Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.83 | 19.98 | 19.61 | 19.87 | 103,741 | +0.09(+0.46%) |
Sep 29, 2022 | 19.55 | 19.78 | 19.48 | 19.78 | 10,165 | -0.05(-0.28%) |
Sep 28, 2022 | 19.72 | 19.84 | 19.30 | 19.83 | 21,334 | +0.32(+1.64%) |
Sep 27, 2022 | 19.38 | 19.59 | 19.26 | 19.51 | 19,540 | +0.23(+1.18%) |
Sep 26, 2022 | 19.45 | 19.49 | 19.28 | 19.28 | 11,531 | -0.16(-0.82%) |
Sep 23, 2022 | 19.58 | 19.76 | 19.35 | 19.44 | 21,906 | -0.33(-1.66%) |
Sep 22, 2022 | 19.98 | 19.98 | 19.64 | 19.77 | 19,642 | -0.15(-0.75%) |
Sep 21, 2022 | 19.72 | 20.09 | 19.72 | 19.92 | 9,476 | +0.14(+0.71%) |
Sep 20, 2022 | 19.92 | 20.04 | 19.72 | 19.78 | 23,933 | -0.13(-0.66%) |
Sep 19, 2022 | 20.08 | 20.13 | 19.91 | 19.91 | 12,436 | -0.24(-1.18%) |
Sep 16, 2022 | 20.11 | 20.15 | 19.99 | 20.15 | 12,803 | +0.00(+0.00%) |
Sep 15, 2022 | 20.16 | 20.33 | 20.15 | 20.15 | 13,716 | -0.02(-0.09%) |
Sep 14, 2022 | 20.16 | 20.27 | 20.05 | 20.17 | 27,644 | +0.07(+0.37%) |
Sep 13, 2022 | 19.99 | 20.11 | 19.95 | 20.09 | 13,816 | +0.04(+0.22%) |
Sep 12, 2022 | 20.23 | 20.30 | 19.97 | 20.05 | 20,738 | +0.07(+0.36%) |
Sep 09, 2022 | 19.82 | 20.25 | 19.82 | 19.98 | 9,106 | +0.18(+0.91%) |
Sep 08, 2022 | 20.00 | 20.27 | 19.78 | 19.80 | 18,967 | -0.14(-0.72%) |
Sep 07, 2022 | 19.76 | 20.26 | 19.76 | 19.94 | 9,364 | +0.07(+0.36%) |
Sep 06, 2022 | 20.21 | 20.21 | 19.81 | 19.87 | 15,283 | -0.34(-1.69%) |
Sep 02, 2022 | 20.31 | 20.54 | 20.21 | 20.21 | 10,337 | -0.02(-0.09%) |
Sep 01, 2022 | 20.26 | 20.48 | 20.21 | 20.23 | 37,144 | -0.15(-0.75%) |
Aug 31, 2022 | 20.50 | 20.61 | 20.27 | 20.38 | 75,692 | -0.14(-0.70%) |
Aug 30, 2022 | 20.66 | 20.67 | 20.48 | 20.53 | 37,013 | +0.02(+0.09%) |
Aug 29, 2022 | 20.61 | 20.65 | 20.47 | 20.51 | 12,471 | -0.06(-0.28%) |
Aug 26, 2022 | 20.85 | 20.91 | 20.48 | 20.57 | 27,509 | +0.06(+0.31%) |
Aug 25, 2022 | 20.42 | 20.77 | 20.42 | 20.50 | 7,703 | +0.07(+0.33%) |
Aug 24, 2022 | 20.01 | 20.51 | 20.01 | 20.44 | 63,745 | +0.29(+1.43%) |
Aug 23, 2022 | 20.43 | 20.65 | 19.55 | 20.15 | 61,054 | -0.18(-0.88%) |
Aug 22, 2022 | 20.63 | 20.70 | 20.33 | 20.33 | 11,831 | -0.37(-1.78%) |
Aug 19, 2022 | 20.86 | 21.02 | 20.62 | 20.70 | 12,015 | -0.20(-0.95%) |
Aug 18, 2022 | 21.15 | 21.16 | 20.89 | 20.89 | 10,524 | -0.23(-1.09%) |
Aug 17, 2022 | 21.48 | 21.61 | 21.04 | 21.12 | 17,770 | -0.60(-2.74%) |
Aug 16, 2022 | 21.43 | 21.74 | 21.43 | 21.72 | 13,119 | -0.02(-0.08%) |
Aug 15, 2022 | 21.77 | 21.84 | 21.59 | 21.74 | 12,470 | +0.08(+0.37%) |
Aug 12, 2022 | 21.56 | 21.74 | 21.46 | 21.66 | 10,290 | +0.20(+0.92%) |
Aug 11, 2022 | 21.41 | 21.64 | 21.41 | 21.46 | 17,618 | -0.00(-0.02%) |
Aug 10, 2022 | 21.39 | 21.63 | 21.39 | 21.46 | 7,570 | +0.15(+0.70%) |
Aug 09, 2022 | 21.53 | 21.72 | 21.32 | 21.32 | 12,223 | -0.41(-1.89%) |
Aug 08, 2022 | 21.84 | 22.28 | 21.63 | 21.73 | 17,667 | -0.08(-0.38%) |
Aug 05, 2022 | 22.22 | 22.27 | 21.77 | 21.81 | 28,704 | -0.58(-2.61%) |
Aug 04, 2022 | 22.43 | 22.44 | 22.26 | 22.39 | 48,617 | -0.04(-0.20%) |
Aug 03, 2022 | 22.60 | 22.63 | 22.24 | 22.44 | 31,406 | -0.22(-0.99%) |
Aug 02, 2022 | 22.05 | 22.66 | 21.77 | 22.66 | 32,377 | +0.66(+2.98%) |
Aug 01, 2022 | 21.86 | 22.05 | 21.84 | 22.01 | 21,045 | +0.14(+0.66%) |
Jul 29, 2022 | 21.27 | 21.89 | 21.27 | 21.86 | 48,311 | +0.63(+2.96%) |
Jul 28, 2022 | 21.04 | 21.24 | 20.97 | 21.24 | 23,934 | +0.28(+1.33%) |
Jul 27, 2022 | 20.92 | 21.03 | 20.88 | 20.96 | 17,218 | +0.04(+0.17%) |
Jul 26, 2022 | 20.75 | 20.94 | 20.63 | 20.92 | 45,072 | +0.17(+0.82%) |
Jul 25, 2022 | 20.65 | 20.80 | 20.53 | 20.75 | 43,125 | +0.10(+0.48%) |
Jul 22, 2022 | 20.38 | 20.65 | 20.38 | 20.65 | 50,939 | +0.33(+1.64%) |
Jul 21, 2022 | 20.05 | 20.36 | 20.05 | 20.32 | 26,666 | +0.15(+0.76%) |
Jul 20, 2022 | 19.98 | 20.17 | 19.95 | 20.17 | 102,002 | +0.14(+0.70%) |
Jul 19, 2022 | 20.00 | 20.04 | 19.93 | 20.03 | 69,537 | +0.02(+0.11%) |
Jul 18, 2022 | 20.14 | 20.14 | 20.00 | 20.00 | 21,679 | -0.13(-0.67%) |
Jul 15, 2022 | 20.21 | 20.26 | 20.14 | 20.14 | 56,878 | -0.08(-0.42%) |
Jul 14, 2022 | 20.16 | 20.26 | 20.14 | 20.22 | 19,137 | -0.03(-0.16%) |
Jul 13, 2022 | 20.21 | 20.35 | 20.18 | 20.26 | 12,450 | -0.18(-0.88%) |
Jul 12, 2022 | 20.53 | 20.53 | 20.44 | 20.44 | 10,498 | -0.09(-0.44%) |
Jul 11, 2022 | 20.46 | 20.53 | 20.44 | 20.53 | 11,861 | +0.00(+0.00%) |
Jul 08, 2022 | 20.45 | 20.53 | 20.45 | 20.53 | 9,017 | +0.07(+0.35%) |
Jul 07, 2022 | 20.45 | 20.53 | 20.44 | 20.45 | 9,435 | -0.06(-0.31%) |
Jul 06, 2022 | 20.53 | 20.53 | 20.44 | 20.52 | 14,653 | +0.04(+0.18%) |
Jul 05, 2022 | 20.53 | 20.53 | 20.44 | 20.48 | 25,828 | -0.04(-0.22%) |
Jul 01, 2022 | 20.53 | 20.73 | 20.44 | 20.53 | 9,867 | +0.04(+0.18%) |
Jun 30, 2022 | 20.45 | 20.72 | 20.45 | 20.49 | 25,955 | +0.04(+0.18%) |
Jun 29, 2022 | 20.48 | 20.63 | 20.43 | 20.45 | 8,773 | -0.01(-0.04%) |
Jun 28, 2022 | 20.65 | 20.66 | 20.46 | 20.46 | 8,089 | +0.00(+0.00%) |
Jun 27, 2022 | 20.54 | 20.74 | 20.44 | 20.46 | 12,139 | -0.08(-0.39%) |
Jun 24, 2022 | 20.55 | 20.78 | 20.46 | 20.54 | 8,834 | +0.10(+0.48%) |
Jun 23, 2022 | 20.43 | 20.69 | 20.43 | 20.44 | 12,279 | +0.02(+0.09%) |
Jun 22, 2022 | 20.43 | 20.78 | 20.12 | 20.43 | 41,608 | -0.17(-0.83%) |
Jun 21, 2022 | 20.08 | 20.60 | 20.08 | 20.60 | 22,496 | +0.52(+2.60%) |
Jun 17, 2022 | 19.80 | 20.38 | 19.60 | 20.08 | 28,542 | +0.19(+0.95%) |
Jun 16, 2022 | 20.00 | 20.09 | 19.59 | 19.89 | 42,145 | +0.11(+0.54%) |
Jun 15, 2022 | 19.31 | 20.17 | 19.31 | 19.78 | 58,393 | +0.58(+3.04%) |
Jun 14, 2022 | 19.47 | 19.55 | 19.01 | 19.20 | 43,302 | -0.17(-0.88%) |
Jun 13, 2022 | 19.60 | 19.64 | 19.37 | 19.37 | 61,173 | -0.47(-2.36%) |
Jun 10, 2022 | 20.45 | 20.51 | 19.76 | 19.84 | 32,659 | -0.55(-2.69%) |
Jun 09, 2022 | 20.78 | 20.78 | 20.37 | 20.38 | 24,804 | -0.31(-1.50%) |
Jun 08, 2022 | 20.69 | 20.85 | 20.69 | 20.69 | 23,568 | +0.05(+0.26%) |
Jun 07, 2022 | 20.52 | 20.65 | 20.38 | 20.64 | 20,798 | +0.21(+1.04%) |
Jun 06, 2022 | 20.45 | 20.68 | 20.33 | 20.43 | 11,696 | -0.08(-0.41%) |
Jun 03, 2022 | 20.70 | 20.89 | 20.38 | 20.51 | 42,520 | -0.16(-0.79%) |
Jun 02, 2022 | 20.75 | 20.96 | 20.63 | 20.68 | 51,021 | -0.20(-0.97%) |
Jun 01, 2022 | 20.99 | 21.16 | 20.70 | 20.88 | 36,921 | -0.11(-0.55%) |
May 31, 2022 | 21.52 | 21.52 | 20.91 | 20.99 | 66,932 | -0.29(-1.38%) |
May 27, 2022 | 20.88 | 21.47 | 20.88 | 21.29 | 16,459 | +0.46(+2.22%) |
May 26, 2022 | 20.81 | 21.06 | 20.65 | 20.83 | 35,999 | +0.24(+1.16%) |
May 25, 2022 | 20.38 | 20.69 | 20.32 | 20.59 | 15,574 | +0.27(+1.31%) |
May 24, 2022 | 20.25 | 20.33 | 19.96 | 20.32 | 18,666 | +0.06(+0.31%) |
May 23, 2022 | 20.06 | 20.27 | 19.96 | 20.26 | 56,978 | +0.19(+0.93%) |
May 20, 2022 | 19.99 | 20.15 | 19.96 | 20.07 | 26,956 | +0.12(+0.62%) |
May 19, 2022 | 19.71 | 20.14 | 19.61 | 19.95 | 49,253 | +0.22(+1.12%) |
May 18, 2022 | 19.67 | 19.73 | 19.45 | 19.73 | 36,585 | +0.20(+1.04%) |
May 17, 2022 | 19.67 | 19.72 | 19.40 | 19.53 | 42,247 | +0.19(+1.01%) |
May 16, 2022 | 19.23 | 19.51 | 19.14 | 19.33 | 27,735 | +0.10(+0.51%) |
May 13, 2022 | 19.23 | 19.59 | 19.15 | 19.23 | 30,225 | -0.01(-0.05%) |
May 12, 2022 | 19.02 | 19.29 | 18.99 | 19.24 | 23,898 | +0.19(+1.02%) |
May 11, 2022 | 19.07 | 19.42 | 19.03 | 19.05 | 52,523 | -0.19(-0.97%) |
May 10, 2022 | 19.25 | 19.27 | 19.05 | 19.23 | 33,578 | +0.10(+0.50%) |
May 09, 2022 | 19.45 | 19.45 | 19.12 | 19.14 | 30,393 | -0.41(-2.08%) |
May 06, 2022 | 19.67 | 19.90 | 19.33 | 19.54 | 91,146 | -0.24(-1.21%) |
May 05, 2022 | 20.14 | 20.14 | 19.49 | 19.78 | 115,548 | -0.40(-1.97%) |
May 04, 2022 | 19.56 | 20.29 | 19.29 | 20.18 | 71,790 | +0.62(+3.16%) |
May 03, 2022 | 19.49 | 19.57 | 19.28 | 19.56 | 52,060 | +0.12(+0.64%) |
May 02, 2022 | 20.05 | 20.05 | 19.34 | 19.44 | 51,354 | -0.59(-2.96%) |
Apr 29, 2022 | 19.90 | 20.20 | 19.68 | 20.03 | 72,723 | +0.17(+0.85%) |
Apr 28, 2022 | 20.20 | 20.21 | 19.68 | 19.86 | 29,682 | -0.04(-0.18%) |
Apr 27, 2022 | 20.22 | 20.22 | 19.90 | 19.90 | 30,562 | -0.28(-1.40%) |
Apr 26, 2022 | 20.27 | 20.36 | 20.07 | 20.18 | 18,575 | -0.09(-0.44%) |
Apr 25, 2022 | 20.07 | 20.34 | 20.07 | 20.27 | 15,950 | +0.19(+0.97%) |
Apr 22, 2022 | 20.38 | 20.63 | 20.07 | 20.07 | 42,920 | -0.27(-1.30%) |
Apr 21, 2022 | 20.56 | 20.68 | 20.34 | 20.34 | 28,623 | -0.34(-1.63%) |
Apr 20, 2022 | 20.52 | 20.69 | 20.42 | 20.68 | 46,730 | +0.21(+1.04%) |
Apr 19, 2022 | 20.64 | 20.64 | 20.34 | 20.46 | 28,796 | -0.13(-0.64%) |
Apr 18, 2022 | 20.60 | 20.71 | 20.45 | 20.60 | 18,654 | -0.09(-0.43%) |
Apr 14, 2022 | 20.67 | 20.71 | 20.36 | 20.68 | 50,154 | +0.12(+0.60%) |
Apr 13, 2022 | 20.50 | 21.04 | 20.48 | 20.56 | 39,076 | -0.04(-0.21%) |
Apr 12, 2022 | 20.53 | 20.85 | 20.34 | 20.60 | 71,112 | +0.13(+0.65%) |
Apr 11, 2022 | 20.70 | 20.94 | 20.47 | 20.47 | 24,830 | -0.29(-1.41%) |
Apr 08, 2022 | 20.91 | 20.93 | 20.69 | 20.76 | 23,641 | -0.16(-0.76%) |
Apr 07, 2022 | 20.91 | 21.19 | 20.91 | 20.92 | 19,169 | -0.03(-0.13%) |
Apr 06, 2022 | 21.12 | 21.19 | 20.91 | 20.95 | 26,700 | -0.17(-0.80%) |
Apr 05, 2022 | 21.40 | 21.52 | 21.12 | 21.12 | 31,291 | -0.38(-1.77%) |
Apr 04, 2022 | 21.40 | 21.59 | 21.38 | 21.50 | 52,757 | -0.05(-0.25%) |
Apr 01, 2022 | 21.51 | 21.59 | 21.34 | 21.55 | 28,751 | -0.04(-0.20%) |
Mar 31, 2022 | 21.36 | 21.61 | 21.35 | 21.59 | 28,301 | +0.28(+1.33%) |
Mar 30, 2022 | 21.38 | 21.56 | 21.31 | 21.31 | 21,066 | +0.01(+0.04%) |
Mar 29, 2022 | 21.12 | 21.32 | 21.12 | 21.30 | 27,286 | +0.21(+1.01%) |
Mar 28, 2022 | 21.06 | 21.16 | 21.01 | 21.09 | 10,504 | +0.08(+0.38%) |
Mar 25, 2022 | 21.18 | 21.26 | 20.97 | 21.01 | 25,737 | -0.15(-0.71%) |
Mar 24, 2022 | 21.19 | 21.25 | 21.10 | 21.16 | 37,583 | +0.06(+0.29%) |
Mar 23, 2022 | 21.20 | 21.20 | 21.09 | 21.10 | 36,384 | -0.04(-0.21%) |
Mar 22, 2022 | 21.18 | 21.33 | 21.10 | 21.14 | 24,116 | -0.16(-0.75%) |
Mar 21, 2022 | 21.27 | 21.41 | 21.17 | 21.30 | 16,752 | +0.04(+0.17%) |
Mar 18, 2022 | 21.22 | 21.35 | 21.21 | 21.27 | 18,452 | +0.03(+0.13%) |
Mar 17, 2022 | 21.14 | 21.40 | 21.14 | 21.24 | 19,555 | +0.15(+0.71%) |
Mar 16, 2022 | 21.02 | 21.12 | 21.00 | 21.09 | 31,318 | +0.17(+0.80%) |
Mar 15, 2022 | 20.91 | 21.09 | 20.85 | 20.92 | 15,682 | +0.10(+0.47%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.78 | 20.83 | 38,460 | -0.40(-1.87%) |
Mar 11, 2022 | 21.49 | 21.49 | 21.21 | 21.22 | 47,549 | -0.05(-0.25%) |
Mar 10, 2022 | 21.47 | 21.47 | 21.14 | 21.28 | 50,385 | -0.05(-0.25%) |
Mar 09, 2022 | 21.22 | 21.33 | 21.09 | 21.33 | 30,331 | +0.24(+1.16%) |
Mar 08, 2022 | 21.04 | 21.16 | 20.97 | 21.08 | 27,112 | +0.01(+0.04%) |
Mar 07, 2022 | 21.28 | 21.28 | 20.94 | 21.07 | 38,612 | -0.16(-0.74%) |
Mar 04, 2022 | 21.30 | 21.41 | 21.20 | 21.23 | 31,950 | -0.07(-0.33%) |
Mar 03, 2022 | 21.42 | 21.51 | 21.29 | 21.30 | 15,496 | -0.11(-0.53%) |
Mar 02, 2022 | 21.47 | 21.53 | 21.35 | 21.41 | 46,119 | -0.04(-0.20%) |
Mar 01, 2022 | 21.68 | 21.72 | 21.43 | 21.46 | 17,783 | -0.02(-0.08%) |
Feb 28, 2022 | 21.54 | 21.74 | 21.37 | 21.48 | 105,813 | -0.18(-0.85%) |
Feb 25, 2022 | 21.39 | 21.69 | 21.48 | 21.66 | 29,188 | +0.25(+1.18%) |
Feb 24, 2022 | 21.27 | 21.45 | 21.24 | 21.41 | 67,673 | +0.02(+0.08%) |
Feb 23, 2022 | 21.39 | 21.43 | 21.32 | 21.39 | 32,450 | +0.00(+0.00%) |
Feb 22, 2022 | 21.21 | 21.43 | 21.15 | 21.39 | 60,980 | +0.12(+0.57%) |
Feb 18, 2022 | 21.27 | 0 | -0.13(-0.61%) | |||
Feb 17, 2022 | 21.49 | 21.55 | 21.35 | 21.40 | 23,998 | -0.10(-0.45%) |
Feb 16, 2022 | 21.40 | 21.52 | 21.34 | 21.49 | 26,326 | +0.08(+0.37%) |
Feb 15, 2022 | 21.39 | 21.53 | 21.39 | 21.41 | 27,538 | +0.06(+0.29%) |
Feb 14, 2022 | 21.55 | 21.70 | 21.35 | 21.35 | 33,059 | -0.24(-1.13%) |
Feb 11, 2022 | 22.06 | 22.06 | 21.55 | 21.60 | 22,366 | -0.18(-0.84%) |
Feb 10, 2022 | 21.97 | 21.97 | 21.73 | 21.78 | 23,669 | -0.17(-0.79%) |
Feb 09, 2022 | 22.00 | 22.14 | 21.96 | 21.96 | 26,892 | -0.03(-0.12%) |
Feb 08, 2022 | 22.01 | 22.05 | 21.97 | 21.98 | 23,678 | -0.14(-0.63%) |
Feb 07, 2022 | 22.09 | 22.22 | 22.09 | 22.12 | 17,608 | -0.07(-0.31%) |
Feb 04, 2022 | 22.20 | 22.28 | 22.06 | 22.19 | 23,308 | -0.03(-0.12%) |
Feb 03, 2022 | 22.27 | 22.12 | 22.22 | 25,036 | -0.05(-0.23%) | |
Feb 02, 2022 | 22.28 | 22.32 | 22.22 | 22.27 | 31,910 | -0.05(-0.23%) |
Feb 01, 2022 | 22.18 | 22.36 | 22.18 | 22.32 | 27,255 | +0.04(+0.20%) |
Jan 31, 2022 | 22.12 | 22.28 | 54,044 | +0.11(+0.51%) | ||
Jan 28, 2022 | 21.91 | 22.23 | 21.89 | 22.16 | 20,180 | +0.26(+1.19%) |
Jan 27, 2022 | 22.21 | 22.23 | 21.90 | 21.90 | 33,618 | -0.24(-1.10%) |
Jan 26, 2022 | 22.19 | 22.24 | 22.09 | 22.15 | 31,566 | -0.10(-0.43%) |
Jan 25, 2022 | 22.30 | 22.30 | 22.16 | 22.24 | 10,663 | -0.03(-0.16%) |
Jan 24, 2022 | 22.37 | 22.37 | 22.15 | 22.28 | 23,213 | -0.10(-0.47%) |
Jan 21, 2022 | 22.24 | 22.38 | 22.18 | 22.38 | 44,248 | +0.11(+0.51%) |
Jan 20, 2022 | 22.36 | 22.38 | 22.22 | 22.27 | 21,366 | -0.06(-0.27%) |
Jan 19, 2022 | 22.30 | 22.41 | 22.29 | 22.33 | 18,236 | -0.04(-0.18%) |
Jan 18, 2022 | 22.46 | 22.46 | 22.28 | 22.37 | 24,602 | -0.12(-0.52%) |
Jan 14, 2022 | 22.49 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.37 | 22.50 | 22.37 | 22.47 | 12,193 | +0.08(+0.35%) |
Jan 12, 2022 | 22.51 | 23.24 | 22.36 | 22.39 | 36,486 | -0.10(-0.43%) |
Jan 11, 2022 | 22.36 | 22.52 | 22.36 | 22.49 | 10,397 | +0.06(+0.27%) |
Jan 10, 2022 | 22.30 | 22.43 | 22.30 | 22.43 | 19,191 | +0.05(+0.20%) |
Jan 07, 2022 | 22.34 | 22.44 | 22.34 | 22.38 | 11,709 | -0.02(-0.11%) |
Jan 06, 2022 | 22.30 | 22.40 | 22.30 | 22.40 | 25,503 | +0.06(+0.25%) |
Jan 05, 2022 | 22.33 | 22.39 | 22.23 | 22.35 | 68,282 | -0.02(-0.08%) |
Jan 04, 2022 | 22.31 | 22.38 | 22.30 | 22.36 | 16,821 | -0.01(-0.04%) |
Jan 03, 2022 | 22.37 | 22.41 | 22.32 | 22.37 | 24,919 | -0.05(-0.23%) |
Dec 31, 2021 | 22.30 | 22.43 | 22.24 | 22.43 | 48,721 | +0.07(+0.33%) |
Dec 30, 2021 | 22.39 | 22.39 | 22.32 | 22.35 | 12,057 | -0.00(-0.02%) |
Dec 29, 2021 | 22.30 | 22.36 | 22.24 | 22.36 | 25,569 | +0.05(+0.23%) |
Dec 28, 2021 | 22.19 | 22.31 | 22.18 | 22.30 | 60,196 | +0.11(+0.51%) |
Dec 27, 2021 | 22.23 | 22.23 | 22.19 | 22.19 | 16,758 | -0.02(-0.08%) |
Dec 23, 2021 | 22.25 | 22.27 | 22.18 | 22.21 | 9,480 | -0.01(-0.04%) |
Dec 22, 2021 | 22.15 | 22.25 | 22.15 | 22.22 | 23,660 | +0.04(+0.20%) |
Dec 21, 2021 | 22.14 | 22.23 | 22.14 | 22.17 | 23,414 | +0.03(+0.15%) |
Dec 20, 2021 | 22.13 | 22.27 | 22.13 | 22.14 | 14,584 | -0.02(-0.08%) |
Dec 17, 2021 | 22.19 | 22.35 | 22.14 | 22.16 | 28,731 | -0.10(-0.47%) |
Dec 16, 2021 | 22.22 | 22.27 | 22.22 | 22.26 | 18,344 | +0.05(+0.24%) |
Dec 15, 2021 | 22.16 | 22.28 | 22.16 | 22.21 | 36,518 | +0.01(+0.04%) |
Dec 14, 2021 | 22.22 | 22.23 | 22.13 | 22.20 | 18,192 | +0.03(+0.12%) |
Dec 13, 2021 | 22.11 | 22.17 | 22.08 | 22.17 | 11,796 | +0.05(+0.23%) |
Dec 10, 2021 | 22.25 | 22.25 | 22.10 | 22.12 | 20,909 | +0.00(+0.00%) |
Dec 09, 2021 | 22.10 | 22.17 | 22.10 | 22.12 | 14,410 | +0.03(+0.12%) |
Dec 08, 2021 | 22.14 | 22.16 | 22.08 | 22.10 | 15,041 | -0.09(-0.43%) |
Dec 07, 2021 | 22.20 | 22.23 | 22.09 | 22.19 | 93,426 | +0.04(+0.19%) |
Dec 06, 2021 | 22.04 | 22.17 | 22.04 | 22.15 | 17,633 | +0.09(+0.43%) |
Dec 03, 2021 | 22.03 | 22.05 | 21.98 | 22.05 | 14,536 | +0.00(+0.00%) |
Dec 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 11,502 | +0.03(+0.12%) |
Dec 01, 2021 | 21.98 | 22.23 | 21.98 | 22.03 | 25,664 | +0.08(+0.35%) |
Nov 30, 2021 | 22.00 | 22.01 | 21.92 | 21.95 | 69,753 | -0.06(-0.27%) |
Nov 29, 2021 | 21.98 | 22.16 | 21.96 | 22.01 | 33,742 | +0.06(+0.27%) |
Nov 26, 2021 | 22.09 | 22.16 | 21.95 | 21.95 | 18,378 | -0.19(-0.85%) |
Nov 24, 2021 | 22.18 | 22.22 | 22.10 | 22.14 | 13,581 | -0.00(-0.02%) |
Nov 23, 2021 | 22.11 | 22.15 | 22.11 | 22.14 | 12,030 | -0.01(-0.06%) |
Nov 22, 2021 | 22.22 | 22.22 | 22.12 | 22.16 | 12,318 | +0.01(+0.04%) |
Nov 19, 2021 | 22.16 | 22.18 | 22.12 | 22.15 | 9,959 | +0.03(+0.12%) |
Nov 18, 2021 | 22.13 | 22.14 | 22.11 | 22.12 | 16,470 | -0.03(-0.16%) |
Nov 17, 2021 | 22.12 | 22.18 | 22.10 | 22.16 | 18,671 | +0.03(+0.16%) |
Nov 16, 2021 | 22.16 | 22.21 | 22.12 | 22.12 | 20,004 | -0.09(-0.43%) |
Nov 15, 2021 | 22.22 | 22.23 | 22.15 | 22.22 | 21,047 | +0.01(+0.04%) |
Nov 12, 2021 | 22.21 | 22.35 | 22.20 | 22.21 | 15,707 | -0.04(-0.19%) |
Nov 11, 2021 | 22.27 | 22.35 | 22.18 | 22.25 | 17,200 | -0.03(-0.15%) |
Nov 10, 2021 | 22.47 | 22.28 | 22,968 | -0.12(-0.54%) | ||
Nov 09, 2021 | 22.46 | 22.56 | 22.39 | 22.41 | 21,396 | -0.12(-0.52%) |
Nov 08, 2021 | 22.56 | 22.56 | 22.45 | 22.52 | 8,870 | -0.05(-0.21%) |
Nov 05, 2021 | 22.46 | 22.58 | 22.42 | 22.57 | 14,286 | +0.07(+0.31%) |
Nov 04, 2021 | 22.41 | 22.56 | 22.41 | 22.50 | 26,904 | +0.03(+0.11%) |
Nov 03, 2021 | 22.43 | 22.50 | 22.41 | 22.47 | 10,533 | -0.02(-0.08%) |
Nov 02, 2021 | 22.41 | 22.49 | 22.37 | 22.49 | 14,471 | +0.04(+0.20%) |
Nov 01, 2021 | 22.37 | 22.45 | 22.40 | 22.45 | 28,638 | +0.05(+0.23%) |
Oct 29, 2021 | 22.25 | 22.40 | 22.25 | 22.40 | 56,547 | +0.03(+0.15%) |
Oct 28, 2021 | 22.34 | 22.36 | 22.33 | 22.36 | 12,088 | -0.01(-0.04%) |
Oct 27, 2021 | 22.32 | 22.37 | 22.32 | 22.37 | 16,878 | +0.03(+0.15%) |
Oct 26, 2021 | 22.33 | 22.34 | 17,046 | -0.03(-0.15%) | ||
Oct 25, 2021 | 22.31 | 22.40 | 22.30 | 22.37 | 11,555 | +0.02(+0.08%) |
Oct 22, 2021 | 22.45 | 22.45 | 22.29 | 22.35 | 6,815 | -0.05(-0.24%) |
Oct 21, 2021 | 22.43 | 22.43 | 22.37 | 22.41 | 26,017 | -0.04(-0.18%) |
Oct 20, 2021 | 22.39 | 22.56 | 22.38 | 22.45 | 74,438 | +0.01(+0.04%) |
Oct 19, 2021 | 22.46 | 22.54 | 22.39 | 22.44 | 80,895 | -0.09(-0.38%) |
Oct 18, 2021 | 22.43 | 22.53 | 22.33 | 22.53 | 12,825 | +0.00(+0.00%) |
Oct 15, 2021 | 22.34 | 22.55 | 22.28 | 22.53 | 120,617 | +0.20(+0.89%) |
Oct 14, 2021 | 22.22 | 22.42 | 22.22 | 22.33 | 15,546 | +0.04(+0.19%) |
Oct 13, 2021 | 22.33 | 22.36 | 22.16 | 22.28 | 16,185 | -0.02(-0.08%) |
Oct 12, 2021 | 22.30 | 22.32 | 22.18 | 22.30 | 7,072 | +0.10(+0.46%) |
Oct 11, 2021 | 22.09 | 22.28 | 22.09 | 22.20 | 7,352 | +0.03(+0.12%) |
Oct 08, 2021 | 22.18 | 22.18 | 22.10 | 22.17 | 22,095 | -0.01(-0.04%) |
Oct 07, 2021 | 22.20 | 22.24 | 22.14 | 22.18 | 17,015 | +0.00(+0.00%) |
Oct 06, 2021 | 22.10 | 22.20 | 22.08 | 22.18 | 24,235 | +0.05(+0.23%) |
Oct 05, 2021 | 22.10 | 22.19 | 22.10 | 22.13 | 11,293 | +0.03(+0.12%) |
Oct 04, 2021 | 22.20 | 22.21 | 22.10 | 22.10 | 14,374 | -0.12(-0.54%) |