Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.36 | 22.37 | 22.22 | 22.23 | 6,100,506 | -0.18(-0.82%) |
Apr 28, 2022 | 22.37 | 22.46 | 22.31 | 22.41 | 7,548,657 | +0.09(+0.39%) |
Apr 27, 2022 | 22.42 | 22.45 | 22.30 | 22.32 | 6,109,341 | -0.08(-0.35%) |
Apr 26, 2022 | 22.52 | 22.52 | 22.39 | 22.40 | 6,230,449 | -0.11(-0.50%) |
Apr 25, 2022 | 22.40 | 22.54 | 22.38 | 22.51 | 9,533,891 | +0.13(+0.58%) |
Apr 22, 2022 | 22.47 | 22.47 | 22.37 | 22.38 | 9,469,844 | -0.10(-0.46%) |
Apr 21, 2022 | 22.62 | 22.63 | 22.48 | 22.49 | 10,060,678 | -0.08(-0.35%) |
Apr 20, 2022 | 22.57 | 22.62 | 22.54 | 22.57 | 7,909,826 | +0.02(+0.08%) |
Apr 19, 2022 | 22.51 | 22.57 | 22.49 | 22.55 | 5,726,626 | +0.02(+0.08%) |
Apr 18, 2022 | 22.54 | 22.57 | 22.51 | 22.53 | 9,470,016 | -0.03(-0.12%) |
Apr 14, 2022 | 22.65 | 22.68 | 22.50 | 22.56 | 6,090,195 | -0.10(-0.42%) |
Apr 13, 2022 | 22.57 | 22.65 | 22.57 | 22.65 | 7,871,055 | +0.11(+0.50%) |
Apr 12, 2022 | 22.51 | 22.61 | 22.49 | 22.54 | 8,953,722 | +0.10(+0.47%) |
Apr 11, 2022 | 22.46 | 22.49 | 22.40 | 22.44 | 8,177,932 | -0.09(-0.39%) |
Apr 08, 2022 | 22.56 | 22.61 | 22.51 | 22.52 | 6,417,639 | -0.07(-0.31%) |
Apr 07, 2022 | 22.64 | 22.65 | 22.58 | 22.59 | 10,207,554 | -0.03(-0.15%) |
Apr 06, 2022 | 22.64 | 22.71 | 22.56 | 22.63 | 17,203,814 | -0.08(-0.35%) |
Apr 05, 2022 | 22.88 | 22.88 | 22.71 | 22.71 | 13,675,056 | -0.17(-0.76%) |
Apr 04, 2022 | 22.79 | 22.89 | 22.78 | 22.88 | 8,128,383 | +0.10(+0.46%) |
Apr 01, 2022 | 22.76 | 22.79 | 22.71 | 22.78 | 8,353,179 | +0.01(+0.03%) |
Mar 31, 2022 | 22.84 | 22.85 | 22.75 | 22.77 | 8,071,888 | -0.03(-0.11%) |
Mar 30, 2022 | 22.84 | 22.84 | 22.80 | 22.80 | 12,453,779 | -0.08(-0.34%) |
Mar 29, 2022 | 22.78 | 22.87 | 22.75 | 22.87 | 7,948,506 | +0.20(+0.88%) |
Mar 28, 2022 | 22.57 | 22.67 | 22.56 | 22.67 | 3,593,198 | +0.07(+0.31%) |
Mar 25, 2022 | 22.68 | 22.68 | 22.58 | 22.60 | 5,820,595 | -0.07(-0.31%) |
Mar 24, 2022 | 22.65 | 22.68 | 22.61 | 22.67 | 4,461,114 | +0.03(+0.15%) |
Mar 23, 2022 | 22.68 | 22.69 | 22.61 | 22.64 | 6,719,066 | -0.03(-0.15%) |
Mar 22, 2022 | 22.60 | 22.70 | 22.58 | 22.67 | 10,063,634 | +0.09(+0.38%) |
Mar 21, 2022 | 22.73 | 22.75 | 22.53 | 22.59 | 9,527,226 | -0.15(-0.65%) |
Mar 18, 2022 | 22.68 | 22.74 | 22.63 | 22.73 | 5,220,734 | +0.04(+0.19%) |
Mar 17, 2022 | 22.60 | 22.69 | 22.60 | 22.69 | 10,859,721 | +0.12(+0.54%) |
Mar 16, 2022 | 22.45 | 22.59 | 22.36 | 22.57 | 13,507,124 | +0.21(+0.93%) |
Mar 15, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 8,918,492 | +0.09(+0.39%) |
Mar 14, 2022 | 22.44 | 22.44 | 22.24 | 22.27 | 8,602,941 | -0.14(-0.62%) |
Mar 11, 2022 | 22.57 | 22.57 | 22.41 | 22.41 | 5,710,597 | -0.12(-0.54%) |
Mar 10, 2022 | 22.54 | 22.60 | 22.51 | 22.54 | 7,778,760 | -0.10(-0.46%) |
Mar 09, 2022 | 22.60 | 22.66 | 22.57 | 22.64 | 6,784,737 | +0.11(+0.50%) |
Mar 08, 2022 | 22.57 | 22.63 | 22.51 | 22.53 | 9,977,355 | -0.03(-0.15%) |
Mar 07, 2022 | 22.69 | 22.70 | 22.55 | 22.56 | 10,428,871 | -0.16(-0.73%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.71 | 22.73 | 8,669,925 | -0.10(-0.42%) |
Mar 03, 2022 | 22.91 | 22.91 | 22.81 | 22.82 | 5,112,343 | -0.03(-0.15%) |
Mar 02, 2022 | 22.81 | 22.86 | 22.77 | 22.86 | 6,520,561 | +0.06(+0.27%) |
Mar 01, 2022 | 22.91 | 22.94 | 22.77 | 22.80 | 14,140,500 | -0.13(-0.58%) |
Feb 28, 2022 | 22.83 | 22.96 | 22.83 | 22.93 | 14,524,822 | +0.00(+0.00%) |
Feb 25, 2022 | 22.89 | 22.95 | 22.90 | 22.93 | 12,822,728 | +0.09(+0.38%) |
Feb 24, 2022 | 22.64 | 22.86 | 22.60 | 22.84 | 13,721,896 | +0.05(+0.23%) |
Feb 23, 2022 | 22.84 | 22.86 | 22.79 | 22.79 | 15,685,955 | -0.03(-0.11%) |
Feb 22, 2022 | 22.85 | 22.89 | 22.80 | 22.82 | 8,875,754 | -0.04(-0.19%) |
Feb 18, 2022 | 22.86 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.89 | 22.89 | 22.81 | 22.83 | 9,090,194 | -0.09(-0.38%) |
Feb 16, 2022 | 22.82 | 22.92 | 22.78 | 22.91 | 4,744,606 | +0.09(+0.38%) |
Feb 15, 2022 | 22.83 | 22.85 | 22.81 | 22.83 | 5,403,108 | +0.02(+0.08%) |
Feb 14, 2022 | 22.80 | 22.83 | 22.73 | 22.81 | 7,931,639 | +0.00(+0.00%) |
Feb 11, 2022 | 22.90 | 22.91 | 22.78 | 22.81 | 15,311,514 | -0.05(-0.23%) |
Feb 10, 2022 | 22.98 | 23.02 | 22.84 | 22.86 | 13,607,826 | -0.19(-0.83%) |
Feb 09, 2022 | 23.02 | 23.07 | 23.02 | 23.05 | 8,037,265 | +0.09(+0.38%) |
Feb 08, 2022 | 23.00 | 23.02 | 22.95 | 22.96 | 10,905,214 | -0.02(-0.08%) |
Feb 07, 2022 | 22.95 | 23.02 | 22.94 | 22.98 | 13,968,099 | +0.00(+0.00%) |
Feb 04, 2022 | 22.98 | 23.00 | 22.89 | 22.98 | 9,178,093 | -0.05(-0.23%) |
Feb 03, 2022 | 23.12 | 23.03 | 23.03 | 8,325,562 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.18 | 23.18 | 23.11 | 23.15 | 9,590,748 | +0.00(+0.00%) |
Feb 01, 2022 | 23.12 | 23.16 | 23.06 | 23.15 | 9,636,429 | +0.09(+0.41%) |
Jan 31, 2022 | 23.03 | 23.09 | 23.06 | 20,947,930 | +0.00(+0.00%) | |
Jan 28, 2022 | 23.00 | 23.08 | 22.94 | 23.06 | 7,846,605 | +0.04(+0.19%) |
Jan 27, 2022 | 23.12 | 23.15 | 22.98 | 23.02 | 5,748,554 | -0.09(-0.37%) |
Jan 26, 2022 | 23.20 | 23.23 | 23.08 | 23.10 | 6,797,377 | -0.05(-0.22%) |
Jan 25, 2022 | 23.15 | 23.18 | 23.12 | 23.15 | 5,772,599 | -0.06(-0.26%) |
Jan 24, 2022 | 23.18 | 23.22 | 23.08 | 23.22 | 7,830,124 | +0.00(+0.00%) |
Jan 21, 2022 | 23.20 | 23.25 | 23.19 | 23.22 | 6,273,034 | -0.01(-0.04%) |
Jan 20, 2022 | 23.28 | 23.32 | 23.22 | 23.22 | 3,722,361 | -0.04(-0.18%) |
Jan 19, 2022 | 23.28 | 23.31 | 23.26 | 23.27 | 6,311,494 | -0.01(-0.04%) |
Jan 18, 2022 | 23.30 | 23.30 | 23.27 | 23.28 | 9,808,548 | -0.06(-0.26%) |
Jan 14, 2022 | 23.34 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.39 | 23.39 | 23.32 | 23.33 | 6,602,174 | -0.05(-0.22%) |
Jan 12, 2022 | 23.40 | 23.40 | 23.35 | 23.38 | 4,610,855 | +0.02(+0.07%) |
Jan 11, 2022 | 23.28 | 23.36 | 23.25 | 23.36 | 4,725,108 | +0.10(+0.44%) |
Jan 10, 2022 | 23.24 | 23.28 | 23.17 | 23.26 | 8,085,348 | +0.00(+0.00%) |
Jan 07, 2022 | 23.28 | 23.28 | 23.24 | 23.26 | 6,677,885 | -0.01(-0.04%) |
Jan 06, 2022 | 23.28 | 23.33 | 23.27 | 23.27 | 14,139,087 | +0.00(+0.00%) |
Jan 05, 2022 | 23.40 | 23.40 | 23.26 | 23.27 | 5,741,967 | -0.12(-0.52%) |
Jan 04, 2022 | 23.40 | 23.40 | 23.35 | 23.39 | 5,789,216 | +0.02(+0.07%) |
Jan 03, 2022 | 23.38 | 23.39 | 23.34 | 23.37 | 4,660,941 | -0.02(-0.07%) |
Dec 31, 2021 | 23.37 | 23.39 | 23.37 | 23.39 | 3,440,415 | +0.02(+0.07%) |
Dec 30, 2021 | 23.40 | 23.40 | 23.37 | 23.37 | 3,540,135 | -0.03(-0.11%) |
Dec 29, 2021 | 23.40 | 23.42 | 23.39 | 23.40 | 4,034,294 | -0.02(-0.07%) |
Dec 28, 2021 | 23.44 | 23.44 | 23.40 | 23.41 | 5,042,708 | -0.03(-0.11%) |
Dec 27, 2021 | 23.40 | 23.44 | 23.40 | 23.44 | 2,506,982 | +0.05(+0.22%) |
Dec 23, 2021 | 23.37 | 23.41 | 23.36 | 23.39 | 5,089,469 | +0.03(+0.11%) |
Dec 22, 2021 | 23.28 | 23.36 | 23.28 | 23.36 | 4,624,108 | +0.07(+0.30%) |
Dec 21, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 4,141,326 | +0.08(+0.33%) |
Dec 20, 2021 | 23.22 | 23.22 | 23.18 | 23.22 | 5,082,449 | -0.03(-0.11%) |
Dec 17, 2021 | 23.25 | 23.25 | 23.21 | 23.24 | 8,808,514 | -0.02(-0.08%) |
Dec 16, 2021 | 23.30 | 23.30 | 23.24 | 23.26 | 12,766,848 | -0.03(-0.11%) |
Dec 15, 2021 | 23.24 | 23.28 | 23.19 | 23.28 | 8,377,713 | +0.05(+0.22%) |
Dec 14, 2021 | 23.22 | 23.25 | 23.20 | 23.23 | 4,928,334 | -0.03(-0.15%) |
Dec 13, 2021 | 23.23 | 23.28 | 23.22 | 23.27 | 6,664,424 | +0.03(+0.15%) |
Dec 10, 2021 | 23.25 | 23.26 | 23.22 | 23.23 | 3,318,678 | +0.02(+0.07%) |
Dec 09, 2021 | 23.28 | 23.28 | 23.21 | 23.22 | 6,334,216 | -0.06(-0.26%) |
Dec 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 9,358,869 | +0.01(+0.04%) |
Dec 07, 2021 | 23.26 | 23.30 | 23.23 | 23.27 | 8,503,173 | +0.09(+0.37%) |
Dec 06, 2021 | 23.15 | 23.22 | 23.13 | 23.18 | 5,827,973 | +0.04(+0.19%) |
Dec 03, 2021 | 23.13 | 23.15 | 23.09 | 23.14 | 6,475,948 | +0.01(+0.04%) |
Dec 02, 2021 | 23.03 | 23.15 | 23.03 | 23.13 | 12,309,096 | +0.11(+0.48%) |
Dec 01, 2021 | 23.07 | 23.12 | 23.01 | 23.02 | 8,380,973 | -0.00(-0.02%) |
Nov 30, 2021 | 23.07 | 23.10 | 23.07 | 23.02 | 13,805,677 | -0.09(-0.37%) |
Nov 29, 2021 | 23.05 | 23.12 | 23.05 | 23.11 | 7,181,643 | +0.09(+0.37%) |
Nov 26, 2021 | 23.07 | 23.07 | 22.99 | 23.02 | 3,250,567 | -0.12(-0.52%) |
Nov 24, 2021 | 23.13 | 23.14 | 23.08 | 23.14 | 5,772,591 | +0.00(+0.00%) |
Nov 23, 2021 | 23.17 | 23.18 | 23.13 | 23.14 | 2,357,368 | -0.03(-0.15%) |
Nov 22, 2021 | 23.24 | 23.24 | 23.17 | 23.18 | 4,407,341 | -0.04(-0.18%) |
Nov 19, 2021 | 23.24 | 23.25 | 23.21 | 23.22 | 2,386,306 | -0.01(-0.04%) |
Nov 18, 2021 | 23.28 | 23.28 | 23.22 | 23.23 | 4,090,301 | -0.03(-0.15%) |
Nov 17, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 3,941,097 | -0.02(-0.07%) |
Nov 16, 2021 | 23.26 | 23.28 | 23.26 | 23.28 | 3,066,292 | +0.01(+0.04%) |
Nov 15, 2021 | 23.31 | 23.31 | 23.26 | 23.27 | 2,839,421 | -0.02(-0.07%) |
Nov 12, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 1,874,031 | -0.01(-0.04%) |
Nov 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 1,559,262 | +0.00(+0.00%) |
Nov 10, 2021 | 23.36 | 23.30 | 6,472,490 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.37 | 23.38 | 23.35 | 23.37 | 2,207,136 | +0.01(+0.04%) |
Nov 08, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 3,715,707 | -0.03(-0.11%) |
Nov 05, 2021 | 23.37 | 23.39 | 23.36 | 23.39 | 3,427,050 | +0.04(+0.18%) |
Nov 04, 2021 | 23.33 | 23.35 | 23.31 | 23.35 | 5,440,455 | +0.03(+0.15%) |
Nov 03, 2021 | 23.27 | 23.31 | 23.25 | 23.31 | 2,914,523 | +0.04(+0.18%) |
Nov 02, 2021 | 23.24 | 23.28 | 23.23 | 23.27 | 5,154,310 | +0.03(+0.15%) |
Nov 01, 2021 | 23.28 | 23.34 | 23.24 | 23.24 | 3,295,960 | -0.02(-0.10%) |
Oct 29, 2021 | 23.27 | 23.28 | 23.25 | 23.26 | 1,987,654 | -0.03(-0.11%) |
Oct 28, 2021 | 23.28 | 23.29 | 23.26 | 23.29 | 3,543,056 | +0.02(+0.07%) |
Oct 27, 2021 | 23.27 | 23.29 | 23.25 | 23.27 | 3,214,506 | -0.02(-0.07%) |
Oct 26, 2021 | 23.28 | 23.29 | 3,525,347 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.26 | 23.28 | 23.23 | 23.28 | 2,463,066 | +0.03(+0.15%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.23 | 23.24 | 3,902,649 | -0.02(-0.07%) |
Oct 21, 2021 | 23.31 | 23.31 | 23.26 | 23.26 | 3,571,147 | -0.04(-0.18%) |
Oct 20, 2021 | 23.30 | 23.30 | 23.29 | 23.30 | 1,426,473 | +0.03(+0.11%) |
Oct 19, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 1,689,107 | +0.02(+0.07%) |
Oct 18, 2021 | 23.25 | 23.28 | 23.24 | 23.26 | 4,265,480 | -0.01(-0.04%) |
Oct 15, 2021 | 23.31 | 23.31 | 23.27 | 23.27 | 3,111,158 | -0.03(-0.15%) |
Oct 14, 2021 | 23.24 | 23.30 | 23.24 | 23.30 | 11,479,753 | +0.09(+0.40%) |
Oct 13, 2021 | 23.18 | 23.22 | 23.17 | 23.21 | 5,335,320 | +0.03(+0.11%) |
Oct 12, 2021 | 23.16 | 23.20 | 23.16 | 23.18 | 3,366,161 | +0.04(+0.18%) |
Oct 11, 2021 | 23.21 | 23.21 | 23.14 | 23.14 | 2,562,286 | -0.05(-0.22%) |
Oct 08, 2021 | 23.24 | 23.24 | 23.18 | 23.19 | 4,628,360 | -0.03(-0.15%) |
Oct 07, 2021 | 23.24 | 23.28 | 23.22 | 23.23 | 4,680,462 | +0.01(+0.04%) |
Oct 06, 2021 | 23.18 | 23.24 | 23.17 | 23.22 | 4,396,640 | -0.02(-0.07%) |
Oct 05, 2021 | 23.24 | 23.27 | 23.22 | 23.24 | 2,331,716 | +0.01(+0.04%) |
Oct 04, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 4,546,286 | -0.04(-0.18%) |
Oct 01, 2021 | 23.27 | 23.30 | 23.24 | 23.27 | 5,515,646 | +0.02(+0.08%) |
Sep 30, 2021 | 23.29 | 23.29 | 23.23 | 23.25 | 6,196,713 | -0.03(-0.11%) |
Sep 29, 2021 | 23.26 | 23.29 | 23.26 | 23.28 | 9,187,992 | +0.04(+0.18%) |
Sep 28, 2021 | 23.28 | 23.29 | 23.24 | 23.23 | 4,918,615 | -0.08(-0.33%) |
Sep 27, 2021 | 23.31 | 23.32 | 23.28 | 23.31 | 3,999,755 | +0.01(+0.04%) |
Sep 24, 2021 | 23.30 | 23.32 | 23.29 | 23.30 | 4,368,322 | -0.01(-0.04%) |
Sep 23, 2021 | 23.30 | 23.33 | 23.30 | 23.31 | 4,190,432 | +0.02(+0.07%) |
Sep 22, 2021 | 23.29 | 23.31 | 23.27 | 23.29 | 3,112,498 | +0.02(+0.07%) |
Sep 21, 2021 | 23.28 | 23.29 | 23.24 | 23.28 | 5,587,544 | +0.02(+0.07%) |
Sep 20, 2021 | 23.23 | 23.27 | 23.23 | 23.26 | 10,278,529 | -0.03(-0.15%) |
Sep 17, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 2,248,314 | -0.03(-0.11%) |
Sep 16, 2021 | 23.33 | 23.33 | 23.29 | 23.32 | 2,446,894 | -0.01(-0.04%) |
Sep 15, 2021 | 23.29 | 23.33 | 23.29 | 23.33 | 3,953,823 | +0.05(+0.22%) |
Sep 14, 2021 | 23.29 | 23.32 | 23.28 | 23.28 | 2,826,854 | -0.02(-0.07%) |
Sep 13, 2021 | 23.29 | 23.30 | 23.27 | 23.29 | 3,611,321 | +0.04(+0.18%) |
Sep 10, 2021 | 23.30 | 23.31 | 23.25 | 23.25 | 2,368,092 | -0.03(-0.11%) |
Sep 09, 2021 | 23.29 | 23.29 | 23.26 | 23.28 | 3,646,387 | +0.00(+0.00%) |
Sep 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 4,340,279 | +0.03(+0.15%) |
Sep 07, 2021 | 23.30 | 23.30 | 23.24 | 23.24 | 4,992,109 | -0.06(-0.25%) |
Sep 03, 2021 | 23.29 | 23.30 | 23.27 | 23.30 | 3,833,637 | +0.01(+0.04%) |
Sep 02, 2021 | 23.28 | 23.29 | 23.27 | 23.29 | 5,035,267 | +0.03(+0.15%) |
Sep 01, 2021 | 23.26 | 23.28 | 23.24 | 23.26 | 4,772,450 | +0.02(+0.07%) |
Aug 31, 2021 | 23.24 | 23.24 | 23.23 | 23.24 | 3,465,955 | +0.01(+0.04%) |
Aug 30, 2021 | 23.23 | 23.25 | 23.23 | 23.24 | 4,613,638 | +0.02(+0.07%) |
Aug 27, 2021 | 23.18 | 23.23 | 23.18 | 23.22 | 1,921,266 | +0.04(+0.18%) |
Aug 26, 2021 | 23.17 | 23.18 | 23.15 | 23.18 | 6,342,259 | +0.00(+0.00%) |
Aug 25, 2021 | 23.17 | 23.18 | 23.16 | 23.18 | 6,441,349 | +0.02(+0.07%) |
Aug 24, 2021 | 23.15 | 23.16 | 23.13 | 23.16 | 5,350,335 | +0.04(+0.18%) |
Aug 23, 2021 | 23.10 | 23.13 | 23.09 | 23.12 | 4,749,502 | +0.05(+0.22%) |
Aug 20, 2021 | 23.07 | 23.10 | 23.05 | 23.07 | 9,000,114 | +0.02(+0.07%) |
Aug 19, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 6,488,026 | -0.03(-0.11%) |
Aug 18, 2021 | 23.11 | 23.12 | 23.06 | 23.07 | 4,047,471 | -0.03(-0.15%) |
Aug 17, 2021 | 23.10 | 23.11 | 23.07 | 23.11 | 4,317,105 | -0.03(-0.11%) |
Aug 16, 2021 | 23.12 | 23.13 | 23.10 | 23.13 | 5,745,527 | +0.02(+0.07%) |
Aug 13, 2021 | 23.12 | 23.13 | 23.10 | 23.12 | 1,560,934 | +0.01(+0.04%) |
Aug 12, 2021 | 23.10 | 23.11 | 23.08 | 23.11 | 2,931,765 | +0.02(+0.07%) |
Aug 11, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 4,876,477 | +0.04(+0.18%) |
Aug 10, 2021 | 23.07 | 23.08 | 23.04 | 23.05 | 5,195,718 | -0.02(-0.07%) |
Aug 09, 2021 | 23.09 | 23.11 | 23.07 | 23.07 | 2,874,738 | -0.05(-0.22%) |
Aug 06, 2021 | 23.13 | 23.13 | 23.10 | 23.12 | 7,790,716 | +0.02(+0.07%) |
Aug 05, 2021 | 23.08 | 23.12 | 23.08 | 23.10 | 3,414,384 | +0.03(+0.11%) |
Aug 04, 2021 | 23.11 | 23.11 | 23.07 | 23.07 | 2,375,826 | -0.03(-0.15%) |
Aug 03, 2021 | 23.13 | 23.13 | 23.10 | 23.11 | 4,640,705 | +0.01(+0.04%) |
Aug 02, 2021 | 23.16 | 23.18 | 23.10 | 23.10 | 2,723,593 | -0.05(-0.23%) |
Jul 30, 2021 | 23.18 | 23.19 | 23.14 | 23.15 | 3,113,958 | -0.03(-0.11%) |
Jul 29, 2021 | 23.17 | 23.19 | 23.17 | 23.18 | 4,244,743 | +0.03(+0.11%) |
Jul 28, 2021 | 23.16 | 23.17 | 23.13 | 23.15 | 3,198,833 | +0.02(+0.07%) |
Jul 27, 2021 | 23.15 | 23.15 | 23.11 | 23.14 | 5,850,276 | -0.03(-0.15%) |
Jul 26, 2021 | 23.18 | 23.19 | 23.14 | 23.17 | 3,017,740 | +0.00(+0.00%) |
Jul 23, 2021 | 23.17 | 23.18 | 23.15 | 23.17 | 5,292,552 | +0.03(+0.11%) |
Jul 22, 2021 | 23.15 | 23.16 | 23.12 | 23.14 | 6,104,232 | +0.00(+0.00%) |
Jul 21, 2021 | 23.11 | 23.14 | 23.11 | 23.14 | 5,183,442 | +0.04(+0.18%) |
Jul 20, 2021 | 23.03 | 23.10 | 23.02 | 23.10 | 5,473,461 | +0.08(+0.33%) |
Jul 19, 2021 | 23.12 | 23.12 | 23.00 | 23.03 | 9,391,640 | -0.13(-0.55%) |
Jul 16, 2021 | 23.18 | 23.19 | 23.14 | 23.15 | 3,176,073 | -0.03(-0.11%) |
Jul 15, 2021 | 23.19 | 23.19 | 23.16 | 23.18 | 2,911,897 | +0.00(+0.00%) |
Jul 14, 2021 | 23.20 | 23.20 | 23.18 | 23.18 | 3,578,294 | +0.02(+0.07%) |
Jul 13, 2021 | 23.21 | 23.21 | 23.16 | 23.16 | 2,912,130 | -0.04(-0.18%) |
Jul 12, 2021 | 23.23 | 23.23 | 23.20 | 23.20 | 1,316,463 | -0.03(-0.11%) |
Jul 09, 2021 | 23.21 | 23.23 | 23.20 | 23.23 | 2,009,418 | +0.03(+0.11%) |
Jul 08, 2021 | 23.20 | 23.21 | 23.18 | 23.20 | 6,710,034 | -0.03(-0.15%) |
Jul 07, 2021 | 23.24 | 23.25 | 23.20 | 23.24 | 3,046,827 | +0.00(+0.00%) |
Jul 06, 2021 | 23.23 | 23.24 | 23.21 | 23.24 | 1,844,606 | +0.01(+0.04%) |
Jul 02, 2021 | 23.21 | 23.23 | 23.20 | 23.23 | 11,038,005 | +0.03(+0.15%) |
Jul 01, 2021 | 23.19 | 23.21 | 23.19 | 23.20 | 7,301,055 | +0.01(+0.06%) |
Jun 30, 2021 | 23.17 | 23.18 | 23.16 | 23.18 | 3,503,703 | +0.01(+0.04%) |
Jun 29, 2021 | 23.17 | 23.17 | 23.16 | 23.17 | 4,070,837 | +0.02(+0.07%) |
Jun 28, 2021 | 23.18 | 23.18 | 23.15 | 23.16 | 6,028,314 | -0.01(-0.04%) |
Jun 25, 2021 | 23.16 | 23.17 | 23.15 | 23.16 | 2,579,978 | +0.01(+0.04%) |
Jun 24, 2021 | 23.13 | 23.16 | 23.12 | 23.16 | 1,690,469 | +0.03(+0.15%) |
Jun 23, 2021 | 23.11 | 23.15 | 23.11 | 23.12 | 8,162,209 | +0.00(+0.00%) |
Jun 22, 2021 | 23.09 | 23.13 | 23.09 | 23.12 | 5,950,804 | +0.02(+0.07%) |
Jun 21, 2021 | 23.10 | 23.11 | 23.09 | 23.11 | 5,427,310 | +0.04(+0.18%) |
Jun 18, 2021 | 23.08 | 23.09 | 23.05 | 23.06 | 7,729,614 | -0.03(-0.11%) |
Jun 17, 2021 | 23.11 | 23.11 | 23.07 | 23.09 | 5,532,130 | +0.00(+0.00%) |
Jun 16, 2021 | 23.11 | 23.11 | 23.05 | 23.09 | 6,991,140 | -0.01(-0.04%) |
Jun 15, 2021 | 23.10 | 23.11 | 23.07 | 23.10 | 5,931,159 | +0.00(+0.00%) |
Jun 14, 2021 | 23.11 | 23.11 | 23.08 | 23.10 | 7,092,010 | -0.01(-0.04%) |
Jun 11, 2021 | 23.11 | 23.11 | 23.08 | 23.11 | 5,014,768 | +0.00(+0.00%) |
Jun 10, 2021 | 23.05 | 23.11 | 23.05 | 23.11 | 8,346,377 | +0.05(+0.22%) |
Jun 09, 2021 | 23.06 | 23.07 | 23.05 | 23.05 | 5,664,813 | +0.01(+0.04%) |
Jun 08, 2021 | 23.06 | 23.06 | 22.72 | 23.05 | 3,793,853 | +0.00(+0.00%) |
Jun 07, 2021 | 23.02 | 23.05 | 23.02 | 23.05 | 5,158,592 | +0.03(+0.11%) |
Jun 04, 2021 | 23.00 | 23.03 | 23.00 | 23.02 | 2,840,854 | +0.03(+0.11%) |
Jun 03, 2021 | 22.99 | 23.01 | 22.97 | 23.00 | 3,888,241 | -0.02(-0.07%) |
Jun 02, 2021 | 23.02 | 23.02 | 22.98 | 23.01 | 6,051,398 | +0.01(+0.04%) |
Jun 01, 2021 | 22.98 | 23.00 | 22.96 | 23.00 | 6,073,829 | +0.05(+0.22%) |
May 28, 2021 | 22.98 | 22.98 | 22.65 | 22.95 | 4,903,683 | +0.00(+0.00%) |
May 27, 2021 | 22.97 | 22.99 | 22.94 | 22.95 | 4,495,859 | +0.00(+0.00%) |
May 26, 2021 | 22.94 | 22.96 | 22.94 | 22.95 | 2,622,850 | +0.01(+0.04%) |
May 25, 2021 | 22.96 | 22.96 | 22.92 | 22.94 | 5,568,655 | -0.01(-0.04%) |
May 24, 2021 | 22.93 | 22.96 | 22.92 | 22.95 | 7,169,853 | +0.05(+0.22%) |
May 21, 2021 | 22.92 | 22.93 | 22.88 | 22.90 | 4,803,800 | +0.03(+0.11%) |
May 20, 2021 | 22.84 | 22.91 | 22.84 | 22.88 | 4,426,248 | +0.05(+0.22%) |
May 19, 2021 | 22.82 | 22.87 | 22.81 | 22.83 | 6,153,974 | -0.04(-0.18%) |
May 18, 2021 | 22.92 | 22.92 | 22.86 | 22.87 | 2,173,671 | -0.04(-0.18%) |
May 17, 2021 | 22.90 | 22.93 | 22.89 | 22.91 | 4,157,004 | +0.02(+0.07%) |
May 14, 2021 | 22.89 | 22.92 | 22.89 | 22.89 | 7,900,394 | +0.03(+0.15%) |
May 13, 2021 | 22.87 | 22.89 | 22.84 | 22.86 | 12,336,185 | +0.03(+0.11%) |
May 12, 2021 | 22.89 | 22.89 | 22.83 | 22.84 | 6,003,987 | -0.07(-0.29%) |
May 11, 2021 | 22.89 | 22.90 | 22.85 | 22.90 | 6,535,576 | -0.01(-0.04%) |
May 10, 2021 | 22.93 | 22.94 | 22.90 | 22.91 | 5,800,342 | +0.00(+0.00%) |
May 07, 2021 | 22.96 | 22.96 | 22.91 | 22.91 | 5,678,514 | -0.01(-0.04%) |
May 06, 2021 | 22.94 | 22.94 | 22.90 | 22.92 | 2,798,689 | -0.02(-0.07%) |
May 05, 2021 | 22.90 | 22.94 | 22.89 | 22.94 | 8,815,003 | +0.04(+0.18%) |
May 04, 2021 | 22.90 | 22.91 | 22.86 | 22.89 | 7,521,706 | -0.01(-0.04%) |