Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.03 | 26.42 | 25.94 | 26.38 | 1,103,507 | +0.23(+0.89%) |
Jul 28, 2022 | 25.65 | 26.31 | 25.55 | 26.15 | 1,125,675 | +0.46(+1.77%) |
Jul 27, 2022 | 25.77 | 25.79 | 25.19 | 25.69 | 1,178,546 | -0.20(-0.75%) |
Jul 26, 2022 | 25.40 | 25.95 | 25.27 | 25.89 | 1,075,366 | +0.42(+1.64%) |
Jul 25, 2022 | 25.17 | 25.51 | 25.13 | 25.47 | 873,648 | +0.20(+0.77%) |
Jul 22, 2022 | 25.12 | 25.28 | 24.97 | 25.27 | 739,937 | +0.32(+1.30%) |
Jul 21, 2022 | 24.87 | 25.03 | 24.75 | 24.95 | 617,253 | +0.02(+0.07%) |
Jul 20, 2022 | 25.02 | 25.17 | 24.85 | 24.93 | 824,782 | -0.08(-0.33%) |
Jul 19, 2022 | 25.09 | 25.22 | 24.98 | 25.01 | 791,730 | +0.31(+1.24%) |
Jul 18, 2022 | 25.18 | 25.18 | 24.71 | 24.71 | 833,664 | -0.42(-1.66%) |
Jul 15, 2022 | 25.31 | 25.38 | 25.07 | 25.12 | 628,602 | -0.09(-0.37%) |
Jul 14, 2022 | 25.17 | 25.25 | 24.81 | 25.22 | 768,567 | -0.25(-0.98%) |
Jul 13, 2022 | 25.31 | 25.64 | 25.12 | 25.47 | 923,487 | +0.16(+0.62%) |
Jul 12, 2022 | 25.12 | 25.65 | 25.12 | 25.31 | 1,154,014 | +0.19(+0.74%) |
Jul 11, 2022 | 24.93 | 25.21 | 24.93 | 25.12 | 817,784 | +0.20(+0.78%) |
Jul 08, 2022 | 25.08 | 25.46 | 24.89 | 24.93 | 1,357,335 | -0.14(-0.56%) |
Jul 07, 2022 | 24.58 | 25.09 | 24.54 | 25.07 | 1,645,030 | +0.46(+1.89%) |
Jul 06, 2022 | 25.07 | 25.07 | 24.53 | 24.60 | 1,940,197 | -0.39(-1.56%) |
Jul 05, 2022 | 24.65 | 25.06 | 24.33 | 24.99 | 1,728,015 | +0.22(+0.90%) |
Jul 01, 2022 | 24.44 | 24.80 | 24.36 | 24.77 | 967,135 | +0.33(+1.37%) |
Jun 30, 2022 | 24.42 | 24.50 | 24.26 | 24.44 | 1,012,243 | -0.08(-0.34%) |
Jun 29, 2022 | 24.28 | 24.65 | 24.23 | 24.52 | 1,107,871 | +0.24(+0.99%) |
Jun 28, 2022 | 24.43 | 24.52 | 24.19 | 24.28 | 1,267,378 | -0.08(-0.34%) |
Jun 27, 2022 | 24.45 | 24.52 | 24.19 | 24.36 | 959,318 | +0.01(+0.04%) |
Jun 24, 2022 | 23.66 | 24.41 | 23.53 | 24.35 | 2,081,663 | +0.88(+3.76%) |
Jun 23, 2022 | 23.28 | 23.61 | 23.25 | 23.47 | 1,583,979 | +0.27(+1.16%) |
Jun 22, 2022 | 23.16 | 23.34 | 23.05 | 23.20 | 1,402,352 | +0.00(+0.00%) |
Jun 21, 2022 | 23.10 | 23.30 | 22.80 | 23.20 | 1,536,486 | +0.30(+1.30%) |
Jun 17, 2022 | 22.93 | 23.18 | 22.72 | 22.91 | 2,313,630 | +0.07(+0.33%) |
Jun 16, 2022 | 22.83 | 23.11 | 22.66 | 22.83 | 1,663,488 | -0.18(-0.77%) |
Jun 15, 2022 | 22.74 | 23.22 | 22.69 | 23.01 | 1,608,496 | +0.39(+1.72%) |
Jun 14, 2022 | 23.18 | 23.18 | 22.42 | 22.62 | 1,923,700 | -0.59(-2.56%) |
Jun 13, 2022 | 23.07 | 23.32 | 23.07 | 23.21 | 2,039,473 | -0.07(-0.28%) |
Jun 10, 2022 | 22.98 | 23.56 | 22.90 | 23.28 | 2,971,365 | +0.08(+0.36%) |
Jun 09, 2022 | 23.80 | 23.95 | 23.16 | 23.19 | 1,922,766 | -0.53(-2.23%) |
Jun 08, 2022 | 24.08 | 24.11 | 23.72 | 23.72 | 1,180,020 | -0.31(-1.28%) |
Jun 07, 2022 | 23.86 | 24.13 | 23.86 | 24.03 | 1,366,672 | -0.01(-0.04%) |
Jun 06, 2022 | 24.08 | 24.30 | 23.96 | 24.04 | 1,538,398 | +0.02(+0.08%) |
Jun 03, 2022 | 24.36 | 24.40 | 23.84 | 24.02 | 2,285,516 | -0.37(-1.51%) |
Jun 02, 2022 | 24.36 | 24.41 | 23.82 | 24.39 | 1,268,622 | +0.06(+0.26%) |
Jun 01, 2022 | 25.24 | 25.31 | 24.23 | 24.32 | 1,499,031 | -1.09(-4.28%) |
May 31, 2022 | 25.06 | 25.54 | 24.77 | 25.41 | 1,853,158 | +0.25(+0.99%) |
May 27, 2022 | 25.24 | 25.24 | 25.09 | 25.16 | 1,184,895 | -0.03(-0.11%) |
May 26, 2022 | 25.35 | 25.69 | 25.13 | 25.19 | 1,947,796 | +0.51(+2.05%) |
May 25, 2022 | 24.66 | 24.77 | 24.17 | 24.68 | 1,789,523 | +0.15(+0.60%) |
May 24, 2022 | 24.15 | 24.57 | 23.97 | 24.54 | 1,895,037 | +0.50(+2.07%) |
May 23, 2022 | 24.31 | 24.66 | 23.94 | 24.04 | 1,874,790 | -0.36(-1.47%) |
May 20, 2022 | 23.70 | 24.47 | 23.11 | 24.40 | 3,605,826 | +1.27(+5.49%) |
May 19, 2022 | 23.07 | 23.35 | 22.67 | 23.13 | 2,924,812 | -0.23(-0.99%) |
May 18, 2022 | 24.60 | 24.76 | 23.36 | 23.36 | 2,172,755 | -1.43(-5.76%) |
May 17, 2022 | 24.90 | 25.02 | 24.51 | 24.78 | 2,358,654 | -0.17(-0.66%) |
May 16, 2022 | 25.19 | 25.30 | 24.89 | 24.95 | 1,367,968 | -0.22(-0.88%) |
May 13, 2022 | 24.96 | 25.24 | 24.80 | 25.17 | 1,202,295 | +0.29(+1.18%) |
May 12, 2022 | 24.72 | 25.02 | 24.54 | 24.88 | 1,502,052 | +0.16(+0.63%) |
May 11, 2022 | 24.67 | 25.03 | 24.60 | 24.72 | 1,249,916 | +0.09(+0.37%) |
May 10, 2022 | 25.19 | 25.31 | 24.47 | 24.63 | 1,707,728 | -0.49(-1.94%) |
May 09, 2022 | 24.31 | 25.13 | 24.24 | 25.12 | 1,966,388 | +0.68(+2.79%) |
May 06, 2022 | 24.27 | 24.56 | 24.19 | 24.43 | 1,818,154 | +0.04(+0.15%) |
May 05, 2022 | 24.58 | 24.67 | 24.29 | 24.40 | 1,596,524 | -0.24(-0.97%) |
May 04, 2022 | 24.31 | 24.70 | 24.19 | 24.64 | 1,296,330 | +0.33(+1.36%) |
May 03, 2022 | 24.10 | 24.45 | 24.00 | 24.31 | 1,280,082 | +0.30(+1.27%) |
May 02, 2022 | 24.60 | 24.66 | 23.72 | 24.00 | 1,783,900 | -0.41(-1.70%) |
Apr 29, 2022 | 24.78 | 24.93 | 24.37 | 24.42 | 1,552,575 | -0.49(-1.96%) |
Apr 28, 2022 | 24.61 | 24.92 | 24.47 | 24.90 | 1,506,191 | +0.29(+1.20%) |
Apr 27, 2022 | 24.73 | 24.99 | 24.54 | 24.61 | 5,163,078 | -0.18(-0.74%) |
Apr 26, 2022 | 25.47 | 25.55 | 24.78 | 24.79 | 2,313,970 | -0.60(-2.36%) |
Apr 25, 2022 | 25.25 | 25.45 | 24.73 | 25.39 | 1,422,436 | +0.18(+0.73%) |
Apr 22, 2022 | 25.43 | 25.53 | 25.20 | 25.21 | 1,486,420 | -0.17(-0.69%) |
Apr 21, 2022 | 25.25 | 25.55 | 25.18 | 25.38 | 1,611,294 | +0.09(+0.36%) |
Apr 20, 2022 | 24.88 | 25.32 | 24.88 | 25.29 | 1,292,867 | +0.54(+2.19%) |
Apr 19, 2022 | 24.62 | 24.95 | 24.56 | 24.75 | 1,688,912 | +0.19(+0.79%) |
Apr 18, 2022 | 24.65 | 24.71 | 24.43 | 24.55 | 850,550 | -0.10(-0.41%) |
Apr 14, 2022 | 24.70 | 24.76 | 24.51 | 24.66 | 707,626 | +0.02(+0.07%) |
Apr 13, 2022 | 24.55 | 24.77 | 24.44 | 24.64 | 795,537 | +0.02(+0.07%) |
Apr 12, 2022 | 24.46 | 24.80 | 24.46 | 24.62 | 1,608,856 | +0.17(+0.68%) |
Apr 11, 2022 | 24.58 | 24.77 | 24.43 | 24.45 | 1,641,187 | +0.02(+0.08%) |
Apr 08, 2022 | 24.35 | 24.59 | 24.19 | 24.43 | 1,107,682 | +0.13(+0.53%) |
Apr 07, 2022 | 24.22 | 24.41 | 24.10 | 24.31 | 1,344,703 | +0.06(+0.23%) |
Apr 06, 2022 | 23.97 | 24.31 | 23.89 | 24.25 | 1,215,115 | +0.32(+1.35%) |
Apr 05, 2022 | 23.89 | 24.20 | 23.84 | 23.93 | 1,542,824 | -0.03(-0.12%) |
Apr 04, 2022 | 24.05 | 24.10 | 23.70 | 23.96 | 1,067,177 | -0.21(-0.88%) |
Apr 01, 2022 | 23.78 | 24.17 | 23.56 | 24.17 | 1,598,902 | +0.50(+2.10%) |
Mar 31, 2022 | 23.71 | 23.82 | 23.54 | 23.67 | 1,031,297 | -0.08(-0.35%) |
Mar 30, 2022 | 23.89 | 23.92 | 23.50 | 23.75 | 1,080,191 | -0.21(-0.88%) |
Mar 29, 2022 | 23.27 | 23.99 | 23.27 | 23.96 | 2,068,079 | +0.71(+3.05%) |
Mar 28, 2022 | 23.33 | 23.38 | 23.16 | 23.26 | 882,271 | +0.00(+0.00%) |
Mar 25, 2022 | 22.96 | 23.38 | 22.92 | 23.26 | 1,307,029 | +0.29(+1.24%) |
Mar 24, 2022 | 23.02 | 23.12 | 22.86 | 22.97 | 1,228,605 | -0.05(-0.20%) |
Mar 23, 2022 | 23.32 | 23.44 | 22.99 | 23.02 | 1,194,744 | -0.20(-0.87%) |
Mar 22, 2022 | 23.14 | 23.27 | 23.00 | 23.22 | 1,186,931 | +0.12(+0.52%) |
Mar 21, 2022 | 23.52 | 23.63 | 23.07 | 23.10 | 1,768,452 | -0.22(-0.95%) |
Mar 18, 2022 | 23.19 | 23.32 | 22.95 | 23.32 | 3,856,750 | +0.14(+0.60%) |
Mar 17, 2022 | 23.38 | 23.38 | 23.02 | 23.18 | 1,730,679 | -0.06(-0.24%) |
Mar 16, 2022 | 22.89 | 23.39 | 22.67 | 23.24 | 2,727,656 | +0.40(+1.73%) |
Mar 15, 2022 | 22.58 | 22.88 | 22.56 | 22.84 | 1,415,343 | +0.26(+1.14%) |
Mar 14, 2022 | 22.56 | 22.80 | 22.39 | 22.58 | 1,719,774 | +0.18(+0.82%) |
Mar 11, 2022 | 22.92 | 22.96 | 22.37 | 22.40 | 2,259,594 | -0.52(-2.25%) |
Mar 10, 2022 | 23.08 | 23.15 | 22.81 | 22.92 | 2,184,290 | -0.42(-1.81%) |
Mar 09, 2022 | 23.58 | 23.60 | 23.20 | 23.34 | 2,139,320 | +0.29(+1.28%) |
Mar 08, 2022 | 23.68 | 23.88 | 22.66 | 23.04 | 4,589,709 | -0.71(-2.98%) |
Mar 07, 2022 | 24.56 | 24.56 | 23.57 | 23.75 | 4,119,855 | -1.06(-4.27%) |
Mar 04, 2022 | 25.10 | 25.24 | 24.67 | 24.81 | 3,200,323 | -0.64(-2.53%) |
Mar 03, 2022 | 25.25 | 25.66 | 25.19 | 25.46 | 1,358,856 | +0.21(+0.84%) |
Mar 02, 2022 | 24.94 | 25.52 | 24.92 | 25.24 | 2,230,205 | +0.30(+1.21%) |
Mar 01, 2022 | 25.05 | 25.34 | 24.65 | 24.94 | 2,708,853 | -0.10(-0.40%) |
Feb 28, 2022 | 25.16 | 25.18 | 24.80 | 25.04 | 2,256,204 | -0.37(-1.44%) |
Feb 25, 2022 | 24.64 | 25.47 | 24.88 | 25.41 | 2,524,647 | +0.86(+3.50%) |
Feb 24, 2022 | 25.77 | 25.78 | 24.36 | 24.55 | 3,551,677 | -1.46(-5.62%) |
Feb 23, 2022 | 26.02 | 26.15 | 25.92 | 26.01 | 1,644,908 | +0.05(+0.21%) |
Feb 22, 2022 | 26.22 | 26.30 | 25.90 | 25.96 | 2,218,579 | -0.24(-0.91%) |
Feb 18, 2022 | 26.19 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.47 | 25.98 | 25.38 | 25.88 | 1,102,057 | +0.37(+1.47%) |
Feb 16, 2022 | 25.66 | 25.87 | 25.35 | 25.51 | 1,118,815 | -0.19(-0.75%) |
Feb 15, 2022 | 25.70 | 25.83 | 25.56 | 25.70 | 1,339,151 | +0.07(+0.29%) |
Feb 14, 2022 | 25.64 | 25.80 | 25.24 | 25.63 | 1,586,335 | +0.11(+0.43%) |
Feb 11, 2022 | 25.56 | 25.72 | 24.63 | 25.52 | 2,271,504 | -0.15(-0.57%) |
Feb 10, 2022 | 25.69 | 25.93 | 25.57 | 25.66 | 1,887,152 | -0.16(-0.64%) |
Feb 09, 2022 | 26.01 | 26.14 | 25.77 | 25.83 | 1,475,999 | -0.18(-0.70%) |
Feb 08, 2022 | 25.94 | 26.10 | 25.80 | 26.01 | 1,864,079 | +0.19(+0.74%) |
Feb 07, 2022 | 25.82 | 25.91 | 25.47 | 25.82 | 1,524,209 | +0.11(+0.43%) |
Feb 04, 2022 | 25.99 | 26.01 | 25.46 | 25.71 | 1,423,184 | -0.40(-1.54%) |
Feb 03, 2022 | 25.98 | 25.91 | 26.11 | 1,717,827 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.61 | 26.02 | 25.48 | 25.98 | 1,476,108 | +0.32(+1.25%) |
Feb 01, 2022 | 25.83 | 25.92 | 25.36 | 25.66 | 944,972 | -0.04(-0.14%) |
Jan 31, 2022 | 25.69 | 25.70 | 1,431,316 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.58 | 25.85 | 25.41 | 25.85 | 1,128,681 | +0.16(+0.64%) |
Jan 27, 2022 | 25.70 | 26.08 | 25.47 | 25.68 | 2,220,005 | +0.13(+0.50%) |
Jan 26, 2022 | 25.55 | 25.83 | 25.46 | 25.56 | 1,600,530 | -0.13(-0.50%) |
Jan 25, 2022 | 26.04 | 26.04 | 25.50 | 25.68 | 2,270,756 | -0.44(-1.68%) |
Jan 24, 2022 | 26.29 | 26.50 | 25.71 | 26.12 | 2,015,547 | -0.14(-0.52%) |
Jan 21, 2022 | 26.07 | 26.35 | 26.04 | 26.26 | 1,748,614 | +0.36(+1.38%) |
Jan 20, 2022 | 26.30 | 26.40 | 25.84 | 25.90 | 1,410,406 | -0.53(-2.00%) |
Jan 19, 2022 | 26.54 | 27.16 | 26.42 | 26.43 | 3,863,987 | -0.05(-0.21%) |
Jan 18, 2022 | 26.37 | 26.69 | 26.05 | 26.49 | 2,875,869 | -0.07(-0.28%) |
Jan 14, 2022 | 26.56 | 0 | +0.73(+2.83%) | |||
Jan 13, 2022 | 25.51 | 26.04 | 25.39 | 25.83 | 2,034,057 | +0.34(+1.33%) |
Jan 12, 2022 | 25.35 | 25.67 | 25.12 | 25.49 | 2,956,155 | +0.08(+0.32%) |
Jan 11, 2022 | 25.74 | 25.84 | 25.28 | 25.41 | 1,994,949 | -0.37(-1.45%) |
Jan 10, 2022 | 25.58 | 25.93 | 25.57 | 25.78 | 3,085,852 | +0.17(+0.68%) |
Jan 07, 2022 | 25.42 | 25.70 | 25.35 | 25.61 | 893,951 | +0.08(+0.32%) |
Jan 06, 2022 | 25.49 | 25.70 | 25.35 | 25.53 | 865,956 | +0.05(+0.22%) |
Jan 05, 2022 | 25.36 | 25.60 | 25.32 | 25.47 | 1,358,915 | +0.27(+1.09%) |
Jan 04, 2022 | 25.03 | 25.44 | 25.03 | 25.20 | 1,174,974 | +0.10(+0.40%) |
Jan 03, 2022 | 25.01 | 25.11 | 24.77 | 25.10 | 711,789 | +0.00(+0.00%) |
Dec 31, 2021 | 25.08 | 25.20 | 24.94 | 25.10 | 666,345 | +0.05(+0.18%) |
Dec 30, 2021 | 25.03 | 25.10 | 24.92 | 25.05 | 584,114 | -0.02(-0.07%) |
Dec 29, 2021 | 25.09 | 25.12 | 24.94 | 25.07 | 691,271 | +0.01(+0.04%) |
Dec 28, 2021 | 24.75 | 25.07 | 24.75 | 25.06 | 707,142 | +0.28(+1.14%) |
Dec 27, 2021 | 24.56 | 24.79 | 24.46 | 24.78 | 516,093 | +0.21(+0.86%) |
Dec 23, 2021 | 24.71 | 24.77 | 24.50 | 24.57 | 649,228 | -0.16(-0.63%) |
Dec 22, 2021 | 24.75 | 24.92 | 24.60 | 24.72 | 785,755 | +0.00(+0.00%) |
Dec 21, 2021 | 24.71 | 24.76 | 24.49 | 24.72 | 1,027,210 | +0.00(+0.00%) |
Dec 20, 2021 | 24.55 | 24.74 | 24.35 | 24.72 | 1,017,057 | -0.02(-0.07%) |
Dec 17, 2021 | 24.99 | 25.33 | 24.63 | 24.74 | 4,592,038 | -0.15(-0.59%) |
Dec 16, 2021 | 24.41 | 24.93 | 24.41 | 24.89 | 1,202,345 | +0.49(+2.02%) |
Dec 15, 2021 | 24.22 | 24.58 | 24.21 | 24.39 | 1,439,584 | +0.30(+1.25%) |
Dec 14, 2021 | 24.06 | 24.24 | 24.05 | 24.09 | 1,309,291 | +0.03(+0.11%) |
Dec 13, 2021 | 23.66 | 24.25 | 23.63 | 24.07 | 1,281,278 | +0.38(+1.62%) |
Dec 10, 2021 | 23.56 | 23.75 | 23.55 | 23.68 | 1,174,369 | +0.16(+0.70%) |
Dec 09, 2021 | 23.72 | 23.78 | 23.48 | 23.52 | 1,096,087 | -0.24(-1.00%) |
Dec 08, 2021 | 23.69 | 23.95 | 23.48 | 23.76 | 964,654 | +0.09(+0.39%) |
Dec 07, 2021 | 23.47 | 23.80 | 23.31 | 23.66 | 1,417,444 | +0.20(+0.86%) |
Dec 06, 2021 | 23.48 | 23.76 | 23.43 | 23.46 | 1,118,441 | -0.05(-0.23%) |
Dec 03, 2021 | 23.39 | 23.63 | 23.29 | 23.52 | 960,427 | +0.26(+1.10%) |
Dec 02, 2021 | 23.33 | 23.57 | 23.22 | 23.26 | 1,351,338 | +0.02(+0.08%) |
Dec 01, 2021 | 23.46 | 23.52 | 23.22 | 23.24 | 1,720,557 | -0.15(-0.66%) |
Nov 30, 2021 | 23.79 | 23.94 | 23.34 | 23.40 | 1,645,205 | -0.53(-2.20%) |
Nov 29, 2021 | 23.92 | 24.20 | 23.76 | 23.92 | 1,163,901 | -0.05(-0.23%) |
Nov 26, 2021 | 24.30 | 24.55 | 23.97 | 23.98 | 680,414 | -0.51(-2.07%) |
Nov 24, 2021 | 24.52 | 24.57 | 24.30 | 24.48 | 1,238,560 | +0.05(+0.19%) |
Nov 23, 2021 | 24.34 | 24.58 | 24.31 | 24.44 | 954,180 | +0.19(+0.78%) |
Nov 22, 2021 | 24.35 | 24.48 | 24.24 | 24.25 | 1,070,261 | -0.04(-0.15%) |
Nov 19, 2021 | 24.30 | 24.51 | 24.21 | 24.29 | 1,909,343 | +0.10(+0.41%) |
Nov 18, 2021 | 24.40 | 24.19 | 24.08 | 24.19 | 1,476,143 | -0.16(-0.67%) |
Nov 17, 2021 | 24.22 | 24.40 | 24.08 | 24.35 | 1,708,501 | +0.02(+0.07%) |
Nov 16, 2021 | 24.55 | 24.60 | 24.14 | 24.33 | 1,609,083 | -0.17(-0.70%) |
Nov 15, 2021 | 23.91 | 25.03 | 23.82 | 24.50 | 3,071,644 | +0.87(+3.68%) |
Nov 12, 2021 | 23.96 | 24.22 | 23.35 | 23.63 | 2,179,195 | +0.53(+2.27%) |
Nov 11, 2021 | 22.94 | 23.13 | 22.78 | 23.11 | 1,660,406 | +0.01(+0.04%) |
Nov 10, 2021 | 23.17 | 23.10 | 1,420,624 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.98 | 23.18 | 22.84 | 23.13 | 1,125,516 | +0.20(+0.87%) |
Nov 08, 2021 | 22.96 | 23.07 | 22.71 | 22.93 | 787,612 | +0.05(+0.24%) |
Nov 05, 2021 | 22.95 | 23.08 | 22.84 | 22.87 | 864,555 | -0.03(-0.12%) |
Nov 04, 2021 | 23.13 | 23.33 | 22.80 | 22.90 | 1,152,796 | -0.21(-0.90%) |
Nov 03, 2021 | 22.75 | 23.11 | 22.75 | 23.11 | 887,267 | +0.31(+1.35%) |
Nov 02, 2021 | 22.64 | 22.81 | 22.51 | 22.80 | 718,060 | +0.21(+0.92%) |
Nov 01, 2021 | 22.47 | 22.60 | 22.37 | 22.59 | 810,252 | +0.16(+0.73%) |
Oct 29, 2021 | 22.52 | 22.65 | 22.42 | 22.43 | 1,005,747 | -0.11(-0.48%) |
Oct 28, 2021 | 22.37 | 22.55 | 22.27 | 22.54 | 699,474 | +0.20(+0.89%) |
Oct 27, 2021 | 22.88 | 22.94 | 22.23 | 22.34 | 847,619 | -0.46(-2.03%) |
Oct 26, 2021 | 22.83 | 22.77 | 22.80 | 1,181,996 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.70 | 22.88 | 22.53 | 22.83 | 2,259,970 | +0.11(+0.48%) |
Oct 22, 2021 | 22.62 | 22.80 | 22.60 | 22.72 | 652,706 | +0.05(+0.24%) |
Oct 21, 2021 | 22.75 | 22.84 | 22.61 | 22.66 | 529,434 | -0.06(-0.28%) |
Oct 20, 2021 | 22.53 | 22.80 | 22.53 | 22.73 | 861,549 | +0.22(+0.97%) |
Oct 19, 2021 | 22.55 | 22.55 | 22.32 | 22.51 | 1,005,814 | -0.04(-0.16%) |
Oct 18, 2021 | 22.54 | 22.72 | 22.46 | 22.55 | 828,950 | -0.08(-0.36%) |
Oct 15, 2021 | 22.92 | 23.00 | 22.56 | 22.63 | 2,222,361 | -0.30(-1.30%) |
Oct 14, 2021 | 23.06 | 23.15 | 22.84 | 22.93 | 993,479 | -0.10(-0.43%) |
Oct 13, 2021 | 22.73 | 23.08 | 22.63 | 23.03 | 1,930,953 | +0.31(+1.36%) |
Oct 12, 2021 | 22.65 | 23.12 | 22.55 | 22.72 | 2,124,621 | +0.11(+0.48%) |
Oct 11, 2021 | 22.48 | 22.65 | 22.43 | 22.61 | 1,515,372 | +0.14(+0.65%) |
Oct 08, 2021 | 22.32 | 22.51 | 22.32 | 22.46 | 840,059 | +0.10(+0.45%) |
Oct 07, 2021 | 22.41 | 22.59 | 22.28 | 22.36 | 1,395,403 | -0.05(-0.20%) |
Oct 06, 2021 | 22.10 | 22.41 | 21.97 | 22.41 | 1,144,976 | +0.34(+1.56%) |
Oct 05, 2021 | 21.88 | 22.10 | 21.77 | 22.07 | 1,687,900 | +0.19(+0.87%) |
Oct 04, 2021 | 21.58 | 21.94 | 21.58 | 21.88 | 1,077,139 | +0.30(+1.39%) |
Oct 01, 2021 | 21.45 | 21.69 | 21.32 | 21.58 | 1,587,178 | +0.16(+0.76%) |
Sep 30, 2021 | 21.69 | 21.76 | 21.40 | 21.41 | 1,262,697 | -0.33(-1.50%) |
Sep 29, 2021 | 21.38 | 21.91 | 21.38 | 21.74 | 941,106 | +0.36(+1.70%) |
Sep 28, 2021 | 21.25 | 21.53 | 21.17 | 21.38 | 1,326,164 | +0.19(+0.90%) |
Sep 27, 2021 | 21.20 | 21.50 | 21.14 | 21.19 | 2,428,588 | -0.03(-0.13%) |
Sep 24, 2021 | 21.03 | 21.43 | 21.03 | 21.21 | 3,301,491 | +0.09(+0.43%) |
Sep 23, 2021 | 21.02 | 21.29 | 20.92 | 21.12 | 3,471,515 | +0.17(+0.82%) |
Sep 22, 2021 | 21.07 | 21.15 | 20.83 | 20.95 | 2,652,592 | +0.03(+0.13%) |
Sep 21, 2021 | 20.85 | 21.02 | 20.69 | 20.92 | 4,962,313 | +0.06(+0.30%) |
Sep 20, 2021 | 21.04 | 21.16 | 20.64 | 20.86 | 1,616,900 | -0.21(-0.99%) |
Sep 17, 2021 | 21.01 | 21.24 | 20.89 | 21.07 | 3,354,138 | +0.08(+0.39%) |
Sep 16, 2021 | 21.07 | 21.16 | 20.80 | 20.99 | 1,461,138 | -0.05(-0.22%) |
Sep 15, 2021 | 21.21 | 21.29 | 20.92 | 21.03 | 1,865,749 | -0.21(-0.98%) |
Sep 14, 2021 | 21.25 | 21.29 | 21.09 | 21.24 | 1,074,424 | -0.03(-0.13%) |
Sep 13, 2021 | 21.37 | 21.49 | 21.19 | 21.27 | 1,027,550 | -0.07(-0.34%) |
Sep 10, 2021 | 21.29 | 21.44 | 21.09 | 21.34 | 921,179 | +0.05(+0.26%) |
Sep 09, 2021 | 21.68 | 21.68 | 21.28 | 21.29 | 917,523 | -0.38(-1.76%) |
Sep 08, 2021 | 21.54 | 21.83 | 21.49 | 21.67 | 956,263 | +0.18(+0.84%) |
Sep 07, 2021 | 21.68 | 21.68 | 21.44 | 21.49 | 854,667 | -0.28(-1.29%) |
Sep 03, 2021 | 21.88 | 21.93 | 21.74 | 21.77 | 852,617 | -0.21(-0.95%) |
Sep 02, 2021 | 21.77 | 22.18 | 21.77 | 21.97 | 907,555 | +0.24(+1.08%) |
Sep 01, 2021 | 21.75 | 21.84 | 21.60 | 21.74 | 818,357 | +0.06(+0.29%) |
Aug 31, 2021 | 21.65 | 21.76 | 21.60 | 21.68 | 1,334,001 | +0.03(+0.12%) |
Aug 30, 2021 | 21.51 | 21.76 | 21.50 | 21.65 | 1,193,272 | +0.18(+0.84%) |
Aug 27, 2021 | 21.27 | 21.53 | 21.20 | 21.47 | 1,444,757 | +0.19(+0.89%) |
Aug 26, 2021 | 21.34 | 21.41 | 21.15 | 21.28 | 859,452 | -0.13(-0.63%) |
Aug 25, 2021 | 21.43 | 21.60 | 21.40 | 21.42 | 1,164,457 | -0.04(-0.21%) |
Aug 24, 2021 | 21.86 | 21.91 | 21.44 | 21.46 | 1,277,010 | -0.44(-2.01%) |
Aug 23, 2021 | 22.19 | 22.19 | 21.86 | 21.90 | 981,241 | -0.17(-0.77%) |
Aug 20, 2021 | 22.15 | 22.31 | 22.07 | 22.07 | 1,100,974 | -0.13(-0.61%) |
Aug 19, 2021 | 22.07 | 22.33 | 22.07 | 22.21 | 1,226,316 | +0.14(+0.65%) |
Aug 18, 2021 | 22.66 | 22.69 | 22.04 | 22.06 | 1,307,343 | -0.55(-2.42%) |
Aug 17, 2021 | 22.13 | 22.65 | 22.13 | 22.61 | 2,134,820 | +0.49(+2.23%) |
Aug 16, 2021 | 21.90 | 22.22 | 21.85 | 22.12 | 1,807,330 | +0.25(+1.15%) |
Aug 13, 2021 | 20.90 | 21.90 | 20.83 | 21.86 | 3,011,607 | +1.32(+6.43%) |
Aug 12, 2021 | 20.63 | 20.64 | 20.41 | 20.54 | 2,001,584 | -0.13(-0.65%) |
Aug 11, 2021 | 20.64 | 20.84 | 20.57 | 20.68 | 997,824 | +0.11(+0.52%) |
Aug 10, 2021 | 20.50 | 20.62 | 20.44 | 20.57 | 938,836 | +0.04(+0.22%) |
Aug 09, 2021 | 20.65 | 20.71 | 20.42 | 20.53 | 1,161,240 | -0.04(-0.18%) |
Aug 06, 2021 | 20.57 | 20.78 | 20.55 | 20.56 | 1,585,803 | -0.02(-0.09%) |
Aug 05, 2021 | 20.38 | 20.60 | 20.34 | 20.58 | 1,411,781 | +0.21(+1.01%) |
Aug 04, 2021 | 21.10 | 21.10 | 20.34 | 20.37 | 1,446,450 | -0.74(-3.49%) |
Aug 03, 2021 | 21.23 | 21.37 | 21.07 | 21.11 | 969,209 | -0.06(-0.30%) |