Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.06 | 22.30 | 22.05 | 22.08 | 71,418 | -0.01(-0.06%) |
May 27, 2022 | 22.10 | 22.11 | 22.06 | 22.09 | 19,597 | +0.01(+0.05%) |
May 26, 2022 | 22.10 | 22.10 | 22.07 | 22.08 | 722 | +0.02(+0.08%) |
May 25, 2022 | 22.06 | 22.07 | 22.06 | 22.07 | 1,334 | +0.07(+0.30%) |
May 24, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 1,443 | +0.05(+0.21%) |
May 23, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 1,599 | -0.02(-0.08%) |
May 20, 2022 | 21.98 | 21.98 | 21.96 | 21.97 | 33,718 | +0.01(+0.06%) |
May 19, 2022 | 21.95 | 21.96 | 21.95 | 21.96 | 1,812 | +0.04(+0.19%) |
May 18, 2022 | 21.91 | 21.92 | 21.91 | 21.92 | 306 | +0.01(+0.02%) |
May 17, 2022 | 21.93 | 21.93 | 21.91 | 21.91 | 2,193 | -0.07(-0.32%) |
May 16, 2022 | 21.99 | 22.00 | 21.97 | 21.98 | 2,086 | +0.03(+0.13%) |
May 13, 2022 | 21.95 | 21.95 | 21.93 | 21.95 | 736 | -0.04(-0.17%) |
May 12, 2022 | 21.96 | 21.99 | 21.96 | 21.99 | 3,548 | +0.05(+0.21%) |
May 11, 2022 | 21.91 | 21.96 | 21.91 | 21.95 | 1,944 | -0.00(-0.02%) |
May 10, 2022 | 21.99 | 22.00 | 21.93 | 21.95 | 13,231 | +0.00(+0.02%) |
May 09, 2022 | 21.91 | 21.95 | 21.91 | 21.95 | 2,704 | +0.07(+0.34%) |
May 06, 2022 | 21.89 | 21.89 | 21.87 | 21.87 | 932 | -0.02(-0.11%) |
May 05, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 869 | -0.07(-0.32%) |
May 04, 2022 | 21.84 | 21.96 | 21.84 | 21.96 | 2,158 | +0.09(+0.40%) |
May 03, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 3 | -0.00(-0.01%) |
May 02, 2022 | 21.87 | 21.88 | 21.86 | 21.88 | 757 | -0.02(-0.09%) |
Apr 29, 2022 | 21.91 | 21.92 | 21.90 | 21.90 | 822 | -0.06(-0.28%) |
Apr 28, 2022 | 21.95 | 21.97 | 21.93 | 21.96 | 3,064 | -0.02(-0.10%) |
Apr 27, 2022 | 21.98 | 21.98 | 21.97 | 21.98 | 474 | -0.03(-0.15%) |
Apr 26, 2022 | 22.02 | 22.02 | 22.00 | 22.01 | 2,804 | +0.03(+0.15%) |
Apr 25, 2022 | 21.98 | 22.05 | 21.98 | 21.98 | 16,815 | +0.09(+0.43%) |
Apr 22, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 355 | -0.03(-0.15%) |
Apr 21, 2022 | 21.97 | 21.97 | 21.88 | 21.92 | 1,852 | -0.05(-0.22%) |
Apr 20, 2022 | 21.95 | 21.97 | 21.95 | 21.97 | 3,794 | +0.04(+0.16%) |
Apr 19, 2022 | 21.99 | 21.99 | 21.93 | 21.93 | 6,840 | -0.12(-0.55%) |
Apr 18, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 299 | +0.01(+0.04%) |
Apr 14, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 214 | -0.06(-0.27%) |
Apr 13, 2022 | 22.11 | 22.11 | 22.10 | 22.10 | 2,203 | +0.03(+0.14%) |
Apr 12, 2022 | 22.07 | 22.08 | 22.07 | 22.07 | 1,128 | +0.06(+0.29%) |
Apr 11, 2022 | 22.02 | 22.03 | 22.00 | 22.01 | 1,941 | -0.02(-0.09%) |
Apr 08, 2022 | 22.04 | 22.06 | 22.03 | 22.03 | 2,134 | -0.04(-0.20%) |
Apr 07, 2022 | 22.10 | 22.10 | 22.08 | 22.08 | 16,630 | +0.03(+0.12%) |
Apr 06, 2022 | 22.04 | 22.05 | 22.03 | 22.05 | 1,714 | -0.02(-0.08%) |
Apr 05, 2022 | 22.07 | 22.08 | 22.06 | 22.07 | 1,450 | -0.08(-0.36%) |
Apr 04, 2022 | 22.15 | 22.15 | 22.13 | 22.15 | 1,531 | +0.00(+0.00%) |
Apr 01, 2022 | 22.13 | 22.15 | 22.12 | 22.15 | 1,928 | -0.06(-0.25%) |
Mar 31, 2022 | 22.20 | 22.21 | 22.20 | 22.20 | 337 | +0.02(+0.08%) |
Mar 30, 2022 | 22.17 | 22.19 | 22.17 | 22.19 | 1,194 | +0.03(+0.13%) |
Mar 29, 2022 | 22.14 | 22.16 | 22.14 | 22.16 | 16,392 | +0.05(+0.21%) |
Mar 28, 2022 | 22.11 | 22.11 | 22.10 | 22.11 | 881 | +0.01(+0.04%) |
Mar 25, 2022 | 22.15 | 22.15 | 22.10 | 22.10 | 5,547 | -0.10(-0.46%) |
Mar 24, 2022 | 22.18 | 22.20 | 22.17 | 22.20 | 21,423 | -0.01(-0.04%) |
Mar 23, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 1,105 | +0.03(+0.13%) |
Mar 22, 2022 | 22.17 | 22.19 | 22.17 | 22.19 | 1,834 | -0.02(-0.08%) |
Mar 21, 2022 | 22.29 | 22.29 | 22.20 | 22.20 | 1,099 | -0.11(-0.48%) |
Mar 18, 2022 | 22.32 | 22.32 | 22.31 | 22.31 | 452 | +0.00(+0.02%) |
Mar 17, 2022 | 22.31 | 22.31 | 22.29 | 22.31 | 8,927 | +0.01(+0.06%) |
Mar 16, 2022 | 22.31 | 22.31 | 22.28 | 22.29 | 1,847 | +0.00(+0.00%) |
Mar 15, 2022 | 22.26 | 22.29 | 22.26 | 22.29 | 836 | +0.03(+0.15%) |
Mar 14, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 396 | -0.11(-0.51%) |
Mar 11, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 843 | -0.03(-0.12%) |
Mar 10, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 1,174 | -0.04(-0.16%) |
Mar 09, 2022 | 22.45 | 22.46 | 22.43 | 22.44 | 2,303 | -0.01(-0.05%) |
Mar 08, 2022 | 22.50 | 22.50 | 22.45 | 22.45 | 372 | -0.10(-0.43%) |
Mar 07, 2022 | 22.57 | 22.57 | 22.53 | 22.55 | 3,824 | -0.06(-0.27%) |
Mar 04, 2022 | 22.62 | 22.62 | 22.61 | 22.61 | 305 | +0.02(+0.10%) |
Mar 03, 2022 | 22.60 | 22.60 | 22.56 | 22.58 | 4,424 | +0.01(+0.07%) |
Mar 02, 2022 | 22.65 | 22.65 | 22.57 | 22.57 | 2,349 | -0.12(-0.53%) |
Mar 01, 2022 | 22.65 | 22.71 | 22.64 | 22.69 | 28,279 | +0.09(+0.38%) |
Feb 28, 2022 | 22.58 | 22.60 | 22.58 | 22.60 | 1,172 | +0.07(+0.33%) |
Feb 25, 2022 | 22.57 | 22.54 | 22.50 | 22.53 | 31,628 | +0.03(+0.12%) |
Feb 24, 2022 | 22.50 | 22.54 | 22.50 | 22.50 | 10,282 | +0.01(+0.04%) |
Feb 23, 2022 | 22.52 | 22.52 | 22.49 | 22.49 | 3,119 | -0.05(-0.21%) |
Feb 22, 2022 | 22.56 | 22.56 | 22.53 | 22.54 | 4,661 | -0.03(-0.12%) |
Feb 18, 2022 | 22.57 | 0 | -0.00(-0.02%) | |||
Feb 17, 2022 | 22.56 | 22.57 | 22.55 | 22.57 | 3,055 | +0.03(+0.14%) |
Feb 16, 2022 | 22.53 | 22.54 | 22.53 | 22.54 | 13,797 | +0.00(+0.02%) |
Feb 15, 2022 | 22.54 | 22.54 | 22.53 | 22.53 | 2,328 | +0.00(+0.00%) |
Feb 14, 2022 | 22.53 | 22.54 | 22.52 | 22.53 | 2,838 | -0.01(-0.06%) |
Feb 11, 2022 | 22.57 | 22.57 | 22.51 | 22.55 | 15,779 | +0.02(+0.08%) |
Feb 10, 2022 | 22.59 | 22.59 | 22.53 | 22.53 | 9,339 | -0.13(-0.59%) |
Feb 09, 2022 | 22.65 | 22.67 | 22.65 | 22.66 | 4,508 | +0.00(+0.02%) |
Feb 08, 2022 | 22.65 | 22.66 | 22.65 | 22.66 | 1,823 | -0.04(-0.16%) |
Feb 07, 2022 | 22.67 | 22.72 | 22.67 | 22.70 | 13,276 | -0.08(-0.37%) |
Feb 04, 2022 | 22.71 | 22.78 | 22.67 | 22.78 | 68,337 | +0.02(+0.10%) |
Feb 03, 2022 | 22.76 | 22.76 | 2,821 | -0.02(-0.10%) | ||
Feb 02, 2022 | 22.78 | 22.79 | 22.77 | 22.78 | 9,073 | +0.01(+0.03%) |
Feb 01, 2022 | 22.78 | 22.78 | 22.76 | 22.77 | 1,522 | +0.00(+0.01%) |
Jan 31, 2022 | 22.75 | 22.77 | 22.77 | 6,593 | +0.00(+0.02%) | |
Jan 28, 2022 | 22.76 | 22.78 | 22.76 | 22.77 | 5,047 | +0.01(+0.04%) |
Jan 27, 2022 | 22.87 | 22.87 | 22.76 | 22.76 | 9,341 | -0.01(-0.05%) |
Jan 26, 2022 | 22.83 | 22.83 | 22.77 | 22.77 | 4,093 | -0.06(-0.28%) |
Jan 25, 2022 | 22.85 | 22.85 | 22.83 | 22.83 | 3,481 | -0.02(-0.10%) |
Jan 24, 2022 | 22.83 | 22.87 | 22.83 | 22.85 | 6,252 | +0.02(+0.08%) |
Jan 21, 2022 | 22.90 | 22.90 | 22.83 | 22.84 | 12,071 | +0.04(+0.18%) |
Jan 20, 2022 | 22.81 | 22.82 | 22.79 | 22.79 | 7,718 | -0.01(-0.04%) |
Jan 19, 2022 | 22.77 | 22.83 | 22.77 | 22.80 | 13,307 | +0.01(+0.03%) |
Jan 18, 2022 | 22.83 | 22.83 | 22.79 | 22.80 | 31,513 | -0.09(-0.40%) |
Jan 14, 2022 | 22.89 | 0 | -0.00(-0.02%) | |||
Jan 13, 2022 | 22.89 | 22.90 | 22.89 | 22.89 | 888 | -0.00(-0.02%) |
Jan 12, 2022 | 22.89 | 22.90 | 22.89 | 22.90 | 675 | +0.00(+0.02%) |
Jan 11, 2022 | 22.86 | 22.89 | 22.86 | 22.89 | 1,461 | +0.00(+0.02%) |
Jan 10, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 2,681 | -0.02(-0.10%) |
Jan 07, 2022 | 22.90 | 22.92 | 22.90 | 22.91 | 1,414 | +0.01(+0.04%) |
Jan 06, 2022 | 22.91 | 22.91 | 22.90 | 22.90 | 977 | -0.04(-0.16%) |
Jan 05, 2022 | 22.97 | 22.97 | 22.94 | 22.94 | 782 | -0.04(-0.16%) |
Jan 04, 2022 | 22.96 | 22.98 | 22.96 | 22.98 | 407 | +0.00(+0.02%) |
Jan 03, 2022 | 22.97 | 22.98 | 22.97 | 22.97 | 3,060 | -0.04(-0.18%) |
Dec 31, 2021 | 23.09 | 23.09 | 23.01 | 23.01 | 6,900 | -0.00(-0.02%) |
Dec 30, 2021 | 23.00 | 23.02 | 23.00 | 23.02 | 7,070 | +0.02(+0.08%) |
Dec 29, 2021 | 23.01 | 23.01 | 23.00 | 23.00 | 284 | -0.01(-0.05%) |
Dec 28, 2021 | 23.01 | 23.01 | 23.01 | 23.01 | 10,486 | +0.00(+0.01%) |
Dec 27, 2021 | 22.99 | 23.01 | 22.99 | 23.01 | 28,810 | +0.00(+0.00%) |
Dec 23, 2021 | 23.02 | 23.02 | 23.00 | 23.01 | 4,059 | -0.00(-0.01%) |
Dec 22, 2021 | 23.00 | 23.01 | 23.00 | 23.01 | 2,898 | -0.01(-0.03%) |
Dec 21, 2021 | 23.02 | 23.02 | 23.02 | 23.02 | 2,168 | -0.03(-0.12%) |
Dec 20, 2021 | 23.09 | 23.09 | 23.04 | 23.05 | 6,871 | +0.00(+0.02%) |
Dec 17, 2021 | 23.04 | 23.05 | 23.04 | 23.04 | 3,687 | +0.00(+0.01%) |
Dec 16, 2021 | 23.04 | 23.04 | 23.04 | 23.04 | 4,882 | +0.03(+0.11%) |
Dec 15, 2021 | 23.01 | 23.01 | 23.01 | 23.01 | 93 | +0.01(+0.04%) |
Dec 14, 2021 | 23.00 | 23.01 | 23.00 | 23.00 | 2,656 | -0.01(-0.04%) |
Dec 13, 2021 | 23.01 | 23.02 | 23.00 | 23.01 | 8,703 | +0.01(+0.06%) |
Dec 10, 2021 | 23.02 | 23.02 | 23.00 | 23.00 | 6,348 | +0.00(+0.00%) |
Dec 09, 2021 | 22.99 | 23.01 | 22.99 | 23.00 | 5,182 | +0.00(+0.01%) |
Dec 08, 2021 | 22.99 | 23.01 | 22.98 | 23.00 | 5,142 | -0.01(-0.03%) |
Dec 07, 2021 | 23.00 | 23.01 | 23.00 | 23.00 | 9,974 | -0.01(-0.04%) |
Dec 06, 2021 | 23.03 | 23.03 | 23.01 | 23.01 | 6,304 | -0.02(-0.10%) |
Dec 03, 2021 | 23.02 | 23.04 | 23.01 | 23.04 | 19,691 | +0.03(+0.11%) |
Dec 02, 2021 | 23.03 | 23.05 | 23.00 | 23.01 | 21,959 | -0.03(-0.11%) |
Dec 01, 2021 | 22.89 | 23.04 | 22.89 | 23.04 | 9,430 | -0.01(-0.04%) |
Nov 30, 2021 | 23.07 | 23.10 | 23.07 | 23.05 | 8,477 | +0.00(+0.00%) |
Nov 29, 2021 | 23.05 | 23.06 | 23.05 | 23.05 | 2,153 | +0.02(+0.08%) |
Nov 26, 2021 | 23.03 | 23.04 | 23.03 | 23.03 | 1,930 | +0.07(+0.28%) |
Nov 24, 2021 | 22.96 | 22.97 | 22.95 | 22.96 | 4,927 | -0.02(-0.08%) |
Nov 23, 2021 | 22.99 | 23.00 | 22.98 | 22.98 | 8,877 | -0.01(-0.06%) |
Nov 22, 2021 | 23.01 | 23.02 | 22.99 | 22.99 | 5,396 | -0.06(-0.24%) |
Nov 19, 2021 | 23.07 | 23.08 | 23.05 | 23.05 | 3,655 | +0.00(+0.02%) |
Nov 18, 2021 | 23.05 | 23.05 | 23.05 | 23.05 | 4,716 | -0.00(-0.02%) |
Nov 17, 2021 | 23.16 | 23.16 | 23.04 | 23.05 | 4,501 | +0.02(+0.08%) |
Nov 16, 2021 | 23.03 | 23.03 | 23.03 | 23.03 | 1,049 | +0.00(+0.00%) |
Nov 15, 2021 | 23.04 | 23.04 | 23.03 | 23.03 | 9,054 | -0.02(-0.10%) |
Nov 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 6,159 | +0.01(+0.06%) |
Nov 11, 2021 | 23.05 | 23.05 | 23.04 | 23.04 | 329 | -0.02(-0.10%) |
Nov 10, 2021 | 23.10 | 23.06 | 23.06 | 5,566 | -0.09(-0.38%) | |
Nov 09, 2021 | 23.14 | 23.15 | 23.14 | 23.15 | 4,896 | +0.01(+0.06%) |
Nov 08, 2021 | 23.12 | 23.14 | 23.12 | 23.14 | 4,893 | -0.03(-0.12%) |
Nov 05, 2021 | 23.15 | 23.17 | 23.15 | 23.17 | 17,651 | +0.01(+0.06%) |
Nov 04, 2021 | 23.13 | 23.15 | 23.13 | 23.15 | 15,288 | +0.04(+0.16%) |
Nov 03, 2021 | 23.07 | 23.12 | 23.07 | 23.12 | 2,221 | -0.01(-0.04%) |
Nov 02, 2021 | 23.10 | 23.12 | 23.10 | 23.12 | 13,279 | +0.04(+0.18%) |
Nov 01, 2021 | 23.05 | 23.08 | 23.13 | 23.08 | 3,403 | -0.01(-0.06%) |
Oct 29, 2021 | 23.08 | 23.10 | 23.07 | 23.10 | 9,686 | +0.01(+0.04%) |
Oct 28, 2021 | 23.10 | 23.10 | 23.09 | 23.09 | 4,274 | -0.01(-0.04%) |
Oct 27, 2021 | 23.11 | 23.11 | 23.07 | 23.10 | 14,413 | +0.00(+0.00%) |
Oct 26, 2021 | 23.08 | 23.10 | 23.10 | 0 | -0.00(-0.00%) | |
Oct 25, 2021 | 23.09 | 23.10 | 23.09 | 23.10 | 5,992 | +0.02(+0.08%) |
Oct 22, 2021 | 23.07 | 23.08 | 23.07 | 23.08 | 4,433 | +0.00(+0.00%) |
Oct 21, 2021 | 23.09 | 23.09 | 23.08 | 23.08 | 7,575 | -0.03(-0.14%) |
Oct 20, 2021 | 23.11 | 23.12 | 23.11 | 23.11 | 4,287 | +0.00(+0.01%) |
Oct 19, 2021 | 23.11 | 23.12 | 23.11 | 23.11 | 2,521 | -0.01(-0.03%) |
Oct 18, 2021 | 23.13 | 23.14 | 23.10 | 23.12 | 8,705 | -0.01(-0.06%) |
Oct 15, 2021 | 23.15 | 23.15 | 23.13 | 23.13 | 4,553 | -0.04(-0.18%) |
Oct 14, 2021 | 23.17 | 23.18 | 23.15 | 23.17 | 17,157 | +0.02(+0.08%) |
Oct 13, 2021 | 23.16 | 23.16 | 23.15 | 23.15 | 3,453 | +0.02(+0.10%) |
Oct 12, 2021 | 23.14 | 23.15 | 23.13 | 23.13 | 222,940 | -0.01(-0.04%) |
Oct 11, 2021 | 23.15 | 23.15 | 23.14 | 23.14 | 5,565 | -0.02(-0.11%) |
Oct 08, 2021 | 23.20 | 23.20 | 23.16 | 23.16 | 5,832 | -0.02(-0.07%) |
Oct 07, 2021 | 23.17 | 23.20 | 23.17 | 23.18 | 6,294 | -0.02(-0.08%) |
Oct 06, 2021 | 23.22 | 23.22 | 23.20 | 23.20 | 8,377 | -0.01(-0.04%) |
Oct 05, 2021 | 23.21 | 23.21 | 23.20 | 23.21 | 3,345 | -0.01(-0.06%) |
Oct 04, 2021 | 23.22 | 23.22 | 23.21 | 23.22 | 3,658 | -0.01(-0.04%) |
Oct 01, 2021 | 23.22 | 23.23 | 23.22 | 23.23 | 11,117 | +0.04(+0.16%) |
Sep 30, 2021 | 23.17 | 23.20 | 23.17 | 23.20 | 9,707 | +0.00(+0.02%) |
Sep 29, 2021 | 23.20 | 23.20 | 23.18 | 23.19 | 3,757 | +0.00(+0.02%) |
Sep 28, 2021 | 23.17 | 23.19 | 23.17 | 23.19 | 9,673 | -0.01(-0.05%) |
Sep 27, 2021 | 23.20 | 23.20 | 23.19 | 23.20 | 8,646 | -0.00(-0.02%) |
Sep 24, 2021 | 23.19 | 23.21 | 23.19 | 23.20 | 4,600 | -0.01(-0.05%) |
Sep 23, 2021 | 23.22 | 23.24 | 23.21 | 23.21 | 6,095 | -0.04(-0.16%) |
Sep 22, 2021 | 23.26 | 23.26 | 23.25 | 23.25 | 2,890 | -0.01(-0.04%) |
Sep 21, 2021 | 23.27 | 23.27 | 23.26 | 23.26 | 7,419 | +0.00(+0.00%) |
Sep 20, 2021 | 23.24 | 23.26 | 23.24 | 23.26 | 3,938 | +0.02(+0.08%) |
Sep 17, 2021 | 23.26 | 23.26 | 23.24 | 23.24 | 11,279 | -0.02(-0.08%) |
Sep 16, 2021 | 23.27 | 23.27 | 23.25 | 23.26 | 8,161 | -0.01(-0.04%) |
Sep 15, 2021 | 23.28 | 23.28 | 23.27 | 23.27 | 5,524 | -0.01(-0.04%) |
Sep 14, 2021 | 23.29 | 23.29 | 23.28 | 23.28 | 7,054 | +0.01(+0.04%) |
Sep 13, 2021 | 23.27 | 23.27 | 23.27 | 23.27 | 4,852 | +0.00(+0.00%) |
Sep 10, 2021 | 23.28 | 23.28 | 23.27 | 23.27 | 13,132 | -0.01(-0.04%) |
Sep 09, 2021 | 23.28 | 23.28 | 23.27 | 23.28 | 32,650 | -0.00(-0.02%) |
Sep 08, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 1,974 | +0.00(+0.02%) |
Sep 07, 2021 | 23.28 | 23.28 | 23.27 | 23.28 | 2,784 | -0.01(-0.06%) |
Sep 03, 2021 | 23.29 | 23.30 | 23.29 | 23.29 | 2,233 | +0.00(+0.00%) |
Sep 02, 2021 | 23.29 | 23.30 | 23.29 | 23.29 | 7,040 | +0.01(+0.03%) |
Sep 01, 2021 | 23.31 | 23.31 | 23.28 | 23.29 | 4,772 | -0.01(-0.02%) |
Aug 31, 2021 | 23.28 | 23.29 | 23.28 | 23.29 | 14,751 | +0.00(+0.02%) |
Aug 30, 2021 | 23.29 | 23.29 | 23.28 | 23.29 | 7,060 | +0.01(+0.04%) |
Aug 27, 2021 | 23.24 | 23.28 | 23.24 | 23.28 | 13,876 | +0.03(+0.12%) |
Aug 26, 2021 | 23.27 | 23.27 | 23.24 | 23.25 | 18,091 | -0.00(-0.00%) |
Aug 25, 2021 | 23.25 | 23.26 | 23.24 | 23.25 | 13,561 | -0.02(-0.08%) |
Aug 24, 2021 | 23.27 | 23.27 | 23.26 | 23.27 | 11,601 | +0.00(+0.00%) |
Aug 23, 2021 | 23.32 | 23.32 | 23.25 | 23.27 | 6,730 | +0.00(+0.00%) |
Aug 20, 2021 | 23.35 | 23.35 | 23.26 | 23.27 | 2,077 | +0.00(+0.00%) |
Aug 19, 2021 | 23.26 | 23.27 | 23.26 | 23.27 | 7,701 | +0.00(+0.02%) |
Aug 18, 2021 | 23.26 | 23.27 | 23.26 | 23.26 | 5,809 | -0.00(-0.02%) |
Aug 17, 2021 | 23.23 | 23.28 | 23.23 | 23.27 | 12,375 | -0.01(-0.05%) |
Aug 16, 2021 | 23.28 | 23.28 | 23.28 | 23.28 | 834 | +0.01(+0.05%) |
Aug 13, 2021 | 23.23 | 23.27 | 23.23 | 23.27 | 7,189 | +0.02(+0.08%) |
Aug 12, 2021 | 23.23 | 23.25 | 23.21 | 23.25 | 17,276 | -0.01(-0.04%) |
Aug 11, 2021 | 23.24 | 23.26 | 23.24 | 23.26 | 2,884 | +0.02(+0.10%) |
Aug 10, 2021 | 23.24 | 23.25 | 23.23 | 23.23 | 4,824 | -0.02(-0.07%) |
Aug 09, 2021 | 23.27 | 23.27 | 23.25 | 23.25 | 1,971 | -0.03(-0.12%) |
Aug 06, 2021 | 23.28 | 23.29 | 23.28 | 23.28 | 5,045 | -0.02(-0.07%) |
Aug 05, 2021 | 23.29 | 23.30 | 23.29 | 23.30 | 13,552 | -0.03(-0.12%) |
Aug 04, 2021 | 23.35 | 23.35 | 23.31 | 23.32 | 7,213 | -0.00(-0.02%) |
Aug 03, 2021 | 23.34 | 23.34 | 23.33 | 23.33 | 32,345 | +0.00(+0.02%) |
Aug 02, 2021 | 23.36 | 23.36 | 23.31 | 23.32 | 17,317 | +0.01(+0.05%) |
Jul 30, 2021 | 23.31 | 23.31 | 23.30 | 23.31 | 4,564 | +0.02(+0.08%) |
Jul 29, 2021 | 23.25 | 23.30 | 23.25 | 23.29 | 7,645 | -0.01(-0.04%) |
Jul 28, 2021 | 23.30 | 23.30 | 23.28 | 23.30 | 8,170 | +0.00(+0.02%) |
Jul 27, 2021 | 23.29 | 23.30 | 23.29 | 23.30 | 1,056 | +0.01(+0.04%) |
Jul 26, 2021 | 23.29 | 23.29 | 23.28 | 23.29 | 4,402 | +0.00(+0.02%) |
Jul 23, 2021 | 23.29 | 23.29 | 23.28 | 23.28 | 2,822 | -0.01(-0.04%) |
Jul 22, 2021 | 23.28 | 23.29 | 23.28 | 23.29 | 4,098 | +0.02(+0.10%) |
Jul 21, 2021 | 23.28 | 23.29 | 23.26 | 23.27 | 1,339 | -0.02(-0.08%) |
Jul 20, 2021 | 23.30 | 23.30 | 23.28 | 23.29 | 1,979 | +0.01(+0.03%) |
Jul 19, 2021 | 23.26 | 23.28 | 23.26 | 23.28 | 10,263 | +0.03(+0.12%) |
Jul 16, 2021 | 23.24 | 23.25 | 23.24 | 23.25 | 1,223 | -0.00(-0.02%) |
Jul 15, 2021 | 23.27 | 23.27 | 23.25 | 23.25 | 5,291 | +0.00(+0.02%) |
Jul 14, 2021 | 23.25 | 23.25 | 23.24 | 23.25 | 5,665 | +0.02(+0.10%) |
Jul 13, 2021 | 23.22 | 23.24 | 23.22 | 23.23 | 3,279 | -0.02(-0.08%) |
Jul 12, 2021 | 23.16 | 23.26 | 23.16 | 23.25 | 7,645 | -0.00(-0.02%) |
Jul 09, 2021 | 23.27 | 23.27 | 23.24 | 23.25 | 3,859 | -0.02(-0.10%) |
Jul 08, 2021 | 23.27 | 23.28 | 23.27 | 23.27 | 3,823 | +0.01(+0.04%) |
Jul 07, 2021 | 23.27 | 23.27 | 23.26 | 23.26 | 2,637 | +0.01(+0.04%) |
Jul 06, 2021 | 23.23 | 23.26 | 23.23 | 23.25 | 4,010 | +0.03(+0.12%) |
Jul 02, 2021 | 23.22 | 23.23 | 23.21 | 23.23 | 1,563 | +0.02(+0.08%) |
Jul 01, 2021 | 23.22 | 23.22 | 23.20 | 23.21 | 7,019 | -0.01(-0.05%) |
Jun 30, 2021 | 23.22 | 23.22 | 23.22 | 23.22 | 8,262 | +0.01(+0.02%) |
Jun 29, 2021 | 23.21 | 23.22 | 23.21 | 23.21 | 4,452 | +0.01(+0.04%) |
Jun 28, 2021 | 23.20 | 23.21 | 23.20 | 23.21 | 216 | +0.01(+0.04%) |
Jun 25, 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 557 | -0.00(-0.02%) |
Jun 24, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 1,257 | +0.00(+0.00%) |
Jun 23, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 1,755 | -0.01(-0.04%) |
Jun 22, 2021 | 23.32 | 23.32 | 23.20 | 23.21 | 10,737 | +0.02(+0.10%) |
Jun 21, 2021 | 23.18 | 23.19 | 23.17 | 23.19 | 2,037 | -0.00(-0.02%) |
Jun 18, 2021 | 23.19 | 23.20 | 23.19 | 23.19 | 3,456 | -0.01(-0.04%) |
Jun 17, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 1,496 | -0.01(-0.06%) |
Jun 16, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 467 | -0.04(-0.16%) |
Jun 15, 2021 | 23.25 | 23.27 | 23.25 | 23.25 | 26,779 | +0.00(+0.00%) |
Jun 14, 2021 | 23.25 | 23.25 | 23.24 | 23.25 | 3,295 | -0.01(-0.06%) |
Jun 11, 2021 | 23.28 | 23.28 | 23.26 | 23.27 | 5,637 | -0.01(-0.06%) |
Jun 10, 2021 | 23.27 | 23.28 | 23.27 | 23.28 | 224 | +0.01(+0.05%) |
Jun 09, 2021 | 23.26 | 23.28 | 23.26 | 23.27 | 5,808 | +0.01(+0.03%) |
Jun 08, 2021 | 23.26 | 23.26 | 23.26 | 23.26 | 408 | +0.01(+0.06%) |
Jun 07, 2021 | 23.25 | 23.25 | 23.24 | 23.25 | 1,171 | -0.00(-0.02%) |
Jun 04, 2021 | 23.26 | 23.26 | 23.25 | 23.25 | 795 | +0.05(+0.20%) |
Jun 03, 2021 | 23.23 | 23.23 | 23.20 | 23.21 | 25,387 | -0.04(-0.16%) |
Jun 02, 2021 | 23.26 | 23.26 | 23.24 | 23.24 | 11,687 | -0.00(-0.01%) |