Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.99 | 23.12 | 22.48 | 22.52 | 9,870,946 | -0.37(-1.60%) |
Apr 28, 2022 | 22.70 | 22.91 | 22.49 | 22.88 | 6,102,980 | +0.33(+1.46%) |
Apr 27, 2022 | 22.52 | 22.72 | 22.41 | 22.55 | 8,198,528 | +0.20(+0.90%) |
Apr 26, 2022 | 22.63 | 22.67 | 22.33 | 22.35 | 7,339,551 | -0.42(-1.85%) |
Apr 25, 2022 | 22.58 | 22.80 | 22.38 | 22.77 | 15,101,377 | -0.39(-1.70%) |
Apr 22, 2022 | 23.68 | 23.68 | 23.13 | 23.17 | 9,918,838 | -0.91(-3.77%) |
Apr 21, 2022 | 24.57 | 24.58 | 24.05 | 24.07 | 6,346,166 | -0.48(-1.94%) |
Apr 20, 2022 | 24.46 | 24.58 | 24.40 | 24.55 | 5,491,359 | +0.15(+0.60%) |
Apr 19, 2022 | 24.12 | 24.42 | 24.08 | 24.40 | 6,227,618 | +0.30(+1.25%) |
Apr 18, 2022 | 23.96 | 24.21 | 23.94 | 24.10 | 4,984,771 | -0.07(-0.30%) |
Apr 14, 2022 | 24.31 | 24.36 | 24.17 | 24.17 | 5,765,289 | -0.10(-0.42%) |
Apr 13, 2022 | 23.98 | 24.30 | 23.98 | 24.27 | 4,738,834 | +0.13(+0.53%) |
Apr 12, 2022 | 24.31 | 24.37 | 24.09 | 24.15 | 6,514,845 | +0.09(+0.38%) |
Apr 11, 2022 | 24.18 | 24.21 | 24.03 | 24.05 | 7,060,030 | -0.26(-1.06%) |
Apr 08, 2022 | 24.21 | 24.41 | 24.17 | 24.31 | 5,834,705 | +0.01(+0.04%) |
Apr 07, 2022 | 24.22 | 24.37 | 24.08 | 24.30 | 5,423,452 | -0.03(-0.11%) |
Apr 06, 2022 | 24.47 | 24.50 | 24.19 | 24.33 | 4,304,525 | -0.16(-0.67%) |
Apr 05, 2022 | 24.73 | 24.88 | 24.41 | 24.49 | 7,482,207 | -0.13(-0.52%) |
Apr 04, 2022 | 24.45 | 24.65 | 24.39 | 24.62 | 3,555,603 | +0.17(+0.71%) |
Apr 01, 2022 | 24.37 | 24.46 | 24.25 | 24.45 | 4,670,258 | +0.24(+0.98%) |
Mar 31, 2022 | 24.39 | 24.43 | 24.18 | 24.21 | 5,648,447 | -0.25(-1.01%) |
Mar 30, 2022 | 24.50 | 24.64 | 24.39 | 24.46 | 9,120,974 | +0.02(+0.07%) |
Mar 29, 2022 | 24.30 | 24.45 | 24.21 | 24.44 | 4,452,385 | +0.28(+1.18%) |
Mar 28, 2022 | 24.09 | 24.16 | 23.98 | 24.16 | 3,499,255 | -0.12(-0.49%) |
Mar 25, 2022 | 24.12 | 24.27 | 24.07 | 24.27 | 3,783,428 | +0.13(+0.53%) |
Mar 24, 2022 | 23.91 | 24.16 | 23.90 | 24.15 | 9,503,008 | +0.33(+1.38%) |
Mar 23, 2022 | 23.66 | 23.87 | 23.65 | 23.82 | 7,818,674 | +0.02(+0.08%) |
Mar 22, 2022 | 23.70 | 23.81 | 23.65 | 23.80 | 8,454,191 | +0.27(+1.13%) |
Mar 21, 2022 | 23.46 | 23.64 | 23.40 | 23.53 | 5,617,298 | +0.00(+0.00%) |
Mar 18, 2022 | 23.21 | 23.57 | 23.21 | 23.53 | 4,209,586 | +0.29(+1.26%) |
Mar 17, 2022 | 22.96 | 23.32 | 22.95 | 23.24 | 4,590,309 | +0.23(+1.00%) |
Mar 16, 2022 | 22.71 | 23.04 | 22.45 | 23.01 | 4,862,998 | +0.74(+3.33%) |
Mar 15, 2022 | 22.19 | 22.33 | 22.07 | 22.27 | 10,384,550 | +0.21(+0.96%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.98 | 22.06 | 4,459,320 | -0.27(-1.23%) |
Mar 11, 2022 | 22.55 | 22.55 | 22.28 | 22.33 | 6,433,751 | -0.24(-1.06%) |
Mar 10, 2022 | 22.45 | 22.69 | 22.57 | 3,172,649 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.45 | 22.48 | 22.26 | 22.37 | 6,581,543 | +0.47(+2.13%) |
Mar 08, 2022 | 22.02 | 22.24 | 21.81 | 21.90 | 12,691,620 | -0.35(-1.56%) |
Mar 07, 2022 | 22.52 | 22.54 | 22.16 | 22.25 | 8,758,127 | -0.44(-1.94%) |
Mar 04, 2022 | 22.30 | 22.71 | 22.23 | 22.69 | 9,846,211 | +0.36(+1.60%) |
Mar 03, 2022 | 22.49 | 22.56 | 22.19 | 22.33 | 12,570,758 | -0.21(-0.93%) |
Mar 02, 2022 | 22.33 | 22.56 | 22.25 | 22.54 | 6,716,235 | +0.71(+3.23%) |
Mar 01, 2022 | 22.02 | 22.09 | 21.67 | 21.84 | 10,293,712 | -0.19(-0.87%) |
Feb 28, 2022 | 21.96 | 22.21 | 21.92 | 22.03 | 9,391,537 | -0.16(-0.70%) |
Feb 25, 2022 | 21.78 | 22.19 | 21.84 | 22.19 | 10,305,924 | +0.39(+1.81%) |
Feb 24, 2022 | 21.40 | 21.82 | 21.32 | 21.79 | 9,589,320 | -0.16(-0.75%) |
Feb 23, 2022 | 22.35 | 22.35 | 21.92 | 21.96 | 9,599,088 | -0.14(-0.62%) |
Feb 22, 2022 | 22.18 | 22.30 | 21.97 | 22.09 | 7,255,740 | +0.13(+0.58%) |
Feb 18, 2022 | 21.97 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.30 | 22.34 | 22.09 | 22.14 | 5,597,895 | -0.17(-0.78%) |
Feb 16, 2022 | 22.06 | 22.35 | 22.05 | 22.31 | 5,275,814 | +0.24(+1.08%) |
Feb 15, 2022 | 21.91 | 22.08 | 21.84 | 22.08 | 5,545,800 | +0.36(+1.65%) |
Feb 14, 2022 | 21.77 | 21.82 | 21.56 | 21.72 | 8,998,213 | +0.05(+0.21%) |
Feb 11, 2022 | 21.97 | 22.07 | 21.64 | 21.67 | 7,368,584 | -0.22(-1.00%) |
Feb 10, 2022 | 21.96 | 22.36 | 21.84 | 21.89 | 5,924,774 | -0.20(-0.91%) |
Feb 09, 2022 | 22.04 | 22.11 | 22.00 | 22.09 | 6,016,820 | +0.35(+1.60%) |
Feb 08, 2022 | 21.62 | 21.78 | 21.52 | 21.75 | 6,082,567 | +0.40(+1.89%) |
Feb 07, 2022 | 21.31 | 21.47 | 21.28 | 21.34 | 4,713,822 | +0.17(+0.82%) |
Feb 04, 2022 | 21.08 | 21.26 | 20.95 | 21.17 | 4,443,690 | +0.08(+0.39%) |
Feb 03, 2022 | 21.21 | 21.06 | 21.09 | 5,824,575 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.30 | 21.38 | 21.19 | 21.32 | 5,392,608 | +0.13(+0.60%) |
Feb 01, 2022 | 21.00 | 21.21 | 20.87 | 21.20 | 5,246,832 | +0.27(+1.31%) |
Jan 31, 2022 | 20.67 | 20.92 | 20.92 | 4,607,634 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.55 | 20.70 | 20.33 | 20.67 | 12,476,279 | +0.09(+0.45%) |
Jan 27, 2022 | 20.88 | 20.99 | 20.52 | 20.58 | 11,800,008 | -0.47(-2.22%) |
Jan 26, 2022 | 21.41 | 21.48 | 20.89 | 21.05 | 12,024,041 | -0.19(-0.91%) |
Jan 25, 2022 | 21.03 | 21.36 | 20.82 | 21.24 | 11,860,631 | -0.05(-0.26%) |
Jan 24, 2022 | 21.00 | 21.31 | 20.58 | 21.30 | 10,956,533 | -0.17(-0.81%) |
Jan 21, 2022 | 21.80 | 21.87 | 21.46 | 21.47 | 8,180,810 | -0.62(-2.82%) |
Jan 20, 2022 | 22.37 | 22.48 | 22.08 | 22.09 | 3,670,488 | -0.16(-0.74%) |
Jan 19, 2022 | 22.35 | 22.41 | 22.19 | 22.26 | 5,243,972 | +0.10(+0.45%) |
Jan 18, 2022 | 22.25 | 22.30 | 22.09 | 22.16 | 5,951,744 | -0.38(-1.67%) |
Jan 14, 2022 | 22.53 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.04 | 23.05 | 22.75 | 22.79 | 8,135,911 | -0.08(-0.36%) |
Jan 12, 2022 | 22.77 | 22.90 | 22.73 | 22.87 | 2,963,023 | +0.21(+0.93%) |
Jan 11, 2022 | 22.35 | 22.66 | 22.25 | 22.66 | 3,770,005 | +0.28(+1.27%) |
Jan 10, 2022 | 22.32 | 22.40 | 22.10 | 22.38 | 6,480,353 | -0.17(-0.77%) |
Jan 07, 2022 | 22.47 | 22.56 | 22.36 | 22.55 | 3,068,712 | +0.11(+0.49%) |
Jan 06, 2022 | 22.47 | 22.57 | 22.31 | 22.44 | 7,352,586 | -0.40(-1.76%) |
Jan 05, 2022 | 23.13 | 23.19 | 22.83 | 22.85 | 3,658,926 | -0.28(-1.23%) |
Jan 04, 2022 | 23.13 | 23.25 | 23.09 | 23.13 | 2,385,683 | +0.35(+1.53%) |
Jan 03, 2022 | 22.62 | 22.82 | 22.56 | 22.78 | 6,094,396 | +0.04(+0.16%) |
Dec 31, 2021 | 22.68 | 22.82 | 22.68 | 22.74 | 1,959,784 | -0.16(-0.68%) |
Dec 30, 2021 | 22.94 | 23.04 | 22.88 | 22.90 | 1,177,855 | +0.01(+0.04%) |
Dec 29, 2021 | 22.89 | 23.01 | 22.86 | 22.89 | 1,850,743 | +0.10(+0.44%) |
Dec 28, 2021 | 22.89 | 22.94 | 22.79 | 22.79 | 3,517,332 | -0.06(-0.28%) |
Dec 27, 2021 | 22.59 | 22.86 | 22.59 | 22.86 | 2,265,988 | +0.15(+0.68%) |
Dec 23, 2021 | 22.54 | 22.72 | 22.53 | 22.70 | 2,502,850 | +0.15(+0.64%) |
Dec 22, 2021 | 22.27 | 22.56 | 22.25 | 22.56 | 3,036,651 | +0.33(+1.47%) |
Dec 21, 2021 | 22.05 | 22.24 | 22.05 | 22.23 | 1,947,643 | +0.37(+1.70%) |
Dec 20, 2021 | 21.88 | 21.88 | 21.72 | 21.86 | 3,560,191 | +0.02(+0.08%) |
Dec 17, 2021 | 22.03 | 22.07 | 21.82 | 21.84 | 4,879,433 | -0.25(-1.15%) |
Dec 16, 2021 | 22.20 | 22.23 | 22.01 | 22.09 | 6,586,709 | -0.13(-0.57%) |
Dec 15, 2021 | 22.03 | 22.22 | 21.80 | 22.22 | 3,620,188 | +0.25(+1.12%) |
Dec 14, 2021 | 21.97 | 22.11 | 21.88 | 21.97 | 3,880,856 | -0.09(-0.41%) |
Dec 13, 2021 | 22.21 | 22.22 | 22.03 | 22.07 | 3,830,877 | -0.25(-1.11%) |
Dec 10, 2021 | 22.34 | 22.36 | 22.19 | 22.31 | 3,173,270 | +0.04(+0.16%) |
Dec 09, 2021 | 22.28 | 22.31 | 22.22 | 22.28 | 2,992,286 | -0.13(-0.59%) |
Dec 08, 2021 | 22.35 | 22.43 | 22.30 | 22.41 | 2,498,203 | +0.19(+0.88%) |
Dec 07, 2021 | 22.01 | 22.29 | 22.01 | 22.22 | 4,225,564 | +0.42(+1.91%) |
Dec 06, 2021 | 21.69 | 21.87 | 21.62 | 21.80 | 2,669,756 | +0.31(+1.44%) |
Dec 03, 2021 | 21.76 | 21.77 | 21.29 | 21.49 | 5,354,518 | -0.31(-1.42%) |
Dec 02, 2021 | 21.62 | 21.88 | 21.59 | 21.80 | 3,760,473 | +0.36(+1.69%) |
Dec 01, 2021 | 21.92 | 21.99 | 21.43 | 21.44 | 5,633,424 | -0.19(-0.86%) |
Nov 30, 2021 | 21.79 | 21.86 | 21.74 | 21.62 | 5,247,643 | -0.26(-1.17%) |
Nov 29, 2021 | 21.92 | 21.92 | 21.71 | 21.88 | 3,374,524 | +0.17(+0.77%) |
Nov 26, 2021 | 21.88 | 21.88 | 21.64 | 21.71 | 2,685,617 | -0.86(-3.80%) |
Nov 24, 2021 | 22.42 | 22.58 | 22.39 | 22.57 | 2,051,064 | -0.09(-0.39%) |
Nov 23, 2021 | 22.54 | 22.67 | 22.49 | 22.66 | 2,408,995 | +0.29(+1.30%) |
Nov 22, 2021 | 22.45 | 22.52 | 22.35 | 22.37 | 1,454,675 | -0.03(-0.12%) |
Nov 19, 2021 | 22.49 | 22.53 | 22.39 | 22.39 | 1,816,519 | -0.19(-0.82%) |
Nov 18, 2021 | 22.54 | 22.61 | 22.43 | 22.58 | 2,339,412 | +0.02(+0.08%) |
Nov 17, 2021 | 22.65 | 22.67 | 22.51 | 22.56 | 2,297,511 | -0.37(-1.62%) |
Nov 16, 2021 | 22.98 | 23.03 | 22.92 | 22.93 | 2,429,584 | -0.13(-0.57%) |
Nov 15, 2021 | 23.18 | 23.19 | 23.05 | 23.07 | 2,397,620 | +0.02(+0.08%) |
Nov 12, 2021 | 22.98 | 23.07 | 22.93 | 23.05 | 1,939,622 | +0.20(+0.89%) |
Nov 11, 2021 | 22.90 | 22.92 | 22.82 | 22.84 | 2,982,440 | -0.11(-0.46%) |
Nov 10, 2021 | 23.21 | 22.93 | 22.95 | 2,955,373 | -0.28(-1.22%) | |
Nov 09, 2021 | 23.34 | 23.35 | 23.16 | 23.23 | 2,542,176 | -0.18(-0.76%) |
Nov 08, 2021 | 23.43 | 23.47 | 23.41 | 23.41 | 1,314,111 | +0.04(+0.19%) |
Nov 05, 2021 | 23.34 | 23.39 | 23.29 | 23.37 | 3,887,198 | +0.17(+0.72%) |
Nov 04, 2021 | 23.21 | 23.24 | 23.10 | 23.20 | 1,856,557 | -0.11(-0.49%) |
Nov 03, 2021 | 23.18 | 23.32 | 23.09 | 23.31 | 2,022,917 | +0.18(+0.76%) |
Nov 02, 2021 | 23.15 | 23.18 | 23.10 | 23.14 | 1,803,517 | -0.27(-1.13%) |
Nov 01, 2021 | 23.31 | 23.40 | 23.27 | 23.40 | 1,431,625 | +0.01(+0.04%) |
Oct 29, 2021 | 23.26 | 23.42 | 23.24 | 23.39 | 3,532,463 | -0.34(-1.45%) |
Oct 28, 2021 | 23.54 | 23.74 | 23.54 | 23.74 | 1,935,464 | +0.26(+1.09%) |
Oct 27, 2021 | 23.60 | 23.64 | 23.48 | 23.48 | 2,457,118 | -0.08(-0.34%) |
Oct 26, 2021 | 23.66 | 23.56 | 1,635,490 | -0.04(-0.19%) | ||
Oct 25, 2021 | 23.56 | 23.66 | 23.48 | 23.60 | 1,652,544 | +0.14(+0.60%) |
Oct 22, 2021 | 23.43 | 23.52 | 23.31 | 23.46 | 3,146,648 | +0.14(+0.61%) |
Oct 21, 2021 | 23.37 | 23.43 | 23.28 | 23.32 | 3,710,387 | -0.22(-0.94%) |
Oct 20, 2021 | 23.42 | 23.58 | 23.39 | 23.54 | 2,437,317 | +0.21(+0.91%) |
Oct 19, 2021 | 23.25 | 23.38 | 23.22 | 23.33 | 1,468,088 | +0.32(+1.38%) |
Oct 18, 2021 | 22.91 | 23.03 | 22.87 | 23.01 | 1,863,235 | -0.11(-0.50%) |
Oct 15, 2021 | 23.03 | 23.13 | 22.98 | 23.13 | 4,523,782 | +0.11(+0.46%) |
Oct 14, 2021 | 22.95 | 23.03 | 22.90 | 23.02 | 1,557,935 | +0.26(+1.13%) |
Oct 13, 2021 | 22.62 | 22.78 | 22.54 | 22.76 | 2,058,482 | +0.10(+0.43%) |
Oct 12, 2021 | 22.64 | 22.75 | 22.57 | 22.67 | 1,786,555 | +0.13(+0.59%) |
Oct 11, 2021 | 22.61 | 22.77 | 22.53 | 22.53 | 1,620,028 | +0.02(+0.08%) |
Oct 08, 2021 | 22.60 | 22.61 | 22.50 | 22.52 | 2,120,986 | +0.02(+0.08%) |
Oct 07, 2021 | 22.34 | 22.57 | 22.34 | 22.50 | 1,746,329 | +0.28(+1.27%) |
Oct 06, 2021 | 21.94 | 22.23 | 21.88 | 22.22 | 3,919,177 | -0.17(-0.75%) |
Oct 05, 2021 | 22.26 | 22.46 | 22.24 | 22.38 | 3,917,909 | +0.24(+1.08%) |
Oct 04, 2021 | 22.24 | 22.31 | 22.02 | 22.15 | 3,622,817 | +0.10(+0.44%) |
Oct 01, 2021 | 22.00 | 22.13 | 21.85 | 22.05 | 5,872,937 | +0.11(+0.48%) |
Sep 30, 2021 | 22.07 | 22.14 | 21.89 | 21.94 | 5,750,661 | +0.14(+0.65%) |
Sep 29, 2021 | 21.89 | 21.95 | 21.77 | 21.80 | 2,786,127 | -0.06(-0.28%) |
Sep 28, 2021 | 22.06 | 22.08 | 21.78 | 21.86 | 4,274,796 | -0.66(-2.94%) |
Sep 27, 2021 | 22.42 | 22.54 | 22.41 | 22.53 | 1,216,051 | +0.13(+0.59%) |
Sep 24, 2021 | 22.33 | 22.42 | 22.31 | 22.39 | 2,516,997 | -0.25(-1.09%) |
Sep 23, 2021 | 22.53 | 22.70 | 22.50 | 22.64 | 1,494,618 | +0.34(+1.51%) |
Sep 22, 2021 | 22.30 | 22.51 | 22.26 | 22.30 | 3,487,718 | +0.14(+0.64%) |
Sep 21, 2021 | 22.24 | 22.31 | 22.10 | 22.16 | 3,107,784 | +0.26(+1.17%) |
Sep 20, 2021 | 21.88 | 21.96 | 21.66 | 21.91 | 3,233,709 | -0.58(-2.59%) |
Sep 17, 2021 | 22.66 | 22.69 | 22.42 | 22.49 | 2,767,347 | -0.42(-1.85%) |
Sep 16, 2021 | 22.89 | 22.92 | 22.76 | 22.91 | 1,848,285 | -0.07(-0.31%) |
Sep 15, 2021 | 22.84 | 23.00 | 22.82 | 22.99 | 2,105,594 | +0.22(+0.97%) |
Sep 14, 2021 | 23.04 | 23.04 | 22.75 | 22.76 | 2,099,800 | -0.23(-1.00%) |
Sep 13, 2021 | 23.11 | 23.12 | 22.92 | 22.99 | 2,672,512 | +0.19(+0.81%) |
Sep 10, 2021 | 23.08 | 23.09 | 22.81 | 22.81 | 1,731,735 | -0.17(-0.73%) |
Sep 09, 2021 | 23.05 | 23.12 | 22.93 | 22.98 | 1,924,566 | -0.23(-0.99%) |
Sep 08, 2021 | 23.31 | 23.35 | 23.17 | 23.21 | 2,517,807 | -0.13(-0.57%) |
Sep 07, 2021 | 23.43 | 23.45 | 23.34 | 23.34 | 2,684,951 | -0.12(-0.53%) |
Sep 03, 2021 | 23.38 | 23.52 | 23.38 | 23.46 | 1,870,741 | +0.12(+0.53%) |
Sep 02, 2021 | 23.31 | 23.37 | 23.31 | 23.34 | 2,160,141 | +0.19(+0.84%) |
Sep 01, 2021 | 23.15 | 23.24 | 23.12 | 23.14 | 2,056,373 | +0.23(+1.00%) |
Aug 31, 2021 | 22.98 | 23.01 | 22.91 | 22.91 | 1,848,455 | -0.07(-0.31%) |
Aug 30, 2021 | 22.99 | 23.03 | 22.94 | 22.99 | 1,331,215 | -0.01(-0.04%) |
Aug 27, 2021 | 22.73 | 23.01 | 22.72 | 22.99 | 1,353,711 | +0.34(+1.48%) |
Aug 26, 2021 | 22.76 | 22.79 | 22.64 | 22.66 | 2,152,862 | -0.21(-0.93%) |
Aug 25, 2021 | 22.81 | 22.92 | 22.78 | 22.87 | 1,084,540 | +0.06(+0.27%) |
Aug 24, 2021 | 22.70 | 22.86 | 22.68 | 22.81 | 1,050,948 | +0.19(+0.86%) |
Aug 23, 2021 | 22.44 | 22.65 | 22.44 | 22.61 | 1,122,780 | +0.22(+0.99%) |
Aug 20, 2021 | 22.24 | 22.41 | 22.22 | 22.39 | 1,673,664 | +0.04(+0.20%) |
Aug 19, 2021 | 22.28 | 22.43 | 22.25 | 22.35 | 3,384,065 | -0.19(-0.82%) |
Aug 18, 2021 | 22.64 | 22.74 | 22.53 | 22.53 | 2,514,078 | -0.18(-0.78%) |
Aug 17, 2021 | 22.77 | 22.81 | 22.57 | 22.71 | 6,683,906 | -0.57(-2.43%) |
Aug 16, 2021 | 23.26 | 23.31 | 23.18 | 23.28 | 2,584,891 | -0.25(-1.05%) |
Aug 13, 2021 | 23.46 | 23.53 | 23.43 | 23.52 | 1,344,586 | +0.16(+0.68%) |
Aug 12, 2021 | 23.36 | 23.40 | 23.30 | 23.37 | 2,573,875 | -0.07(-0.30%) |
Aug 11, 2021 | 23.45 | 23.48 | 23.37 | 23.44 | 2,312,785 | +0.11(+0.49%) |
Aug 10, 2021 | 23.22 | 23.33 | 23.22 | 23.32 | 866,463 | +0.12(+0.53%) |
Aug 09, 2021 | 23.27 | 23.27 | 23.17 | 23.20 | 1,461,099 | -0.09(-0.38%) |
Aug 06, 2021 | 23.29 | 23.34 | 23.23 | 23.29 | 1,726,898 | +0.00(+0.00%) |
Aug 05, 2021 | 23.28 | 23.35 | 23.25 | 23.29 | 2,072,158 | +0.17(+0.73%) |
Aug 04, 2021 | 23.22 | 23.27 | 23.11 | 23.12 | 1,358,111 | -0.02(-0.08%) |
Aug 03, 2021 | 23.04 | 23.18 | 22.96 | 23.14 | 1,855,603 | +0.19(+0.81%) |
Aug 02, 2021 | 23.04 | 23.13 | 22.91 | 22.95 | 3,918,986 | +0.17(+0.74%) |
Jul 30, 2021 | 22.83 | 22.91 | 22.72 | 22.78 | 1,683,151 | -0.22(-0.96%) |
Jul 29, 2021 | 23.00 | 23.08 | 22.99 | 23.00 | 2,054,515 | +0.19(+0.85%) |
Jul 28, 2021 | 22.76 | 22.88 | 22.68 | 22.81 | 3,018,717 | -0.06(-0.27%) |
Jul 27, 2021 | 22.91 | 22.91 | 22.76 | 22.87 | 2,259,466 | -0.04(-0.19%) |
Jul 26, 2021 | 22.83 | 22.94 | 22.83 | 22.91 | 1,422,623 | +0.03(+0.12%) |
Jul 23, 2021 | 22.90 | 22.93 | 22.82 | 22.89 | 5,067,991 | +0.16(+0.70%) |
Jul 22, 2021 | 22.83 | 22.83 | 22.65 | 22.73 | 2,889,359 | -0.04(-0.16%) |
Jul 21, 2021 | 22.55 | 22.78 | 22.54 | 22.76 | 2,236,445 | +0.34(+1.50%) |
Jul 20, 2021 | 22.10 | 22.45 | 22.07 | 22.43 | 2,273,711 | +0.27(+1.24%) |
Jul 19, 2021 | 22.26 | 22.28 | 22.02 | 22.15 | 2,726,848 | -0.48(-2.11%) |
Jul 16, 2021 | 22.84 | 22.85 | 22.59 | 22.63 | 2,332,571 | -0.16(-0.70%) |
Jul 15, 2021 | 22.79 | 22.87 | 22.68 | 22.79 | 1,566,914 | -0.22(-0.96%) |
Jul 14, 2021 | 23.12 | 23.14 | 22.98 | 23.01 | 1,800,329 | +0.09(+0.39%) |
Jul 13, 2021 | 22.94 | 23.00 | 22.88 | 22.92 | 1,488,540 | -0.13(-0.58%) |
Jul 12, 2021 | 22.97 | 23.10 | 22.95 | 23.06 | 1,001,125 | -0.04(-0.15%) |
Jul 09, 2021 | 22.84 | 23.10 | 22.80 | 23.09 | 4,559,982 | +0.39(+1.71%) |
Jul 08, 2021 | 22.64 | 22.74 | 22.53 | 22.70 | 4,408,423 | -0.35(-1.53%) |
Jul 07, 2021 | 23.07 | 23.14 | 22.95 | 23.06 | 3,424,761 | +0.25(+1.09%) |
Jul 06, 2021 | 22.99 | 23.00 | 22.67 | 22.81 | 2,706,369 | -0.31(-1.34%) |
Jul 02, 2021 | 22.96 | 23.12 | 22.91 | 23.12 | 1,965,866 | +0.23(+1.00%) |
Jul 01, 2021 | 22.86 | 22.89 | 22.74 | 22.89 | 2,846,180 | -0.08(-0.35%) |
Jun 30, 2021 | 22.90 | 23.00 | 22.88 | 22.97 | 3,699,227 | -0.19(-0.80%) |
Jun 29, 2021 | 23.21 | 23.23 | 23.12 | 23.15 | 2,032,624 | +0.02(+0.08%) |
Jun 28, 2021 | 23.26 | 23.26 | 23.08 | 23.14 | 1,552,412 | -0.17(-0.72%) |
Jun 25, 2021 | 23.31 | 23.31 | 23.21 | 23.30 | 1,589,158 | +0.02(+0.08%) |
Jun 24, 2021 | 23.24 | 23.30 | 23.18 | 23.29 | 1,796,741 | +0.19(+0.80%) |
Jun 23, 2021 | 23.17 | 23.22 | 23.07 | 23.10 | 3,533,236 | -0.20(-0.87%) |
Jun 22, 2021 | 23.16 | 23.37 | 23.12 | 23.30 | 1,558,905 | +0.00(+0.00%) |
Jun 21, 2021 | 23.08 | 23.34 | 23.04 | 23.30 | 1,380,597 | +0.31(+1.35%) |
Jun 18, 2021 | 23.08 | 23.14 | 22.94 | 22.99 | 2,979,306 | -0.58(-2.47%) |
Jun 17, 2021 | 23.68 | 23.75 | 23.45 | 23.58 | 4,327,998 | -0.19(-0.82%) |
Jun 16, 2021 | 24.02 | 24.04 | 23.69 | 23.77 | 2,263,989 | -0.11(-0.44%) |
Jun 15, 2021 | 23.91 | 23.92 | 23.83 | 23.88 | 4,801,387 | -0.04(-0.15%) |
Jun 14, 2021 | 23.90 | 23.94 | 23.82 | 23.91 | 1,020,740 | +0.05(+0.22%) |
Jun 11, 2021 | 23.85 | 23.88 | 23.75 | 23.86 | 2,490,121 | -0.02(-0.07%) |
Jun 10, 2021 | 23.81 | 23.91 | 23.76 | 23.88 | 2,429,701 | +0.24(+1.03%) |
Jun 09, 2021 | 23.76 | 23.76 | 23.62 | 23.63 | 3,194,558 | -0.23(-0.95%) |
Jun 08, 2021 | 23.89 | 23.91 | 23.79 | 23.86 | 1,143,745 | +0.03(+0.15%) |
Jun 07, 2021 | 23.83 | 23.84 | 23.76 | 23.83 | 2,091,385 | -0.04(-0.18%) |
Jun 04, 2021 | 23.82 | 23.89 | 23.78 | 23.87 | 3,338,555 | +0.38(+1.63%) |
Jun 03, 2021 | 23.52 | 23.53 | 23.42 | 23.49 | 1,792,577 | -0.16(-0.66%) |
Jun 02, 2021 | 23.58 | 23.67 | 23.54 | 23.64 | 2,103,070 | +0.23(+0.97%) |
Jun 01, 2021 | 23.47 | 23.49 | 23.39 | 23.42 | 1,973,226 | +0.10(+0.45%) |
May 28, 2021 | 23.34 | 23.41 | 23.29 | 23.31 | 2,432,309 | +0.00(+0.00%) |
May 27, 2021 | 23.29 | 23.34 | 23.25 | 23.31 | 2,788,642 | +0.13(+0.56%) |
May 26, 2021 | 23.10 | 23.21 | 23.10 | 23.18 | 2,586,330 | +0.03(+0.15%) |
May 25, 2021 | 23.24 | 23.27 | 23.10 | 23.15 | 1,576,214 | +0.05(+0.23%) |
May 24, 2021 | 23.03 | 23.14 | 23.01 | 23.09 | 2,442,625 | +0.17(+0.72%) |
May 21, 2021 | 23.04 | 23.06 | 22.87 | 22.93 | 2,313,406 | -0.21(-0.90%) |
May 20, 2021 | 22.95 | 23.15 | 22.94 | 23.14 | 2,993,968 | +0.55(+2.43%) |
May 19, 2021 | 22.51 | 22.65 | 22.33 | 22.59 | 4,763,311 | -0.40(-1.74%) |
May 18, 2021 | 23.15 | 23.15 | 22.97 | 22.99 | 9,797,431 | -0.07(-0.30%) |
May 17, 2021 | 22.91 | 23.06 | 22.88 | 23.06 | 3,057,887 | -0.04(-0.19%) |
May 14, 2021 | 22.96 | 23.14 | 22.95 | 23.10 | 2,211,269 | +0.22(+0.95%) |
May 13, 2021 | 22.70 | 22.95 | 22.70 | 22.88 | 2,129,876 | +0.10(+0.42%) |
May 12, 2021 | 23.08 | 23.19 | 22.73 | 22.79 | 2,921,622 | -0.40(-1.73%) |
May 11, 2021 | 23.12 | 23.29 | 23.01 | 23.19 | 4,006,472 | -0.20(-0.86%) |
May 10, 2021 | 23.63 | 23.67 | 23.38 | 23.39 | 2,645,020 | +0.06(+0.26%) |
May 07, 2021 | 23.13 | 23.37 | 23.08 | 23.33 | 2,308,068 | +0.26(+1.13%) |
May 06, 2021 | 22.95 | 23.08 | 22.83 | 23.07 | 2,975,730 | +0.03(+0.15%) |
May 05, 2021 | 22.98 | 23.09 | 22.90 | 23.03 | 2,243,579 | +0.31(+1.38%) |
May 04, 2021 | 22.73 | 22.79 | 22.51 | 22.72 | 3,954,555 | -0.14(-0.61%) |