Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.82 | 20.88 | 20.68 | 20.68 | 4,903,778 | -0.13(-0.63%) |
Sep 29, 2022 | 20.76 | 20.82 | 20.68 | 20.81 | 4,740,416 | -0.08(-0.37%) |
Sep 28, 2022 | 20.78 | 20.91 | 20.72 | 20.88 | 8,609,186 | +0.19(+0.92%) |
Sep 27, 2022 | 20.82 | 20.84 | 20.64 | 20.69 | 4,848,367 | +0.03(+0.13%) |
Sep 26, 2022 | 20.82 | 20.88 | 20.66 | 20.67 | 8,279,074 | -0.19(-0.92%) |
Sep 23, 2022 | 20.95 | 20.98 | 20.80 | 20.86 | 7,042,901 | -0.18(-0.87%) |
Sep 22, 2022 | 21.12 | 21.12 | 21.00 | 21.04 | 6,215,765 | -0.10(-0.45%) |
Sep 21, 2022 | 21.22 | 21.28 | 21.05 | 21.14 | 7,808,408 | -0.03(-0.16%) |
Sep 20, 2022 | 21.22 | 21.22 | 21.15 | 21.17 | 8,004,572 | -0.14(-0.65%) |
Sep 19, 2022 | 21.17 | 21.32 | 21.17 | 21.31 | 2,987,956 | +0.05(+0.25%) |
Sep 16, 2022 | 21.08 | 21.27 | 21.06 | 21.26 | 4,940,715 | +0.07(+0.33%) |
Sep 15, 2022 | 21.25 | 21.28 | 21.19 | 21.19 | 3,754,670 | -0.08(-0.37%) |
Sep 14, 2022 | 21.28 | 21.40 | 21.25 | 21.27 | 8,341,646 | +0.02(+0.08%) |
Sep 13, 2022 | 21.38 | 21.43 | 21.25 | 21.25 | 7,935,841 | -0.36(-1.65%) |
Sep 12, 2022 | 21.62 | 21.65 | 21.54 | 21.61 | 5,089,033 | +0.07(+0.32%) |
Sep 09, 2022 | 21.61 | 21.64 | 21.50 | 21.54 | 3,276,703 | +0.05(+0.24%) |
Sep 08, 2022 | 21.38 | 21.49 | 21.33 | 21.48 | 4,789,023 | +0.06(+0.28%) |
Sep 07, 2022 | 21.22 | 21.42 | 21.21 | 21.42 | 4,511,553 | +0.22(+1.02%) |
Sep 06, 2022 | 21.25 | 21.25 | 21.14 | 21.21 | 4,314,425 | -0.03(-0.16%) |
Sep 02, 2022 | 21.36 | 21.40 | 21.21 | 21.24 | 5,711,684 | +0.01(+0.04%) |
Sep 01, 2022 | 21.16 | 21.25 | 21.07 | 21.23 | 4,674,068 | +0.05(+0.22%) |
Aug 31, 2022 | 21.27 | 21.29 | 21.16 | 21.19 | 8,957,804 | -0.09(-0.41%) |
Aug 30, 2022 | 21.40 | 21.41 | 21.19 | 21.27 | 21,987,940 | -0.11(-0.53%) |
Aug 29, 2022 | 21.35 | 21.45 | 21.32 | 21.39 | 7,440,759 | -0.03(-0.12%) |
Aug 26, 2022 | 21.71 | 21.71 | 21.40 | 21.41 | 9,702,318 | -0.28(-1.28%) |
Aug 25, 2022 | 21.60 | 21.69 | 21.56 | 21.69 | 4,862,255 | +0.13(+0.60%) |
Aug 24, 2022 | 21.53 | 21.59 | 21.50 | 21.56 | 7,460,233 | +0.06(+0.28%) |
Aug 23, 2022 | 21.49 | 21.55 | 21.43 | 21.50 | 10,005,931 | +0.04(+0.20%) |
Aug 22, 2022 | 21.52 | 21.54 | 21.44 | 21.45 | 20,060,234 | -0.19(-0.88%) |
Aug 19, 2022 | 21.74 | 21.74 | 21.62 | 21.64 | 7,015,081 | -0.16(-0.75%) |
Aug 18, 2022 | 21.80 | 21.83 | 21.77 | 21.81 | 3,629,243 | +0.04(+0.20%) |
Aug 17, 2022 | 21.80 | 21.85 | 21.75 | 21.77 | 6,336,564 | -0.14(-0.63%) |
Aug 16, 2022 | 21.95 | 21.96 | 21.85 | 21.90 | 4,830,434 | -0.06(-0.28%) |
Aug 15, 2022 | 21.97 | 22.01 | 21.93 | 21.96 | 4,141,943 | -0.03(-0.16%) |
Aug 12, 2022 | 21.91 | 22.00 | 21.86 | 22.00 | 3,609,433 | +0.16(+0.71%) |
Aug 11, 2022 | 22.03 | 22.05 | 21.82 | 21.84 | 11,881,375 | -0.07(-0.32%) |
Aug 10, 2022 | 21.87 | 21.92 | 21.84 | 21.91 | 14,737,137 | +0.24(+1.12%) |
Aug 09, 2022 | 21.75 | 21.75 | 21.67 | 21.67 | 5,611,433 | -0.10(-0.44%) |
Aug 08, 2022 | 21.83 | 21.90 | 21.76 | 21.77 | 4,145,896 | +0.00(+0.00%) |
Aug 05, 2022 | 21.68 | 21.78 | 21.60 | 21.77 | 6,672,557 | -0.04(-0.20%) |
Aug 04, 2022 | 21.81 | 21.83 | 21.77 | 21.81 | 4,692,995 | +0.06(+0.28%) |
Aug 03, 2022 | 21.68 | 21.77 | 21.62 | 21.75 | 5,189,038 | +0.14(+0.64%) |
Aug 02, 2022 | 21.65 | 21.65 | 21.58 | 21.61 | 5,951,563 | -0.04(-0.20%) |
Aug 01, 2022 | 21.63 | 21.70 | 21.58 | 21.65 | 4,599,415 | -0.02(-0.08%) |
Jul 29, 2022 | 21.64 | 21.71 | 21.58 | 21.67 | 7,934,371 | +0.06(+0.28%) |
Jul 28, 2022 | 21.50 | 21.61 | 21.46 | 21.61 | 11,543,709 | +0.18(+0.84%) |
Jul 27, 2022 | 21.34 | 21.47 | 21.33 | 21.43 | 6,695,836 | +0.19(+0.89%) |
Jul 26, 2022 | 21.33 | 21.33 | 21.22 | 21.24 | 8,672,675 | -0.10(-0.48%) |
Jul 25, 2022 | 21.37 | 21.39 | 21.30 | 21.34 | 4,946,366 | +0.02(+0.08%) |
Jul 22, 2022 | 21.46 | 21.50 | 21.27 | 21.33 | 12,022,961 | -0.08(-0.36%) |
Jul 21, 2022 | 21.20 | 21.43 | 21.16 | 21.40 | 8,642,265 | +0.19(+0.89%) |
Jul 20, 2022 | 21.18 | 21.33 | 21.14 | 21.22 | 22,643,392 | +0.09(+0.41%) |
Jul 19, 2022 | 20.97 | 21.16 | 20.97 | 21.13 | 8,099,124 | +0.24(+1.15%) |
Jul 18, 2022 | 21.10 | 21.10 | 20.86 | 20.89 | 11,294,087 | -0.16(-0.78%) |
Jul 15, 2022 | 20.94 | 21.06 | 20.91 | 21.05 | 3,666,120 | +0.19(+0.91%) |
Jul 14, 2022 | 20.74 | 20.88 | 20.66 | 20.86 | 4,264,768 | -0.04(-0.21%) |
Jul 13, 2022 | 20.76 | 20.96 | 20.76 | 20.91 | 8,637,452 | -0.02(-0.08%) |
Jul 12, 2022 | 20.89 | 20.94 | 20.87 | 20.92 | 6,229,926 | +0.03(+0.16%) |
Jul 11, 2022 | 20.97 | 20.99 | 20.88 | 20.89 | 6,702,939 | -0.07(-0.33%) |
Jul 08, 2022 | 20.89 | 20.97 | 20.85 | 20.96 | 4,837,783 | +0.01(+0.04%) |
Jul 07, 2022 | 20.79 | 20.96 | 20.77 | 20.95 | 5,756,729 | +0.27(+1.29%) |
Jul 06, 2022 | 20.72 | 20.76 | 20.66 | 20.68 | 6,171,346 | -0.09(-0.41%) |
Jul 05, 2022 | 20.73 | 20.78 | 20.60 | 20.77 | 6,539,847 | -0.01(-0.04%) |
Jul 01, 2022 | 20.71 | 20.86 | 20.68 | 20.78 | 9,562,185 | +0.12(+0.59%) |
Jun 30, 2022 | 20.62 | 20.70 | 20.57 | 20.66 | 7,202,232 | -0.05(-0.25%) |
Jun 29, 2022 | 20.74 | 20.76 | 20.66 | 20.71 | 9,604,465 | -0.03(-0.17%) |
Jun 28, 2022 | 20.93 | 20.95 | 20.73 | 20.74 | 5,583,261 | -0.19(-0.90%) |
Jun 27, 2022 | 21.05 | 21.05 | 20.92 | 20.93 | 8,466,263 | -0.07(-0.33%) |
Jun 24, 2022 | 20.95 | 21.07 | 20.92 | 21.00 | 4,891,228 | +0.09(+0.41%) |
Jun 23, 2022 | 20.85 | 20.92 | 20.83 | 20.91 | 8,838,703 | +0.10(+0.49%) |
Jun 22, 2022 | 20.83 | 20.89 | 20.80 | 20.81 | 5,732,544 | -0.02(-0.08%) |
Jun 21, 2022 | 20.96 | 20.99 | 20.82 | 20.83 | 11,017,766 | -0.03(-0.12%) |
Jun 17, 2022 | 20.85 | 20.94 | 20.77 | 20.85 | 14,292,800 | +0.09(+0.45%) |
Jun 16, 2022 | 20.82 | 20.88 | 20.66 | 20.76 | 15,697,037 | -0.28(-1.34%) |
Jun 15, 2022 | 20.83 | 21.13 | 20.79 | 21.04 | 15,508,614 | +0.33(+1.61%) |
Jun 14, 2022 | 20.71 | 20.83 | 20.58 | 20.71 | 16,891,602 | +0.18(+0.88%) |
Jun 13, 2022 | 20.84 | 20.86 | 20.47 | 20.53 | 44,360,100 | -0.60(-2.84%) |
Jun 10, 2022 | 21.37 | 21.37 | 21.07 | 21.13 | 14,945,625 | -0.32(-1.48%) |
Jun 09, 2022 | 21.55 | 21.60 | 21.44 | 21.44 | 14,029,633 | -0.15(-0.67%) |
Jun 08, 2022 | 21.70 | 21.70 | 21.57 | 21.59 | 5,722,480 | -0.14(-0.63%) |
Jun 07, 2022 | 21.64 | 21.73 | 21.62 | 21.73 | 7,498,841 | +0.03(+0.16%) |
Jun 06, 2022 | 21.82 | 21.82 | 21.67 | 21.69 | 5,880,215 | -0.08(-0.35%) |
Jun 03, 2022 | 21.80 | 21.81 | 21.74 | 21.77 | 4,940,614 | -0.11(-0.51%) |
Jun 02, 2022 | 21.79 | 21.88 | 21.76 | 21.88 | 7,202,982 | +0.07(+0.31%) |
Jun 01, 2022 | 21.85 | 21.87 | 21.76 | 21.81 | 24,920,252 | -0.04(-0.17%) |
May 31, 2022 | 21.88 | 21.89 | 21.78 | 21.85 | 22,086,148 | -0.10(-0.47%) |
May 27, 2022 | 21.87 | 21.97 | 21.83 | 21.95 | 7,415,581 | +0.17(+0.78%) |
May 26, 2022 | 21.64 | 21.80 | 21.61 | 21.78 | 8,260,869 | +0.20(+0.95%) |
May 25, 2022 | 21.40 | 21.60 | 21.38 | 21.57 | 5,551,015 | +0.20(+0.92%) |
May 24, 2022 | 21.28 | 21.41 | 21.26 | 21.38 | 6,401,292 | +0.07(+0.32%) |
May 23, 2022 | 21.32 | 21.34 | 21.29 | 21.31 | 6,104,682 | +0.03(+0.16%) |
May 20, 2022 | 21.34 | 21.34 | 21.21 | 21.28 | 7,236,182 | -0.02(-0.08%) |
May 19, 2022 | 21.17 | 21.34 | 21.16 | 21.29 | 8,701,074 | +0.10(+0.48%) |
May 18, 2022 | 21.24 | 21.24 | 21.17 | 21.19 | 8,860,473 | -0.13(-0.60%) |
May 17, 2022 | 21.37 | 21.37 | 21.29 | 21.32 | 7,905,603 | -0.01(-0.04%) |
May 16, 2022 | 21.39 | 21.40 | 21.33 | 21.33 | 5,785,214 | -0.03(-0.12%) |
May 13, 2022 | 21.43 | 21.43 | 21.29 | 21.35 | 7,042,965 | -0.02(-0.08%) |
May 12, 2022 | 21.36 | 21.42 | 21.28 | 21.37 | 7,637,466 | +0.00(+0.00%) |
May 11, 2022 | 21.45 | 21.56 | 21.37 | 21.37 | 8,171,380 | -0.10(-0.48%) |
May 10, 2022 | 21.52 | 21.54 | 21.40 | 21.47 | 11,397,847 | +0.06(+0.28%) |
May 09, 2022 | 21.47 | 21.52 | 21.39 | 21.41 | 7,655,720 | -0.17(-0.79%) |
May 06, 2022 | 21.60 | 21.66 | 21.52 | 21.58 | 7,783,424 | -0.08(-0.35%) |
May 05, 2022 | 21.82 | 21.85 | 21.60 | 21.66 | 9,614,027 | -0.26(-1.17%) |
May 04, 2022 | 21.79 | 21.96 | 21.66 | 21.92 | 11,177,564 | +0.15(+0.71%) |
May 03, 2022 | 21.72 | 21.81 | 21.72 | 21.76 | 7,146,750 | +0.08(+0.35%) |
May 02, 2022 | 21.66 | 21.71 | 21.61 | 21.69 | 8,834,983 | +0.01(+0.07%) |
Apr 29, 2022 | 21.80 | 21.82 | 21.66 | 21.67 | 6,256,816 | -0.18(-0.82%) |
Apr 28, 2022 | 21.81 | 21.90 | 21.76 | 21.85 | 7,742,072 | +0.08(+0.39%) |
Apr 27, 2022 | 21.86 | 21.89 | 21.75 | 21.76 | 6,265,877 | -0.08(-0.35%) |
Apr 26, 2022 | 21.96 | 21.96 | 21.83 | 21.84 | 6,390,089 | -0.11(-0.50%) |
Apr 25, 2022 | 21.84 | 21.98 | 21.82 | 21.95 | 9,778,173 | +0.13(+0.58%) |
Apr 22, 2022 | 21.91 | 21.91 | 21.81 | 21.82 | 9,712,485 | -0.10(-0.46%) |
Apr 21, 2022 | 22.05 | 22.07 | 21.92 | 21.93 | 10,318,458 | -0.08(-0.35%) |
Apr 20, 2022 | 22.01 | 22.05 | 21.98 | 22.00 | 8,112,496 | +0.02(+0.08%) |
Apr 19, 2022 | 21.95 | 22.00 | 21.93 | 21.99 | 5,873,356 | +0.02(+0.08%) |
Apr 18, 2022 | 21.98 | 22.01 | 21.94 | 21.97 | 9,712,662 | -0.03(-0.12%) |
Apr 14, 2022 | 22.09 | 22.11 | 21.94 | 21.99 | 6,246,241 | -0.09(-0.42%) |
Apr 13, 2022 | 22.01 | 22.09 | 22.00 | 22.09 | 8,072,731 | +0.11(+0.50%) |
Apr 12, 2022 | 21.95 | 22.05 | 21.93 | 21.98 | 9,183,139 | +0.10(+0.47%) |
Apr 11, 2022 | 21.90 | 21.93 | 21.84 | 21.88 | 8,387,471 | -0.09(-0.39%) |
Apr 08, 2022 | 21.99 | 22.04 | 21.94 | 21.96 | 6,582,075 | -0.07(-0.31%) |
Apr 07, 2022 | 22.08 | 22.09 | 22.02 | 22.03 | 10,469,097 | -0.03(-0.15%) |
Apr 06, 2022 | 22.07 | 22.15 | 21.99 | 22.06 | 17,644,618 | -0.08(-0.35%) |
Apr 05, 2022 | 22.31 | 22.31 | 22.14 | 22.14 | 14,025,446 | -0.17(-0.76%) |
Apr 04, 2022 | 22.22 | 22.32 | 22.21 | 22.31 | 8,336,653 | +0.10(+0.46%) |
Apr 01, 2022 | 22.19 | 22.22 | 22.14 | 22.21 | 8,567,208 | +0.01(+0.03%) |
Mar 31, 2022 | 22.27 | 22.28 | 22.19 | 22.20 | 8,278,723 | -0.03(-0.11%) |
Mar 30, 2022 | 22.27 | 22.27 | 22.23 | 22.23 | 12,772,896 | -0.08(-0.34%) |
Mar 29, 2022 | 22.21 | 22.30 | 22.18 | 22.30 | 8,152,179 | +0.19(+0.88%) |
Mar 28, 2022 | 22.01 | 22.11 | 22.00 | 22.11 | 3,685,270 | +0.07(+0.31%) |
Mar 25, 2022 | 22.12 | 22.12 | 22.01 | 22.04 | 5,969,743 | -0.07(-0.31%) |
Mar 24, 2022 | 22.08 | 22.12 | 22.04 | 22.11 | 4,575,426 | +0.03(+0.15%) |
Mar 23, 2022 | 22.12 | 22.12 | 22.05 | 22.07 | 6,891,236 | -0.03(-0.15%) |
Mar 22, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 10,321,506 | +0.08(+0.38%) |
Mar 21, 2022 | 22.16 | 22.18 | 21.96 | 22.02 | 9,771,353 | -0.14(-0.65%) |
Mar 18, 2022 | 22.12 | 22.18 | 22.07 | 22.17 | 5,354,510 | +0.04(+0.19%) |
Mar 17, 2022 | 22.04 | 22.12 | 22.04 | 22.12 | 11,137,992 | +0.12(+0.54%) |
Mar 16, 2022 | 21.89 | 22.02 | 21.80 | 22.01 | 13,853,232 | +0.20(+0.93%) |
Mar 15, 2022 | 21.73 | 21.85 | 21.73 | 21.80 | 9,147,020 | +0.08(+0.39%) |
Mar 14, 2022 | 21.88 | 21.88 | 21.68 | 21.72 | 8,823,384 | -0.14(-0.62%) |
Mar 11, 2022 | 22.01 | 22.01 | 21.85 | 21.85 | 5,856,926 | -0.12(-0.54%) |
Mar 10, 2022 | 21.98 | 22.03 | 21.95 | 21.97 | 7,978,083 | -0.10(-0.46%) |
Mar 09, 2022 | 22.04 | 22.09 | 22.01 | 22.07 | 6,958,590 | +0.11(+0.50%) |
Mar 08, 2022 | 22.01 | 22.07 | 21.95 | 21.96 | 10,233,016 | -0.03(-0.15%) |
Mar 07, 2022 | 22.12 | 22.13 | 21.99 | 22.00 | 10,696,101 | -0.16(-0.73%) |
Mar 04, 2022 | 22.24 | 22.24 | 22.15 | 22.16 | 8,892,084 | -0.09(-0.42%) |
Mar 03, 2022 | 22.34 | 22.34 | 22.24 | 22.25 | 5,243,342 | -0.03(-0.15%) |
Mar 02, 2022 | 22.24 | 22.29 | 22.20 | 22.29 | 6,687,644 | +0.06(+0.27%) |
Mar 01, 2022 | 22.34 | 22.37 | 22.20 | 22.23 | 14,502,837 | -0.13(-0.58%) |
Feb 28, 2022 | 22.26 | 22.39 | 22.26 | 22.36 | 14,897,114 | +0.00(+0.00%) |
Feb 25, 2022 | 22.31 | 22.37 | 22.33 | 22.36 | 13,151,392 | +0.08(+0.38%) |
Feb 24, 2022 | 22.07 | 22.29 | 22.04 | 22.27 | 14,073,608 | +0.05(+0.23%) |
Feb 23, 2022 | 22.27 | 22.29 | 22.22 | 22.22 | 16,088,008 | -0.03(-0.11%) |
Feb 22, 2022 | 22.28 | 22.32 | 22.23 | 22.25 | 9,103,252 | -0.04(-0.19%) |
Feb 18, 2022 | 22.29 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.32 | 22.32 | 22.24 | 22.25 | 9,323,189 | -0.08(-0.38%) |
Feb 16, 2022 | 22.25 | 22.35 | 22.21 | 22.34 | 4,866,217 | +0.08(+0.38%) |
Feb 15, 2022 | 22.25 | 22.28 | 22.24 | 22.25 | 5,541,597 | +0.02(+0.08%) |
Feb 14, 2022 | 22.23 | 22.26 | 22.16 | 22.24 | 8,134,938 | +0.00(+0.00%) |
Feb 11, 2022 | 22.33 | 22.34 | 22.21 | 22.24 | 15,703,970 | -0.05(-0.23%) |
Feb 10, 2022 | 22.41 | 22.44 | 22.27 | 22.29 | 13,956,613 | -0.19(-0.83%) |
Feb 09, 2022 | 22.44 | 22.49 | 22.44 | 22.47 | 8,243,272 | +0.08(+0.38%) |
Feb 08, 2022 | 22.42 | 22.44 | 22.38 | 22.39 | 11,184,730 | -0.02(-0.07%) |
Feb 07, 2022 | 22.38 | 22.44 | 22.36 | 22.41 | 14,326,122 | +0.00(+0.00%) |
Feb 04, 2022 | 22.41 | 22.42 | 22.32 | 22.41 | 9,413,340 | -0.05(-0.23%) |
Feb 03, 2022 | 22.54 | 22.46 | 22.46 | 8,538,958 | -0.12(-0.52%) | |
Feb 02, 2022 | 22.60 | 22.60 | 22.54 | 22.58 | 9,836,573 | +0.00(+0.00%) |
Feb 01, 2022 | 22.54 | 22.58 | 22.48 | 22.58 | 9,883,424 | +0.09(+0.40%) |
Jan 31, 2022 | 22.45 | 22.51 | 22.48 | 21,484,504 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.43 | 22.51 | 22.37 | 22.48 | 8,047,593 | +0.04(+0.19%) |
Jan 27, 2022 | 22.54 | 22.57 | 22.41 | 22.44 | 5,895,801 | -0.08(-0.37%) |
Jan 26, 2022 | 22.62 | 22.65 | 22.50 | 22.53 | 6,971,489 | -0.05(-0.22%) |
Jan 25, 2022 | 22.57 | 22.60 | 22.54 | 22.58 | 5,920,462 | -0.06(-0.26%) |
Jan 24, 2022 | 22.60 | 22.64 | 22.50 | 22.64 | 8,030,690 | +0.00(+0.00%) |
Jan 21, 2022 | 22.62 | 22.66 | 22.61 | 22.64 | 6,433,716 | -0.01(-0.04%) |
Jan 20, 2022 | 22.69 | 22.74 | 22.64 | 22.64 | 3,817,708 | -0.04(-0.19%) |
Jan 19, 2022 | 22.70 | 22.73 | 22.68 | 22.69 | 6,473,161 | -0.01(-0.04%) |
Jan 18, 2022 | 22.72 | 22.72 | 22.69 | 22.69 | 10,059,791 | -0.06(-0.26%) |
Jan 14, 2022 | 22.75 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 22.80 | 22.80 | 22.74 | 22.74 | 6,771,286 | -0.05(-0.22%) |
Jan 12, 2022 | 22.81 | 22.81 | 22.77 | 22.79 | 4,728,961 | +0.02(+0.07%) |
Jan 11, 2022 | 22.70 | 22.78 | 22.66 | 22.78 | 4,846,140 | +0.10(+0.44%) |
Jan 10, 2022 | 22.66 | 22.69 | 22.59 | 22.68 | 8,292,451 | +0.00(+0.00%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.66 | 22.68 | 6,848,937 | -0.01(-0.04%) |
Jan 06, 2022 | 22.69 | 22.74 | 22.69 | 22.69 | 14,501,255 | +0.00(+0.00%) |
Jan 05, 2022 | 22.81 | 22.81 | 22.68 | 22.69 | 5,889,046 | -0.12(-0.52%) |
Jan 04, 2022 | 22.82 | 22.82 | 22.77 | 22.80 | 5,937,505 | +0.02(+0.07%) |
Jan 03, 2022 | 22.79 | 22.80 | 22.76 | 22.79 | 4,780,330 | -0.02(-0.07%) |
Dec 31, 2021 | 22.79 | 22.81 | 22.79 | 22.80 | 3,528,540 | +0.02(+0.07%) |
Dec 30, 2021 | 22.82 | 22.82 | 22.79 | 22.79 | 3,630,815 | -0.03(-0.11%) |
Dec 29, 2021 | 22.82 | 22.84 | 22.80 | 22.81 | 4,137,631 | -0.02(-0.07%) |
Dec 28, 2021 | 22.85 | 22.85 | 22.81 | 22.83 | 5,171,875 | -0.03(-0.11%) |
Dec 27, 2021 | 22.82 | 22.85 | 22.81 | 22.85 | 2,571,198 | +0.05(+0.22%) |
Dec 23, 2021 | 22.79 | 22.83 | 22.78 | 22.80 | 5,219,834 | +0.03(+0.11%) |
Dec 22, 2021 | 22.70 | 22.78 | 22.70 | 22.78 | 4,742,553 | +0.07(+0.30%) |
Dec 21, 2021 | 22.66 | 22.71 | 22.65 | 22.71 | 4,247,405 | +0.08(+0.33%) |
Dec 20, 2021 | 22.64 | 22.64 | 22.60 | 22.64 | 5,212,635 | -0.03(-0.11%) |
Dec 17, 2021 | 22.67 | 22.67 | 22.63 | 22.66 | 9,034,141 | -0.02(-0.08%) |
Dec 16, 2021 | 22.72 | 22.72 | 22.66 | 22.68 | 13,093,759 | -0.03(-0.11%) |
Dec 15, 2021 | 22.66 | 22.70 | 22.61 | 22.70 | 8,592,235 | +0.05(+0.22%) |
Dec 14, 2021 | 22.64 | 22.67 | 22.62 | 22.65 | 5,054,530 | -0.03(-0.15%) |
Dec 13, 2021 | 22.65 | 22.69 | 22.64 | 22.69 | 6,835,075 | +0.03(+0.15%) |
Dec 10, 2021 | 22.67 | 22.68 | 22.64 | 22.65 | 3,403,656 | +0.02(+0.07%) |
Dec 09, 2021 | 22.70 | 22.70 | 22.63 | 22.64 | 6,496,412 | -0.06(-0.26%) |
Dec 08, 2021 | 22.69 | 22.70 | 22.66 | 22.69 | 9,598,514 | +0.01(+0.04%) |
Dec 07, 2021 | 22.68 | 22.72 | 22.65 | 22.69 | 8,720,907 | +0.08(+0.37%) |
Dec 06, 2021 | 22.57 | 22.64 | 22.55 | 22.60 | 5,977,206 | +0.04(+0.19%) |
Dec 03, 2021 | 22.55 | 22.57 | 22.52 | 22.56 | 6,641,772 | +0.01(+0.04%) |
Dec 02, 2021 | 22.45 | 22.57 | 22.45 | 22.55 | 12,624,286 | +0.11(+0.48%) |
Dec 01, 2021 | 22.49 | 22.54 | 22.44 | 22.44 | 8,595,578 | -0.00(-0.02%) |
Nov 30, 2021 | 22.49 | 22.52 | 22.49 | 22.45 | 14,159,460 | -0.08(-0.37%) |
Nov 29, 2021 | 22.47 | 22.54 | 22.47 | 22.53 | 7,365,679 | +0.08(+0.37%) |
Nov 26, 2021 | 22.49 | 22.49 | 22.41 | 22.45 | 3,333,865 | -0.12(-0.52%) |
Nov 24, 2021 | 22.56 | 22.56 | 22.51 | 22.56 | 5,920,519 | +0.00(+0.00%) |
Nov 23, 2021 | 22.59 | 22.60 | 22.55 | 22.56 | 2,417,777 | -0.03(-0.15%) |
Nov 22, 2021 | 22.66 | 22.66 | 22.59 | 22.60 | 4,520,283 | -0.04(-0.18%) |
Nov 19, 2021 | 22.66 | 22.66 | 22.63 | 22.64 | 2,447,457 | -0.01(-0.04%) |
Nov 18, 2021 | 22.70 | 22.70 | 22.64 | 22.65 | 4,195,119 | -0.03(-0.15%) |
Nov 17, 2021 | 22.71 | 22.71 | 22.67 | 22.68 | 4,042,091 | -0.02(-0.07%) |
Nov 16, 2021 | 22.68 | 22.70 | 22.68 | 22.70 | 3,144,869 | +0.01(+0.04%) |
Nov 15, 2021 | 22.72 | 22.72 | 22.68 | 22.69 | 2,912,184 | -0.02(-0.07%) |
Nov 12, 2021 | 22.72 | 22.74 | 22.71 | 22.71 | 1,922,054 | -0.01(-0.04%) |
Nov 11, 2021 | 22.73 | 22.73 | 22.71 | 22.71 | 1,599,220 | +0.00(+0.00%) |
Nov 10, 2021 | 22.77 | 22.71 | 6,638,353 | -0.07(-0.33%) | ||
Nov 09, 2021 | 22.79 | 22.80 | 22.76 | 22.79 | 2,263,696 | +0.01(+0.04%) |
Nov 08, 2021 | 22.82 | 22.82 | 22.77 | 22.78 | 3,810,926 | -0.02(-0.11%) |
Nov 05, 2021 | 22.78 | 22.81 | 22.77 | 22.81 | 3,514,871 | +0.04(+0.18%) |
Nov 04, 2021 | 22.75 | 22.76 | 22.73 | 22.76 | 5,579,871 | +0.03(+0.15%) |
Nov 03, 2021 | 22.69 | 22.73 | 22.67 | 22.73 | 2,989,210 | +0.04(+0.18%) |
Nov 02, 2021 | 22.66 | 22.70 | 22.65 | 22.69 | 5,286,394 | +0.03(+0.15%) |
Nov 01, 2021 | 22.70 | 22.76 | 22.66 | 22.66 | 3,380,422 | -0.02(-0.10%) |
Oct 29, 2021 | 22.69 | 22.70 | 22.67 | 22.68 | 2,038,618 | -0.02(-0.11%) |
Oct 28, 2021 | 22.70 | 22.70 | 22.68 | 22.70 | 3,633,901 | +0.02(+0.07%) |
Oct 27, 2021 | 22.69 | 22.70 | 22.67 | 22.69 | 3,296,927 | -0.02(-0.07%) |
Oct 26, 2021 | 22.70 | 22.70 | 3,615,738 | +0.01(+0.04%) | ||
Oct 25, 2021 | 22.68 | 22.70 | 22.65 | 22.70 | 2,526,220 | +0.03(+0.15%) |
Oct 22, 2021 | 22.69 | 22.69 | 22.65 | 22.66 | 4,002,714 | -0.02(-0.07%) |
Oct 21, 2021 | 22.73 | 22.73 | 22.68 | 22.68 | 3,662,713 | -0.04(-0.18%) |
Oct 20, 2021 | 22.71 | 22.72 | 22.70 | 22.72 | 1,463,049 | +0.02(+0.11%) |
Oct 19, 2021 | 22.70 | 22.70 | 22.69 | 22.70 | 1,732,416 | +0.02(+0.07%) |
Oct 18, 2021 | 22.67 | 22.70 | 22.66 | 22.68 | 4,374,849 | -0.01(-0.04%) |
Oct 15, 2021 | 22.73 | 22.73 | 22.69 | 22.69 | 3,190,929 | -0.03(-0.15%) |
Oct 14, 2021 | 22.66 | 22.72 | 22.66 | 22.72 | 11,774,098 | +0.09(+0.40%) |
Oct 13, 2021 | 22.61 | 22.64 | 22.59 | 22.63 | 5,472,119 | +0.02(+0.11%) |
Oct 12, 2021 | 22.58 | 22.62 | 22.58 | 22.61 | 3,452,470 | +0.04(+0.18%) |
Oct 11, 2021 | 22.63 | 22.63 | 22.56 | 22.56 | 2,627,984 | -0.05(-0.22%) |
Oct 08, 2021 | 22.66 | 22.66 | 22.61 | 22.61 | 4,747,032 | -0.03(-0.15%) |
Oct 07, 2021 | 22.66 | 22.70 | 22.64 | 22.65 | 4,800,470 | +0.01(+0.04%) |
Oct 06, 2021 | 22.61 | 22.66 | 22.59 | 22.64 | 4,509,372 | -0.02(-0.07%) |
Oct 05, 2021 | 22.66 | 22.69 | 22.64 | 22.66 | 2,391,502 | +0.01(+0.04%) |
Oct 04, 2021 | 22.71 | 22.71 | 22.65 | 22.65 | 4,662,854 | -0.04(-0.18%) |