278,307 | +0.05(+0.18%) |
Mar 17, 2022 | 26.08 | 26.12 | 26.04 | 26.07 | 1,310,845 | +0.04(+0.14%) |
Mar 16, 2022 | 26.03 | 26.04 | 25.86 | 26.03 | 1,864,202 | +0.02(+0.07%) |
Mar 15, 2022 | 26.06 | 26.09 | 25.98 | 26.02 | 2,526,838 | +0.04(+0.14%) |
Mar 14, 2022 | 26.05 | 26.08 | 25.97 | 25.98 | 2,846,612 | -0.23(-0.89%) |
Mar 11, 2022 | 26.20 | 26.24 | 26.19 | 26.21 | 1,983,498 | +0.00(+0.00%) |
Mar 10, 2022 | 26.27 | 26.18 | 26.21 | 4,113,539 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.40 | 26.41 | 26.34 | 26.36 | 2,526,291 | -0.07(-0.28%) |
Mar 08, 2022 | 26.41 | 26.44 | 26.39 | 26.44 | 2,712,182 | -0.10(-0.39%) |
Mar 07, 2022 | 26.61 | 26.64 | 26.53 | 26.54 | 5,315,297 | -0.13(-0.49%) |
Mar 04, 2022 | 26.71 | 26.72 | 26.64 | 26.67 | 1,954,527 | +0.09(+0.35%) |
Mar 03, 2022 | 26.54 | 26.59 | 26.51 | 26.58 | 1,912,385 | +0.08(+0.32%) |
Mar 02, 2022 | 26.69 | 26.69 | 26.49 | 26.49 | 4,108,080 | -0.29(-1.08%) |
Mar 01, 2022 | 26.71 | 26.88 | 26.71 | 26.78 | 2,326,770 | +0.13(+0.49%) |
Feb 28, 2022 | 26.58 | 26.67 | 26.55 | 26.65 | 1,987,657 | +0.20(+0.74%) |
Feb 25, 2022 | 26.44 | 26.45 | 26.39 | 26.45 | 1,754,206 | +0.03(+0.11%) |
Feb 24, 2022 | 26.47 | 26.49 | 26.38 | 26.43 | 5,032,197 | +0.06(+0.21%) |
Feb 23, 2022 | 26.45 | 26.46 | 26.37 | 26.37 | 8,852,808 | -0.10(-0.39%) |
Feb 22, 2022 | 26.46 | 26.50 | 26.45 | 26.47 | 2,126,536 | -0.05(-0.18%) |
Feb 18, 2022 | 26.52 | 0 | +0.06(+0.21%) | |||
Feb 17, 2022 | 26.45 | 26.51 | 26.43 | 26.46 | 3,061,203 | +0.05(+0.18%) |
Feb 16, 2022 | 26.41 | 26.44 | 26.34 | 26.42 | 1,744,522 | +0.05(+0.18%) |
Feb 15, 2022 | 26.39 | 26.44 | 26.37 | 26.37 | 1,355,862 | -0.06(-0.21%) |
Feb 14, 2022 | 26.49 | 26.50 | 26.42 | 26.43 | 1,154,030 | -0.14(-0.53%) |
Feb 11, 2022 | 26.49 | 26.59 | 26.40 | 26.57 | 1,916,767 | +0.19(+0.71%) |
Feb 10, 2022 | 26.57 | 26.59 | 26.38 | 26.38 | 3,941,103 | -0.29(-1.08%) |
Feb 09, 2022 | 26.71 | 26.72 | 26.66 | 26.67 | 2,172,245 | +0.03(+0.10%) |
Feb 08, 2022 | 26.68 | 26.69 | 26.64 | 26.64 | 1,642,813 | -0.08(-0.31%) |
Feb 07, 2022 | 26.72 | 26.74 | 26.68 | 26.72 | 3,234,624 | +0.02(+0.07%) |
Feb 04, 2022 | 26.79 | 26.79 | 26.68 | 26.71 | 2,185,184 | -0.18(-0.66%) |
Feb 03, 2022 | 26.88 | 26.90 | 26.88 | 1,371,513 | -0.08(-0.31%) | |
Feb 02, 2022 | 26.98 | 27.04 | 26.96 | 26.97 | 2,550,651 | +0.03(+0.10%) |
Feb 01, 2022 | 26.99 | 26.99 | 26.90 | 26.94 | 1,947,078 | -0.00(-0.00%) |
Jan 31, 2022 | 26.94 | 26.97 | 26.94 | 1,737,816 | -0.03(-0.10%) | |
Jan 28, 2022 | 26.86 | 26.97 | 26.86 | 26.97 | 1,345,242 | +0.05(+0.17%) |
Jan 27, 2022 | 26.92 | 26.97 | 26.90 | 26.92 | 2,676,599 | +0.07(+0.24%) |
Jan 26, 2022 | 27.03 | 27.03 | 26.86 | 26.86 | 1,590,783 | -0.13(-0.48%) |
Jan 25, 2022 | 27.05 | 27.07 | 26.99 | 26.99 | 3,159,786 | -0.05(-0.17%) |
Jan 24, 2022 | 27.09 | 27.10 | 27.02 | 27.03 | 3,896,458 | -0.04(-0.14%) |
Jan 21, 2022 | 27.06 | 27.08 | 27.02 | 27.07 | 2,393,001 | +0.13(+0.48%) |
Jan 20, 2022 | 26.95 | 26.98 | 26.93 | 26.94 | 2,474,986 | +0.01(+0.03%) |
Jan 19, 2022 | 26.92 | 26.98 | 26.88 | 26.93 | 2,673,084 | +0.05(+0.17%) |
Jan 18, 2022 | 26.97 | 26.97 | 26.88 | 26.88 | 6,341,132 | -0.18(-0.65%) |
Jan 14, 2022 | 27.06 | 0 | -0.14(-0.51%) | |||
Jan 13, 2022 | 27.15 | 27.20 | 27.12 | 27.20 | 9,740,847 | +0.06(+0.21%) |
Jan 12, 2022 | 27.20 | 27.20 | 27.13 | 27.14 | 8,197,470 | +0.01(+0.03%) |
Jan 11, 2022 | 27.09 | 27.15 | 27.07 | 27.13 | 4,305,568 | +0.03(+0.10%) |
Jan 10, 2022 | 27.06 | 27.11 | 27.03 | 27.11 | 1,795,156 | -0.03(-0.10%) |
Jan 07, 2022 | 27.22 | 27.22 | 27.10 | 27.13 | 2,231,250 | -0.07(-0.27%) |
Jan 06, 2022 | 27.19 | 27.21 | 27.16 | 27.21 | 1,801,162 | -0.03(-0.10%) |
Jan 05, 2022 | 27.36 | 27.36 | 27.23 | 27.24 | 1,718,209 | -0.07(-0.27%) |
Jan 04, 2022 | 27.35 | 27.35 | 27.26 | 27.31 | 1,161,422 | -0.04(-0.14%) |
Jan 03, 2022 | 27.43 | 27.43 | 27.34 | 27.35 | 2,595,778 | -0.15(-0.54%) |
Dec 31, 2021 | 27.51 | 27.54 | 27.50 | 27.50 | 2,291,776 | -0.02(-0.07%) |
Dec 30, 2021 | 27.49 | 27.51 | 27.45 | 27.51 | 1,145,722 | +0.07(+0.24%) |
Dec 29, 2021 | 27.46 | 27.50 | 27.44 | 27.45 | 1,018,506 | -0.10(-0.37%) |
Dec 28, 2021 | 27.60 | 27.60 | 27.53 | 27.55 | 1,231,552 | -0.02(-0.07%) |
Dec 27, 2021 | 27.57 | 27.57 | 27.51 | 27.57 | 2,207,061 | +0.03(+0.10%) |
Dec 23, 2021 | 27.58 | 27.58 | 27.50 | 27.54 | 904,599 | -0.01(-0.03%) |
Dec 22, 2021 | 27.57 | 27.57 | 27.52 | 27.55 | 859,553 | +0.02(+0.07%) |
Dec 21, 2021 | 27.54 | 27.54 | 27.47 | 27.53 | 3,399,003 | -0.05(-0.17%) |
Dec 20, 2021 | 27.63 | 27.64 | 27.56 | 27.58 | 911,892 | -0.03(-0.10%) |
Dec 17, 2021 | 27.64 | 27.64 | 27.60 | 27.61 | 1,332,234 | +0.06(+0.20%) |
Dec 16, 2021 | 27.62 | 27.62 | 27.54 | 27.55 | 1,585,574 | +0.01(+0.03%) |
Dec 15, 2021 | 27.51 | 27.56 | 27.49 | 27.54 | 1,116,863 | -0.02(-0.07%) |
Dec 14, 2021 | 27.58 | 27.58 | 27.52 | 27.56 | 1,627,608 | -0.04(-0.13%) |
Dec 13, 2021 | 27.58 | 27.63 | 27.55 | 27.60 | 1,086,050 | +0.07(+0.27%) |
Dec 10, 2021 | 27.57 | 27.57 | 27.51 | 27.52 | 1,014,440 | +0.01(+0.03%) |
Dec 09, 2021 | 27.53 | 27.55 | 27.48 | 27.51 | 5,169,018 | +0.01(+0.03%) |
Dec 08, 2021 | 27.58 | 27.58 | 27.47 | 27.51 | 1,218,940 | -0.08(-0.30%) |
Dec 07, 2021 | 27.60 | 27.63 | 27.56 | 27.59 | 877,494 | -0.04(-0.13%) |
Dec 06, 2021 | 27.69 | 27.71 | 27.62 | 27.63 | 1,529,156 | -0.07(-0.27%) |
Dec 03, 2021 | 27.56 | 27.74 | 27.56 | 27.70 | 3,292,204 | +0.09(+0.34%) |
Dec 02, 2021 | 27.63 | 27.63 | 27.56 | 27.61 | 2,142,430 | -0.01(-0.03%) |
Dec 01, 2021 | 27.54 | 27.63 | 27.51 | 27.62 | 1,869,777 | +0.03(+0.10%) |
Nov 30, 2021 | 27.63 | 27.69 | 27.62 | 27.59 | 1,386,970 | +0.06(+0.20%) |
Nov 29, 2021 | 27.45 | 27.55 | 27.44 | 27.53 | 1,308,569 | -0.01(-0.03%) |
Nov 26, 2021 | 27.49 | 27.54 | 27.46 | 27.54 | 548,551 | +0.18(+0.64%) |
Nov 24, 2021 | 27.29 | 27.37 | 27.26 | 27.37 | 673,932 | +0.07(+0.27%) |
Nov 23, 2021 | 27.36 | 27.37 | 27.28 | 27.29 | 821,136 | -0.11(-0.41%) |
Nov 22, 2021 | 27.47 | 27.48 | 27.38 | 27.40 | 697,176 | -0.11(-0.40%) |
Nov 19, 2021 | 27.53 | 27.56 | 27.51 | 27.51 | 790,809 | +0.03(+0.10%) |
Nov 18, 2021 | 27.45 | 27.49 | 27.42 | 27.49 | 846,250 | +0.04(+0.13%) |
Nov 17, 2021 | 27.39 | 27.45 | 27.35 | 27.45 | 1,220,963 | +0.06(+0.24%) |
Nov 16, 2021 | 27.42 | 27.44 | 27.38 | 27.39 | 997,841 | -0.01(-0.03%) |
Nov 15, 2021 | 27.51 | 27.51 | 27.39 | 27.39 | 1,322,628 | -0.09(-0.34%) |
Nov 12, 2021 | 27.56 | 27.56 | 27.48 | 27.49 | 953,739 | -0.02(-0.07%) |
Nov 11, 2021 | 27.56 | 27.56 | 27.50 | 27.51 | 574,655 | -0.05(-0.17%) |
Nov 10, 2021 | 27.70 | 27.55 | 1,098,740 | -0.18(-0.63%) | ||
Nov 09, 2021 | 27.72 | 27.78 | 27.72 | 27.73 | 1,635,837 | +0.06(+0.20%) |
Nov 08, 2021 | 27.71 | 27.71 | 27.65 | 27.67 | 1,051,674 | -0.06(-0.23%) |
Nov 05, 2021 | 27.67 | 27.75 | 27.64 | 27.74 | 1,532,526 | +0.13(+0.47%) |
Nov 04, 2021 | 27.55 | 27.63 | 27.52 | 27.61 | 1,457,045 | +0.08(+0.30%) |
Nov 03, 2021 | 27.58 | 27.60 | 27.49 | 27.52 | 978,588 | -0.04(-0.13%) |
Nov 02, 2021 | 27.54 | 27.59 | 27.51 | 27.56 | 2,355,525 | +0.06(+0.24%) |