Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.91 | 23.06 | 22.85 | 22.94 | 1,020,315 | +0.07(+0.30%) |
Oct 28, 2022 | 22.85 | 22.92 | 22.67 | 22.87 | 956,575 | -0.19(-0.83%) |
Oct 27, 2022 | 23.19 | 23.21 | 22.99 | 23.06 | 564,368 | -0.14(-0.60%) |
Oct 26, 2022 | 23.00 | 23.22 | 22.97 | 23.20 | 644,340 | +0.29(+1.25%) |
Oct 25, 2022 | 22.82 | 22.97 | 22.75 | 22.92 | 939,086 | +0.11(+0.50%) |
Oct 24, 2022 | 22.81 | 22.93 | 22.79 | 22.80 | 628,794 | -0.04(-0.19%) |
Oct 21, 2022 | 22.57 | 22.87 | 22.57 | 22.85 | 661,638 | +0.16(+0.69%) |
Oct 20, 2022 | 22.84 | 22.92 | 22.66 | 22.69 | 616,343 | +0.05(+0.23%) |
Oct 19, 2022 | 22.53 | 22.70 | 22.52 | 22.64 | 1,653,129 | -0.10(-0.46%) |
Oct 18, 2022 | 22.85 | 22.92 | 22.59 | 22.74 | 1,147,584 | -0.10(-0.46%) |
Oct 17, 2022 | 22.95 | 23.03 | 22.84 | 22.85 | 649,387 | -0.06(-0.27%) |
Oct 14, 2022 | 23.11 | 23.17 | 22.86 | 22.91 | 571,381 | -0.30(-1.31%) |
Oct 13, 2022 | 22.91 | 23.30 | 22.84 | 23.21 | 564,684 | +0.20(+0.87%) |
Oct 12, 2022 | 23.05 | 23.11 | 22.94 | 23.01 | 645,166 | +0.05(+0.23%) |
Oct 11, 2022 | 22.98 | 23.11 | 22.86 | 22.96 | 484,795 | -0.17(-0.72%) |
Oct 10, 2022 | 23.42 | 23.50 | 23.08 | 23.13 | 621,393 | -0.12(-0.52%) |
Oct 07, 2022 | 23.14 | 23.36 | 23.06 | 23.25 | 907,127 | +0.10(+0.41%) |
Oct 06, 2022 | 23.05 | 23.17 | 22.98 | 23.15 | 678,317 | +0.03(+0.11%) |
Oct 05, 2022 | 22.81 | 23.13 | 22.73 | 23.13 | 980,957 | +0.31(+1.37%) |
Oct 04, 2022 | 22.71 | 22.88 | 22.69 | 22.81 | 728,108 | +0.48(+2.14%) |
Oct 03, 2022 | 22.23 | 22.37 | 22.16 | 22.33 | 1,499,879 | +0.28(+1.26%) |
Sep 30, 2022 | 22.15 | 22.32 | 22.00 | 22.06 | 1,026,123 | -0.23(-1.02%) |
Sep 29, 2022 | 22.31 | 22.37 | 22.06 | 22.28 | 1,076,734 | -0.03(-0.12%) |
Sep 28, 2022 | 21.99 | 22.32 | 21.95 | 22.31 | 850,863 | +0.42(+1.91%) |
Sep 27, 2022 | 22.07 | 22.17 | 21.87 | 21.89 | 1,682,491 | +0.03(+0.12%) |
Sep 26, 2022 | 22.19 | 22.28 | 21.79 | 21.86 | 2,214,056 | -0.38(-1.72%) |
Sep 23, 2022 | 22.35 | 22.35 | 22.19 | 22.25 | 2,255,457 | -0.67(-2.92%) |
Sep 22, 2022 | 23.20 | 23.26 | 22.88 | 22.92 | 1,589,016 | -0.04(-0.19%) |
Sep 21, 2022 | 23.20 | 23.25 | 22.88 | 22.96 | 840,426 | -0.12(-0.53%) |
Sep 20, 2022 | 22.99 | 23.16 | 22.88 | 23.08 | 1,682,360 | +0.09(+0.38%) |
Sep 19, 2022 | 22.75 | 23.01 | 22.67 | 23.00 | 627,593 | +0.07(+0.30%) |
Sep 16, 2022 | 22.93 | 22.99 | 22.82 | 22.93 | 1,368,117 | -0.10(-0.45%) |
Sep 15, 2022 | 23.14 | 23.20 | 22.94 | 23.03 | 602,559 | -0.42(-1.78%) |
Sep 14, 2022 | 23.47 | 23.52 | 23.39 | 23.45 | 523,172 | +0.01(+0.04%) |
Sep 13, 2022 | 23.72 | 23.72 | 23.33 | 23.44 | 658,848 | -0.16(-0.66%) |
Sep 12, 2022 | 23.38 | 23.66 | 23.32 | 23.60 | 459,057 | +0.44(+1.88%) |
Sep 09, 2022 | 22.94 | 23.21 | 22.94 | 23.16 | 517,752 | +0.39(+1.72%) |
Sep 08, 2022 | 22.74 | 22.81 | 22.61 | 22.77 | 654,868 | +0.10(+0.42%) |
Sep 07, 2022 | 22.79 | 23.00 | 22.65 | 22.67 | 682,709 | -0.25(-1.10%) |
Sep 06, 2022 | 23.06 | 23.06 | 22.89 | 22.93 | 644,072 | -0.14(-0.60%) |
Sep 02, 2022 | 23.20 | 23.24 | 23.05 | 23.06 | 846,834 | +0.05(+0.23%) |
Sep 01, 2022 | 23.14 | 23.20 | 22.97 | 23.01 | 1,413,087 | -0.44(-1.86%) |
Aug 31, 2022 | 23.57 | 23.62 | 23.43 | 23.45 | 553,912 | -0.30(-1.25%) |
Aug 30, 2022 | 23.86 | 23.86 | 23.61 | 23.74 | 837,295 | -0.42(-1.73%) |
Aug 29, 2022 | 24.03 | 24.23 | 23.95 | 24.16 | 697,937 | +0.02(+0.07%) |
Aug 26, 2022 | 24.12 | 24.22 | 23.96 | 24.14 | 435,646 | +0.17(+0.69%) |
Aug 25, 2022 | 24.36 | 24.36 | 23.92 | 23.98 | 1,036,598 | -0.10(-0.43%) |
Aug 24, 2022 | 24.21 | 24.21 | 23.92 | 24.08 | 670,384 | +0.11(+0.47%) |
Aug 23, 2022 | 23.87 | 24.13 | 23.87 | 23.97 | 538,114 | +0.21(+0.88%) |
Aug 22, 2022 | 23.57 | 23.84 | 23.43 | 23.76 | 746,686 | +0.14(+0.59%) |
Aug 19, 2022 | 23.50 | 23.65 | 23.37 | 23.62 | 809,163 | +0.10(+0.41%) |
Aug 18, 2022 | 23.54 | 23.64 | 23.40 | 23.53 | 705,811 | +0.01(+0.04%) |
Aug 17, 2022 | 23.57 | 23.57 | 23.36 | 23.52 | 741,544 | +0.05(+0.22%) |
Aug 16, 2022 | 23.64 | 23.74 | 23.45 | 23.47 | 1,541,298 | -0.18(-0.77%) |
Aug 15, 2022 | 23.37 | 23.69 | 23.34 | 23.65 | 793,934 | -0.30(-1.24%) |
Aug 12, 2022 | 23.77 | 23.97 | 23.74 | 23.94 | 1,479,695 | +0.03(+0.11%) |
Aug 11, 2022 | 23.81 | 23.99 | 23.74 | 23.92 | 927,365 | +0.42(+1.78%) |
Aug 10, 2022 | 23.40 | 23.63 | 23.30 | 23.50 | 1,128,511 | +0.29(+1.24%) |
Aug 09, 2022 | 23.26 | 23.35 | 23.20 | 23.21 | 1,167,295 | +0.25(+1.10%) |
Aug 08, 2022 | 22.86 | 23.06 | 22.86 | 22.96 | 680,800 | +0.08(+0.34%) |
Aug 05, 2022 | 22.80 | 23.10 | 22.72 | 22.88 | 958,692 | -0.10(-0.42%) |
Aug 04, 2022 | 22.79 | 23.07 | 22.78 | 22.98 | 1,662,337 | +0.14(+0.61%) |
Aug 03, 2022 | 23.10 | 23.11 | 22.67 | 22.84 | 1,866,466 | -0.03(-0.15%) |
Aug 02, 2022 | 23.06 | 23.13 | 22.85 | 22.87 | 1,165,170 | -0.30(-1.31%) |
Aug 01, 2022 | 23.19 | 23.23 | 22.95 | 23.18 | 925,076 | -0.41(-1.73%) |
Jul 29, 2022 | 23.26 | 23.82 | 23.26 | 23.59 | 1,689,630 | +0.19(+0.82%) |
Jul 28, 2022 | 23.50 | 23.56 | 23.31 | 23.40 | 932,659 | +0.06(+0.26%) |
Jul 27, 2022 | 23.18 | 23.37 | 23.07 | 23.33 | 930,662 | +0.36(+1.55%) |
Jul 26, 2022 | 23.12 | 23.16 | 22.87 | 22.98 | 908,336 | +0.23(+1.03%) |
Jul 25, 2022 | 22.64 | 22.76 | 22.53 | 22.74 | 1,551,867 | +0.34(+1.51%) |
Jul 22, 2022 | 22.50 | 22.75 | 22.36 | 22.40 | 1,387,021 | -0.10(-0.46%) |
Jul 21, 2022 | 22.46 | 22.64 | 22.39 | 22.51 | 3,542,525 | -0.28(-1.22%) |
Jul 20, 2022 | 22.77 | 22.85 | 22.66 | 22.79 | 7,838,619 | +0.03(+0.15%) |
Jul 19, 2022 | 22.55 | 22.77 | 22.52 | 22.75 | 3,838,445 | +0.01(+0.04%) |
Jul 18, 2022 | 22.79 | 22.93 | 22.74 | 22.74 | 698,735 | +0.44(+1.95%) |
Jul 15, 2022 | 22.16 | 22.33 | 22.04 | 22.31 | 1,273,418 | +0.27(+1.22%) |
Jul 14, 2022 | 21.96 | 22.12 | 21.78 | 22.04 | 2,394,806 | -0.26(-1.17%) |
Jul 13, 2022 | 22.15 | 22.51 | 22.01 | 22.30 | 1,448,551 | +0.12(+0.55%) |
Jul 12, 2022 | 22.12 | 22.60 | 21.99 | 22.18 | 1,468,418 | -0.72(-3.15%) |
Jul 11, 2022 | 22.96 | 23.01 | 22.78 | 22.90 | 772,847 | +0.04(+0.19%) |
Jul 08, 2022 | 22.73 | 22.91 | 22.59 | 22.86 | 1,607,831 | +0.21(+0.92%) |
Jul 07, 2022 | 22.39 | 22.79 | 22.39 | 22.65 | 3,042,192 | +0.64(+2.89%) |
Jul 06, 2022 | 22.23 | 22.25 | 21.84 | 22.01 | 4,439,130 | -0.17(-0.78%) |
Jul 05, 2022 | 22.83 | 22.83 | 22.10 | 22.19 | 4,341,358 | -0.99(-4.28%) |
Jul 01, 2022 | 23.34 | 23.39 | 23.13 | 23.18 | 1,365,218 | -0.11(-0.49%) |
Jun 30, 2022 | 23.67 | 23.73 | 23.24 | 23.29 | 1,647,530 | -0.60(-2.51%) |
Jun 29, 2022 | 24.20 | 24.28 | 23.88 | 23.89 | 757,553 | -0.17(-0.69%) |
Jun 28, 2022 | 23.95 | 24.11 | 23.85 | 24.06 | 1,708,106 | +0.14(+0.58%) |
Jun 27, 2022 | 23.87 | 23.98 | 23.69 | 23.92 | 2,594,840 | +0.01(+0.04%) |
Jun 24, 2022 | 23.81 | 23.95 | 23.64 | 23.91 | 2,535,228 | +0.13(+0.54%) |
Jun 23, 2022 | 24.33 | 24.35 | 23.78 | 23.78 | 2,973,066 | -0.63(-2.57%) |
Jun 22, 2022 | 24.27 | 24.56 | 24.20 | 24.41 | 4,410,931 | -0.37(-1.51%) |
Jun 21, 2022 | 24.92 | 25.08 | 24.72 | 24.78 | 2,479,115 | -0.10(-0.42%) |
Jun 17, 2022 | 25.26 | 25.27 | 24.76 | 24.89 | 1,824,043 | -0.52(-2.05%) |
Jun 16, 2022 | 25.32 | 25.45 | 25.16 | 25.41 | 1,771,717 | +0.11(+0.45%) |
Jun 15, 2022 | 25.27 | 25.43 | 25.18 | 25.30 | 1,357,713 | +0.14(+0.55%) |
Jun 14, 2022 | 25.57 | 25.58 | 25.03 | 25.16 | 2,054,366 | -0.45(-1.77%) |
Jun 13, 2022 | 25.78 | 25.78 | 25.34 | 25.61 | 2,068,930 | -0.39(-1.51%) |
Jun 10, 2022 | 26.01 | 26.08 | 25.88 | 26.00 | 1,305,127 | -0.25(-0.96%) |
Jun 09, 2022 | 25.99 | 26.32 | 25.94 | 26.25 | 1,296,289 | +0.06(+0.23%) |
Jun 08, 2022 | 26.24 | 26.37 | 26.12 | 26.19 | 1,802,437 | +0.03(+0.10%) |
Jun 07, 2022 | 25.96 | 26.18 | 25.89 | 26.17 | 926,328 | +0.06(+0.23%) |
Jun 06, 2022 | 26.09 | 26.15 | 25.96 | 26.10 | 836,896 | +0.19(+0.74%) |
Jun 03, 2022 | 25.83 | 25.92 | 25.74 | 25.91 | 1,032,344 | -0.04(-0.17%) |
Jun 02, 2022 | 25.70 | 25.99 | 25.65 | 25.96 | 1,714,439 | +0.42(+1.64%) |
Jun 01, 2022 | 25.55 | 25.64 | 25.42 | 25.54 | 1,018,744 | +0.13(+0.51%) |
May 31, 2022 | 25.95 | 25.95 | 25.27 | 25.41 | 1,403,283 | -0.31(-1.22%) |
May 27, 2022 | 25.52 | 25.72 | 25.49 | 25.72 | 1,127,933 | +0.17(+0.68%) |
May 26, 2022 | 25.36 | 25.70 | 25.30 | 25.55 | 1,302,130 | +0.13(+0.51%) |
May 25, 2022 | 25.36 | 25.42 | 25.29 | 25.42 | 1,026,272 | +0.01(+0.03%) |
May 24, 2022 | 25.47 | 25.47 | 25.26 | 25.41 | 1,633,749 | -0.04(-0.17%) |
May 23, 2022 | 25.37 | 25.47 | 25.25 | 25.45 | 1,484,028 | +0.16(+0.62%) |
May 20, 2022 | 25.26 | 25.35 | 25.15 | 25.30 | 1,556,596 | +0.03(+0.14%) |
May 19, 2022 | 24.94 | 25.34 | 24.93 | 25.26 | 1,287,355 | +0.24(+0.97%) |
May 18, 2022 | 25.46 | 25.46 | 24.96 | 25.02 | 1,319,027 | -0.47(-1.84%) |
May 17, 2022 | 25.60 | 25.68 | 25.47 | 25.49 | 3,694,953 | -0.01(-0.03%) |
May 16, 2022 | 25.36 | 25.52 | 25.31 | 25.50 | 983,830 | +0.38(+1.52%) |
May 13, 2022 | 24.93 | 25.12 | 24.80 | 25.11 | 1,456,493 | +0.23(+0.94%) |
May 12, 2022 | 24.75 | 24.94 | 24.63 | 24.88 | 1,415,024 | -0.07(-0.28%) |
May 11, 2022 | 24.84 | 25.01 | 24.81 | 24.95 | 1,812,067 | +0.45(+1.85%) |
May 10, 2022 | 24.57 | 24.72 | 24.41 | 24.49 | 2,473,364 | -0.02(-0.07%) |
May 09, 2022 | 24.96 | 24.96 | 24.46 | 24.51 | 2,098,800 | -0.89(-3.49%) |
May 06, 2022 | 25.78 | 25.78 | 25.30 | 25.40 | 1,675,829 | -0.30(-1.18%) |
May 05, 2022 | 25.83 | 25.83 | 25.52 | 25.70 | 2,164,988 | -0.12(-0.47%) |
May 04, 2022 | 25.67 | 25.84 | 25.48 | 25.83 | 1,362,066 | +0.55(+2.17%) |
May 03, 2022 | 25.45 | 25.57 | 25.24 | 25.28 | 2,039,610 | -0.11(-0.45%) |
May 02, 2022 | 25.33 | 25.41 | 25.03 | 25.39 | 1,265,092 | -0.01(-0.03%) |
Apr 29, 2022 | 25.60 | 25.67 | 25.37 | 25.40 | 1,684,344 | -0.09(-0.34%) |
Apr 28, 2022 | 25.44 | 25.51 | 25.28 | 25.49 | 1,636,307 | -0.03(-0.10%) |
Apr 27, 2022 | 25.32 | 25.58 | 25.26 | 25.51 | 2,024,581 | +0.25(+1.00%) |
Apr 26, 2022 | 25.30 | 25.36 | 25.06 | 25.26 | 2,136,682 | +0.03(+0.14%) |
Apr 25, 2022 | 24.89 | 25.23 | 24.83 | 25.23 | 2,779,549 | -0.17(-0.69%) |
Apr 22, 2022 | 25.70 | 25.70 | 25.36 | 25.40 | 1,976,960 | -0.41(-1.58%) |
Apr 21, 2022 | 25.82 | 25.84 | 25.67 | 25.81 | 1,518,243 | +0.01(+0.03%) |
Apr 20, 2022 | 25.81 | 25.83 | 25.61 | 25.80 | 1,651,935 | +0.03(+0.10%) |
Apr 19, 2022 | 25.83 | 25.84 | 25.65 | 25.77 | 1,995,803 | -0.52(-1.99%) |
Apr 18, 2022 | 25.99 | 26.52 | 25.99 | 26.30 | 1,913,230 | +0.33(+1.27%) |
Apr 14, 2022 | 25.74 | 26.01 | 25.64 | 25.96 | 1,760,576 | +0.15(+0.57%) |
Apr 13, 2022 | 25.57 | 25.84 | 25.41 | 25.82 | 2,309,766 | +0.39(+1.54%) |
Apr 12, 2022 | 25.44 | 25.50 | 25.27 | 25.43 | 2,264,689 | +0.37(+1.49%) |
Apr 11, 2022 | 25.22 | 25.22 | 24.89 | 25.05 | 1,634,773 | -0.03(-0.14%) |
Apr 08, 2022 | 24.93 | 25.10 | 24.86 | 25.09 | 2,187,013 | +0.22(+0.87%) |
Apr 07, 2022 | 24.79 | 24.92 | 24.63 | 24.87 | 1,138,560 | +0.09(+0.35%) |
Apr 06, 2022 | 25.03 | 25.09 | 24.67 | 24.78 | 1,442,674 | -0.10(-0.42%) |
Apr 05, 2022 | 25.12 | 25.19 | 24.87 | 24.89 | 1,487,332 | -0.05(-0.21%) |
Apr 04, 2022 | 24.93 | 25.02 | 24.83 | 24.94 | 1,228,283 | +0.19(+0.77%) |
Apr 01, 2022 | 24.76 | 24.85 | 24.65 | 24.75 | 1,300,901 | +0.01(+0.04%) |
Mar 31, 2022 | 25.08 | 25.12 | 24.69 | 24.74 | 1,843,095 | -0.35(-1.39%) |
Mar 30, 2022 | 25.01 | 25.17 | 24.97 | 25.09 | 1,701,895 | +0.33(+1.34%) |
Mar 29, 2022 | 24.52 | 24.78 | 24.39 | 24.76 | 2,407,050 | -0.10(-0.39%) |
Mar 28, 2022 | 25.16 | 25.16 | 24.81 | 24.85 | 1,903,165 | -0.68(-2.66%) |
Mar 25, 2022 | 25.36 | 25.60 | 25.32 | 25.53 | 1,632,846 | -0.03(-0.10%) |
Mar 24, 2022 | 25.56 | 25.62 | 25.36 | 25.56 | 1,919,115 | +0.11(+0.44%) |
Mar 23, 2022 | 25.26 | 25.51 | 25.16 | 25.44 | 2,309,856 | +0.64(+2.56%) |
Mar 22, 2022 | 24.94 | 24.95 | 24.65 | 24.81 | 2,227,310 | -0.11(-0.45%) |
Mar 21, 2022 | 24.77 | 24.94 | 24.60 | 24.92 | 1,869,313 | +0.49(+1.99%) |
Mar 18, 2022 | 24.41 | 24.47 | 24.10 | 24.43 | 1,762,938 | +0.04(+0.18%) |
Mar 17, 2022 | 24.03 | 24.46 | 24.03 | 24.39 | 2,970,687 | +0.64(+2.71%) |
Mar 16, 2022 | 24.56 | 24.56 | 23.66 | 23.75 | 2,842,058 | -0.26(-1.09%) |
Mar 15, 2022 | 23.55 | 24.14 | 23.55 | 24.01 | 4,214,907 | -0.14(-0.58%) |
Mar 14, 2022 | 25.35 | 25.58 | 24.09 | 24.15 | 4,036,058 | -1.64(-6.35%) |
Mar 11, 2022 | 25.80 | 26.01 | 25.45 | 25.78 | 3,082,630 | +0.36(+1.40%) |
Mar 10, 2022 | 25.20 | 26.02 | 24.58 | 25.43 | 3,876,844 | +0.38(+1.53%) |
Mar 09, 2022 | 26.33 | 26.33 | 24.73 | 25.04 | 7,628,678 | -2.33(-8.52%) |
Mar 08, 2022 | 27.23 | 27.38 | 26.07 | 27.37 | 9,871,961 | +0.77(+2.88%) |
Mar 07, 2022 | 26.09 | 26.75 | 25.92 | 26.61 | 8,858,656 | +1.16(+4.55%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.03 | 25.45 | 4,515,315 | +0.74(+2.99%) |
Mar 03, 2022 | 24.81 | 25.23 | 24.49 | 24.71 | 4,796,564 | +0.24(+1.00%) |
Mar 02, 2022 | 24.30 | 24.55 | 24.04 | 24.47 | 3,541,498 | +0.58(+2.44%) |
Mar 01, 2022 | 23.59 | 23.95 | 23.51 | 23.89 | 5,018,930 | +0.90(+3.90%) |
Feb 28, 2022 | 22.88 | 23.02 | 22.85 | 22.99 | 4,109,271 | +0.32(+1.42%) |
Feb 25, 2022 | 22.79 | 22.67 | 22.48 | 22.67 | 13,373,054 | -0.34(-1.47%) |
Feb 24, 2022 | 23.69 | 23.86 | 22.82 | 23.01 | 8,183,631 | +0.15(+0.65%) |
Feb 23, 2022 | 22.74 | 22.92 | 22.70 | 22.86 | 3,157,458 | +0.17(+0.73%) |
Feb 22, 2022 | 22.75 | 22.82 | 22.62 | 22.69 | 3,216,854 | +0.29(+1.28%) |
Feb 18, 2022 | 22.41 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 22.34 | 22.44 | 22.26 | 22.36 | 1,250,216 | +0.12(+0.55%) |
Feb 16, 2022 | 22.26 | 22.44 | 22.21 | 22.24 | 1,421,408 | +0.15(+0.67%) |
Feb 15, 2022 | 22.08 | 22.15 | 21.97 | 22.09 | 1,405,770 | -0.21(-0.94%) |
Feb 14, 2022 | 22.08 | 22.36 | 22.05 | 22.30 | 1,452,946 | +0.05(+0.23%) |
Feb 11, 2022 | 22.02 | 22.29 | 21.98 | 22.25 | 2,461,697 | +0.19(+0.87%) |
Feb 10, 2022 | 22.18 | 22.44 | 22.02 | 22.06 | 2,738,615 | -0.10(-0.43%) |
Feb 09, 2022 | 22.00 | 22.21 | 21.99 | 22.15 | 1,370,154 | +0.21(+0.95%) |
Feb 08, 2022 | 21.95 | 21.98 | 21.87 | 21.94 | 1,458,934 | -0.09(-0.40%) |
Feb 07, 2022 | 22.01 | 22.06 | 21.95 | 22.03 | 1,013,195 | +0.04(+0.20%) |
Feb 04, 2022 | 21.93 | 22.07 | 21.92 | 21.99 | 1,190,309 | +0.07(+0.32%) |
Feb 03, 2022 | 21.72 | 21.97 | 21.92 | 1,738,955 | -0.03(-0.16%) | |
Feb 02, 2022 | 21.94 | 21.96 | 21.79 | 21.95 | 1,709,084 | +0.13(+0.60%) |
Feb 01, 2022 | 21.64 | 21.83 | 21.61 | 21.82 | 926,852 | +0.36(+1.66%) |
Jan 28, 2022 | 21.49 | 21.54 | 21.38 | 21.47 | 843,630 | +0.12(+0.57%) |
Jan 27, 2022 | 21.30 | 21.35 | 21.18 | 21.34 | 990,064 | +0.09(+0.41%) |
Jan 26, 2022 | 21.42 | 21.43 | 21.19 | 21.26 | 774,063 | +0.13(+0.62%) |
Jan 25, 2022 | 20.96 | 21.16 | 20.94 | 21.13 | 1,202,221 | +0.10(+0.50%) |
Jan 24, 2022 | 20.94 | 21.07 | 20.78 | 21.02 | 1,621,391 | -0.11(-0.54%) |
Jan 21, 2022 | 21.22 | 21.23 | 21.10 | 21.14 | 902,503 | -0.04(-0.21%) |
Jan 20, 2022 | 21.19 | 21.37 | 21.16 | 21.18 | 927,727 | +0.02(+0.08%) |
Jan 19, 2022 | 21.13 | 21.27 | 21.10 | 21.16 | 1,131,009 | +0.24(+1.16%) |
Jan 18, 2022 | 20.87 | 20.95 | 20.83 | 20.92 | 943,682 | +0.05(+0.25%) |
Jan 14, 2022 | 20.87 | 0 | +0.20(+0.97%) | |||
Jan 13, 2022 | 20.85 | 20.85 | 20.63 | 20.67 | 1,139,215 | -0.21(-1.00%) |
Jan 12, 2022 | 20.79 | 20.96 | 20.77 | 20.87 | 1,315,367 | +0.20(+0.97%) |
Jan 11, 2022 | 20.41 | 20.69 | 20.34 | 20.67 | 807,085 | +0.34(+1.67%) |
Jan 10, 2022 | 20.62 | 20.62 | 20.26 | 20.34 | 998,506 | -0.03(-0.13%) |
Jan 07, 2022 | 20.37 | 20.41 | 20.27 | 20.36 | 551,073 | +0.07(+0.34%) |
Jan 06, 2022 | 20.25 | 20.32 | 20.20 | 20.29 | 1,051,579 | +0.03(+0.13%) |
Jan 05, 2022 | 20.33 | 20.42 | 20.23 | 20.27 | 1,354,443 | -0.05(-0.26%) |
Jan 04, 2022 | 20.21 | 20.37 | 20.20 | 20.32 | 1,407,435 | +0.21(+1.04%) |
Jan 03, 2022 | 20.01 | 20.12 | 19.97 | 20.11 | 1,326,536 | +0.04(+0.22%) |
Dec 31, 2021 | 20.14 | 20.18 | 20.04 | 20.07 | 1,319,329 | +0.00(+0.00%) |
Dec 30, 2021 | 20.14 | 20.25 | 20.02 | 20.07 | 791,187 | -0.09(-0.43%) |
Dec 29, 2021 | 20.09 | 20.27 | 20.08 | 20.15 | 1,229,177 | +0.02(+0.09%) |
Dec 28, 2021 | 20.19 | 20.24 | 20.10 | 20.14 | 1,115,156 | -0.14(-0.69%) |
Dec 27, 2021 | 20.07 | 20.84 | 19.95 | 20.27 | 736,785 | +0.30(+1.48%) |
Dec 23, 2021 | 19.85 | 19.99 | 19.84 | 19.98 | 728,565 | +0.04(+0.18%) |
Dec 22, 2021 | 19.81 | 19.94 | 19.81 | 19.94 | 656,439 | +0.29(+1.49%) |
Dec 21, 2021 | 19.50 | 19.68 | 19.46 | 19.65 | 923,241 | +0.28(+1.47%) |
Dec 20, 2021 | 19.31 | 19.37 | 19.21 | 19.37 | 1,547,531 | -0.09(-0.46%) |
Dec 17, 2021 | 19.57 | 19.60 | 19.45 | 19.45 | 772,584 | -0.16(-0.83%) |
Dec 16, 2021 | 19.55 | 19.68 | 19.51 | 19.62 | 659,670 | +0.19(+1.00%) |
Dec 15, 2021 | 19.33 | 19.43 | 19.23 | 19.42 | 604,768 | +0.02(+0.08%) |
Dec 14, 2021 | 19.35 | 19.43 | 19.33 | 19.41 | 980,951 | -0.10(-0.50%) |
Dec 13, 2021 | 19.36 | 19.59 | 19.36 | 19.50 | 415,185 | -0.05(-0.25%) |
Dec 10, 2021 | 19.10 | 19.97 | 19.10 | 19.55 | 502,800 | +0.08(+0.42%) |
Dec 09, 2021 | 19.48 | 19.54 | 19.44 | 19.47 | 522,822 | -0.21(-1.07%) |
Dec 08, 2021 | 19.54 | 19.68 | 19.51 | 19.68 | 813,268 | +0.19(+0.96%) |
Dec 07, 2021 | 19.20 | 19.63 | 19.17 | 19.50 | 878,318 | +0.15(+0.75%) |
Dec 06, 2021 | 19.20 | 19.38 | 19.15 | 19.35 | 365,754 | +0.11(+0.55%) |
Dec 03, 2021 | 19.56 | 19.56 | 19.16 | 19.24 | 633,558 | +0.07(+0.38%) |
Dec 02, 2021 | 19.02 | 19.26 | 19.02 | 19.17 | 808,447 | +0.21(+1.11%) |
Dec 01, 2021 | 19.24 | 19.30 | 18.96 | 18.96 | 713,442 | -0.24(-1.27%) |
Nov 30, 2021 | 19.31 | 19.43 | 18.98 | 19.20 | 915,279 | -0.39(-1.99%) |
Nov 29, 2021 | 19.85 | 19.88 | 19.56 | 19.59 | 437,174 | -0.11(-0.54%) |
Nov 26, 2021 | 19.97 | 20.01 | 19.54 | 19.70 | 376,644 | -0.75(-3.65%) |
Nov 24, 2021 | 20.49 | 20.64 | 20.44 | 20.44 | 349,721 | -0.02(-0.12%) |
Nov 23, 2021 | 20.33 | 20.48 | 20.27 | 20.47 | 472,955 | +0.19(+0.92%) |
Nov 22, 2021 | 20.18 | 20.34 | 20.17 | 20.28 | 524,232 | +0.07(+0.36%) |
Nov 19, 2021 | 20.51 | 20.51 | 20.19 | 20.21 | 382,142 | -0.12(-0.60%) |
Nov 18, 2021 | 20.35 | 20.33 | 20.31 | 20.33 | 364,133 | +0.02(+0.08%) |
Nov 17, 2021 | 20.39 | 20.51 | 20.24 | 20.31 | 575,325 | -0.07(-0.36%) |
Nov 16, 2021 | 20.41 | 20.46 | 20.36 | 20.39 | 479,286 | -0.05(-0.24%) |
Nov 15, 2021 | 20.37 | 20.45 | 20.30 | 20.44 | 540,477 | +0.02(+0.12%) |
Nov 12, 2021 | 20.33 | 20.47 | 20.33 | 20.41 | 463,430 | +0.03(+0.16%) |
Nov 11, 2021 | 20.35 | 20.44 | 20.34 | 20.38 | 456,834 | +0.21(+1.05%) |
Nov 10, 2021 | 20.32 | 20.17 | 778,214 | -0.08(-0.40%) | ||
Nov 09, 2021 | 20.16 | 20.26 | 20.06 | 20.25 | 1,755,004 | +0.06(+0.32%) |
Nov 08, 2021 | 20.22 | 20.27 | 20.19 | 20.19 | 393,635 | -0.01(-0.04%) |
Nov 05, 2021 | 20.13 | 20.23 | 20.02 | 20.19 | 766,426 | +0.11(+0.57%) |
Nov 04, 2021 | 20.48 | 20.49 | 20.06 | 20.08 | 584,885 | -0.20(-1.00%) |
Nov 03, 2021 | 20.32 | 20.38 | 20.21 | 20.28 | 620,064 | -0.19(-0.91%) |
Nov 02, 2021 | 20.48 | 20.53 | 20.41 | 20.47 | 488,960 | -0.02(-0.12%) |