Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 3,084,036 | -0.02(-0.07%) |
Apr 30, 2021 | 22.89 | 22.92 | 22.89 | 22.92 | 9,357,165 | +0.03(+0.11%) |
Apr 29, 2021 | 22.93 | 22.93 | 22.88 | 22.89 | 3,417,009 | +0.01(+0.04%) |
Apr 28, 2021 | 22.87 | 22.91 | 22.84 | 22.89 | 7,894,272 | +0.03(+0.11%) |
Apr 27, 2021 | 22.89 | 22.89 | 22.85 | 22.86 | 5,546,559 | -0.02(-0.07%) |
Apr 26, 2021 | 22.88 | 22.89 | 22.86 | 22.88 | 3,340,331 | +0.01(+0.04%) |
Apr 23, 2021 | 22.86 | 22.89 | 22.84 | 22.87 | 4,642,593 | +0.03(+0.15%) |
Apr 22, 2021 | 22.88 | 22.88 | 22.82 | 22.84 | 4,231,154 | -0.02(-0.11%) |
Apr 21, 2021 | 22.83 | 22.86 | 22.81 | 22.86 | 5,086,845 | +0.04(+0.18%) |
Apr 20, 2021 | 22.82 | 22.84 | 22.80 | 22.82 | 6,209,214 | -0.02(-0.07%) |
Apr 19, 2021 | 22.84 | 22.85 | 22.83 | 22.84 | 5,135,961 | -0.01(-0.04%) |
Apr 16, 2021 | 22.91 | 22.91 | 22.84 | 22.84 | 3,517,754 | -0.03(-0.15%) |
Apr 15, 2021 | 22.88 | 22.89 | 22.84 | 22.88 | 3,211,781 | +0.06(+0.26%) |
Apr 14, 2021 | 22.82 | 22.86 | 22.81 | 22.82 | 5,769,638 | -0.02(-0.07%) |
Apr 13, 2021 | 22.81 | 22.84 | 22.78 | 22.84 | 4,939,878 | +0.02(+0.07%) |
Apr 12, 2021 | 22.79 | 22.82 | 22.78 | 22.82 | 7,892,162 | +0.02(+0.07%) |
Apr 09, 2021 | 22.81 | 22.83 | 22.79 | 22.80 | 4,106,043 | -0.02(-0.07%) |
Apr 08, 2021 | 22.82 | 22.84 | 22.81 | 22.82 | 7,339,000 | +0.00(+0.00%) |
Apr 07, 2021 | 22.82 | 22.83 | 22.80 | 22.82 | 5,748,365 | +0.01(+0.04%) |
Apr 06, 2021 | 22.79 | 22.83 | 22.79 | 22.81 | 8,071,160 | +0.02(+0.07%) |
Apr 05, 2021 | 22.83 | 22.83 | 22.77 | 22.79 | 4,160,268 | +0.01(+0.04%) |
Apr 01, 2021 | 22.75 | 22.79 | 22.74 | 22.79 | 8,119,028 | +0.04(+0.19%) |
Mar 31, 2021 | 22.71 | 22.75 | 22.71 | 22.74 | 5,377,037 | +0.06(+0.26%) |
Mar 30, 2021 | 22.69 | 22.71 | 22.68 | 22.69 | 6,827,168 | -0.03(-0.15%) |
Mar 29, 2021 | 22.69 | 22.72 | 22.66 | 22.72 | 6,500,409 | +0.02(+0.11%) |
Mar 26, 2021 | 22.65 | 22.70 | 22.62 | 22.69 | 6,979,786 | +0.06(+0.26%) |
Mar 25, 2021 | 22.62 | 22.64 | 22.59 | 22.64 | 9,546,831 | +0.02(+0.11%) |
Mar 24, 2021 | 22.64 | 22.68 | 22.61 | 22.61 | 7,859,557 | +0.01(+0.04%) |
Mar 23, 2021 | 22.59 | 22.62 | 22.58 | 22.60 | 5,484,347 | +0.01(+0.04%) |
Mar 22, 2021 | 22.57 | 22.63 | 22.57 | 22.59 | 5,681,856 | +0.03(+0.11%) |
Mar 19, 2021 | 22.51 | 22.58 | 22.46 | 22.57 | 5,286,209 | +0.09(+0.41%) |
Mar 18, 2021 | 22.56 | 22.56 | 22.47 | 22.48 | 6,125,163 | -0.12(-0.52%) |
Mar 17, 2021 | 22.54 | 22.64 | 22.53 | 22.59 | 5,157,293 | +0.04(+0.18%) |
Mar 16, 2021 | 22.60 | 22.61 | 22.54 | 22.55 | 6,218,040 | -0.05(-0.22%) |
Mar 15, 2021 | 22.60 | 22.61 | 22.56 | 22.60 | 4,913,930 | +0.00(+0.00%) |
Mar 12, 2021 | 22.59 | 22.61 | 22.57 | 22.60 | 8,064,497 | -0.02(-0.07%) |
Mar 11, 2021 | 22.62 | 22.65 | 22.59 | 22.62 | 7,044,311 | +0.05(+0.22%) |
Mar 10, 2021 | 22.53 | 22.59 | 22.53 | 22.57 | 9,319,441 | +0.07(+0.30%) |
Mar 09, 2021 | 22.52 | 22.56 | 22.49 | 22.50 | 5,828,726 | +0.03(+0.15%) |
Mar 08, 2021 | 22.59 | 22.59 | 22.46 | 22.47 | 6,471,929 | -0.11(-0.48%) |
Mar 05, 2021 | 22.59 | 22.59 | 22.48 | 22.58 | 7,309,393 | +0.05(+0.22%) |
Mar 04, 2021 | 22.59 | 22.63 | 22.46 | 22.53 | 7,730,098 | -0.03(-0.11%) |
Mar 03, 2021 | 22.59 | 22.59 | 22.54 | 22.55 | 9,492,967 | -0.04(-0.18%) |
Mar 02, 2021 | 22.64 | 22.64 | 22.58 | 22.59 | 5,618,245 | -0.02(-0.07%) |
Mar 01, 2021 | 22.53 | 22.64 | 22.52 | 22.61 | 8,175,811 | +0.15(+0.69%) |
Feb 26, 2021 | 22.51 | 22.54 | 22.43 | 22.46 | 10,565,190 | -0.02(-0.07%) |
Feb 25, 2021 | 22.58 | 22.59 | 22.45 | 22.47 | 9,871,899 | -0.12(-0.55%) |
Feb 24, 2021 | 22.56 | 22.61 | 22.54 | 22.60 | 5,491,376 | +0.02(+0.11%) |
Feb 23, 2021 | 22.50 | 22.59 | 22.48 | 22.57 | 7,670,732 | +0.05(+0.22%) |
Feb 22, 2021 | 22.56 | 22.56 | 22.51 | 22.52 | 6,919,023 | -0.02(-0.11%) |
Feb 19, 2021 | 22.56 | 22.58 | 22.54 | 22.55 | 4,812,305 | +0.00(+0.00%) |
Feb 18, 2021 | 22.55 | 22.57 | 22.52 | 22.55 | 14,220,386 | +0.00(+0.00%) |
Feb 17, 2021 | 22.51 | 22.56 | 22.51 | 22.55 | 6,813,461 | +0.01(+0.04%) |
Feb 16, 2021 | 22.57 | 22.57 | 22.53 | 22.54 | 3,976,334 | -0.02(-0.11%) |
Feb 12, 2021 | 22.53 | 22.58 | 22.53 | 22.56 | 2,758,161 | +0.03(+0.15%) |
Feb 11, 2021 | 22.54 | 22.55 | 22.51 | 22.53 | 4,381,349 | +0.02(+0.11%) |
Feb 10, 2021 | 22.54 | 22.55 | 22.49 | 22.51 | 5,461,307 | -0.01(-0.04%) |
Feb 09, 2021 | 22.55 | 22.55 | 22.51 | 22.51 | 3,465,212 | -0.04(-0.18%) |
Feb 08, 2021 | 22.51 | 22.56 | 22.51 | 22.56 | 4,825,698 | +0.07(+0.33%) |
Feb 05, 2021 | 22.51 | 22.53 | 22.48 | 22.48 | 3,735,170 | +0.02(+0.11%) |
Feb 04, 2021 | 22.46 | 22.48 | 22.45 | 22.46 | 3,907,899 | +0.03(+0.15%) |
Feb 03, 2021 | 22.45 | 22.46 | 22.41 | 22.42 | 5,674,369 | -0.01(-0.04%) |
Feb 02, 2021 | 22.42 | 22.44 | 22.41 | 22.43 | 3,835,953 | +0.07(+0.30%) |
Feb 01, 2021 | 22.36 | 22.38 | 22.30 | 22.37 | 6,321,853 | +0.08(+0.36%) |
Jan 29, 2021 | 22.34 | 22.39 | 22.28 | 22.29 | 7,063,977 | -0.07(-0.30%) |
Jan 28, 2021 | 22.35 | 22.42 | 22.34 | 22.35 | 8,800,024 | +0.05(+0.22%) |
Jan 27, 2021 | 22.34 | 22.36 | 22.27 | 22.30 | 4,375,827 | -0.05(-0.22%) |
Jan 26, 2021 | 22.38 | 22.38 | 22.34 | 22.35 | 4,003,887 | -0.01(-0.04%) |
Jan 25, 2021 | 22.37 | 22.37 | 22.29 | 22.36 | 4,101,298 | +0.01(+0.04%) |
Jan 22, 2021 | 22.36 | 22.38 | 22.34 | 22.35 | 5,848,392 | -0.02(-0.11%) |
Jan 21, 2021 | 22.41 | 22.42 | 22.36 | 22.38 | 3,820,579 | -0.01(-0.04%) |
Jan 20, 2021 | 22.37 | 22.39 | 22.35 | 22.39 | 6,906,681 | +0.06(+0.26%) |
Jan 19, 2021 | 22.33 | 22.35 | 22.30 | 22.33 | 5,446,025 | +0.04(+0.19%) |
Jan 15, 2021 | 22.30 | 22.32 | 22.27 | 22.29 | 6,884,079 | -0.02(-0.11%) |
Jan 14, 2021 | 22.34 | 22.34 | 22.29 | 22.31 | 11,206,710 | +0.01(+0.04%) |
Jan 13, 2021 | 22.26 | 22.33 | 22.26 | 22.30 | 5,798,483 | +0.05(+0.22%) |
Jan 12, 2021 | 22.25 | 22.28 | 22.20 | 22.25 | 5,047,958 | +0.03(+0.15%) |
Jan 11, 2021 | 22.24 | 22.28 | 22.22 | 22.22 | 2,931,435 | -0.07(-0.33%) |
Jan 08, 2021 | 22.30 | 22.31 | 22.25 | 22.29 | 6,485,542 | +0.03(+0.15%) |
Jan 07, 2021 | 22.24 | 22.29 | 22.24 | 22.26 | 7,803,980 | +0.05(+0.22%) |
Jan 06, 2021 | 22.22 | 22.29 | 22.21 | 22.21 | 11,503,248 | +0.00(+0.00%) |
Jan 05, 2021 | 22.21 | 22.24 | 22.20 | 22.21 | 4,220,674 | +0.00(+0.00%) |
Jan 04, 2021 | 22.29 | 22.29 | 22.16 | 22.21 | 5,653,638 | -0.05(-0.22%) |
Dec 31, 2020 | 22.26 | 22.26 | 22.26 | 3,330,063 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.24 | 22.26 | 22.23 | 22.24 | 3,330,063 | +0.04(+0.19%) |
Dec 29, 2020 | 22.24 | 22.25 | 22.20 | 22.20 | 3,656,820 | +0.01(+0.04%) |
Dec 28, 2020 | 22.24 | 22.24 | 22.19 | 22.20 | 4,159,595 | +0.00(+0.00%) |
Dec 24, 2020 | 22.18 | 22.20 | 22.18 | 22.20 | 1,740,147 | +0.04(+0.19%) |
Dec 23, 2020 | 22.10 | 22.17 | 22.10 | 22.15 | 1,834,838 | +0.08(+0.37%) |
Dec 22, 2020 | 22.05 | 22.08 | 22.05 | 22.07 | 4,835,256 | +0.03(+0.15%) |
Dec 21, 2020 | 22.07 | 22.09 | 22.02 | 22.04 | 3,763,583 | -0.07(-0.34%) |
Dec 18, 2020 | 22.15 | 22.15 | 22.08 | 22.11 | 9,145,036 | +0.02(+0.09%) |
Dec 17, 2020 | 22.08 | 22.11 | 22.04 | 22.09 | 4,186,105 | +0.02(+0.07%) |
Dec 16, 2020 | 22.07 | 22.09 | 22.01 | 22.08 | 4,083,059 | -0.02(-0.07%) |
Dec 15, 2020 | 22.04 | 22.09 | 22.03 | 22.09 | 4,238,893 | +0.08(+0.37%) |
Dec 14, 2020 | 22.08 | 22.08 | 22.00 | 22.01 | 5,294,373 | -0.01(-0.04%) |
Dec 11, 2020 | 22.01 | 22.05 | 21.98 | 22.02 | 7,770,560 | +0.00(+0.00%) |
Dec 10, 2020 | 22.00 | 22.04 | 21.96 | 22.02 | 10,443,046 | +0.02(+0.07%) |
Dec 09, 2020 | 22.05 | 22.05 | 21.96 | 22.00 | 8,050,845 | -0.01(-0.04%) |
Dec 08, 2020 | 22.04 | 22.04 | 22.00 | 22.01 | 6,345,225 | +0.00(+0.00%) |
Dec 07, 2020 | 22.04 | 22.04 | 21.98 | 22.01 | 11,569,933 | -0.01(-0.04%) |
Dec 04, 2020 | 21.99 | 22.04 | 21.98 | 22.02 | 5,819,683 | +0.08(+0.38%) |
Dec 03, 2020 | 21.95 | 21.99 | 21.94 | 21.94 | 7,626,979 | +0.02(+0.11%) |
Dec 02, 2020 | 21.90 | 21.96 | 21.88 | 21.91 | 8,961,036 | +0.02(+0.07%) |
Dec 01, 2020 | 21.89 | 21.91 | 21.86 | 21.90 | 4,691,003 | +0.08(+0.35%) |
Nov 30, 2020 | 21.83 | 21.84 | 21.79 | 21.82 | 5,464,999 | -0.01(-0.04%) |
Nov 27, 2020 | 21.86 | 21.86 | 21.83 | 21.83 | 1,974,462 | +0.02(+0.08%) |
Nov 25, 2020 | 21.81 | 21.84 | 21.79 | 21.81 | 5,310,488 | +0.00(+0.00%) |
Nov 24, 2020 | 21.80 | 21.84 | 21.79 | 21.81 | 8,433,181 | +0.07(+0.30%) |
Nov 23, 2020 | 21.75 | 21.76 | 21.72 | 21.75 | 2,713,267 | +0.06(+0.26%) |
Nov 20, 2020 | 21.72 | 21.73 | 21.69 | 21.69 | 4,097,632 | -0.04(-0.19%) |
Nov 19, 2020 | 21.66 | 21.75 | 21.65 | 21.73 | 6,036,791 | +0.07(+0.30%) |
Nov 18, 2020 | 21.70 | 21.74 | 21.66 | 21.66 | 5,312,243 | -0.03(-0.15%) |
Nov 17, 2020 | 21.65 | 21.73 | 21.65 | 21.70 | 7,801,024 | +0.01(+0.04%) |
Nov 16, 2020 | 21.66 | 21.70 | 21.63 | 21.69 | 2,506,058 | +0.11(+0.53%) |
Nov 13, 2020 | 21.52 | 21.60 | 21.52 | 21.57 | 5,019,544 | +0.06(+0.27%) |
Nov 12, 2020 | 21.61 | 21.61 | 21.51 | 21.52 | 7,255,406 | -0.10(-0.45%) |
Nov 11, 2020 | 21.65 | 21.66 | 21.59 | 21.61 | 2,754,386 | -0.02(-0.08%) |
Nov 10, 2020 | 21.62 | 21.68 | 21.57 | 21.63 | 10,561,871 | +0.02(+0.11%) |
Nov 09, 2020 | 21.84 | 21.84 | 21.61 | 21.61 | 11,124,674 | +0.14(+0.65%) |
Nov 06, 2020 | 21.53 | 21.54 | 21.44 | 21.47 | 7,177,022 | -0.05(-0.23%) |
Nov 05, 2020 | 21.57 | 21.59 | 21.48 | 21.52 | 7,158,803 | +0.08(+0.38%) |
Nov 04, 2020 | 21.36 | 21.52 | 21.35 | 21.43 | 10,134,178 | +0.12(+0.58%) |
Nov 03, 2020 | 21.21 | 21.31 | 21.20 | 21.31 | 13,416,480 | +0.16(+0.77%) |
Nov 02, 2020 | 21.18 | 21.18 | 21.11 | 21.15 | 8,838,625 | +0.04(+0.18%) |
Oct 30, 2020 | 21.07 | 21.12 | 21.01 | 21.11 | 9,470,981 | +0.04(+0.19%) |
Oct 29, 2020 | 21.04 | 21.09 | 20.99 | 21.07 | 7,687,427 | +0.06(+0.27%) |
Oct 28, 2020 | 21.05 | 21.08 | 21.00 | 21.01 | 6,636,717 | -0.15(-0.73%) |
Oct 27, 2020 | 21.17 | 21.21 | 21.16 | 21.17 | 5,755,938 | +0.01(+0.04%) |
Oct 26, 2020 | 21.26 | 21.27 | 21.15 | 21.16 | 4,225,080 | -0.13(-0.61%) |
Oct 23, 2020 | 21.32 | 21.32 | 21.27 | 21.29 | 2,535,978 | +0.01(+0.04%) |
Oct 22, 2020 | 21.26 | 21.31 | 21.21 | 21.28 | 5,678,904 | +0.04(+0.19%) |
Oct 21, 2020 | 21.26 | 21.29 | 21.23 | 21.24 | 5,601,223 | +0.01(+0.04%) |
Oct 20, 2020 | 21.24 | 21.28 | 21.21 | 21.23 | 4,301,333 | +0.06(+0.27%) |
Oct 19, 2020 | 21.25 | 21.27 | 21.17 | 21.18 | 4,589,070 | -0.03(-0.15%) |
Oct 16, 2020 | 21.27 | 21.29 | 21.20 | 21.21 | 5,600,419 | -0.03(-0.15%) |
Oct 15, 2020 | 21.22 | 21.26 | 21.16 | 21.24 | 5,538,682 | -0.02(-0.08%) |
Oct 14, 2020 | 21.27 | 21.30 | 21.23 | 21.26 | 5,069,846 | -0.02(-0.12%) |
Oct 13, 2020 | 21.34 | 21.35 | 21.27 | 21.28 | 3,943,662 | -0.07(-0.34%) |
Oct 12, 2020 | 21.32 | 21.39 | 21.31 | 21.35 | 3,892,417 | +0.10(+0.46%) |
Oct 09, 2020 | 21.24 | 21.28 | 21.22 | 21.26 | 6,267,343 | +0.04(+0.19%) |
Oct 08, 2020 | 21.25 | 21.25 | 21.20 | 21.22 | 2,643,574 | +0.05(+0.23%) |
Oct 07, 2020 | 21.19 | 21.20 | 21.15 | 21.17 | 4,223,011 | +0.06(+0.27%) |
Oct 06, 2020 | 21.18 | 21.22 | 21.10 | 21.11 | 5,535,448 | -0.05(-0.23%) |
Oct 05, 2020 | 21.05 | 21.17 | 21.05 | 21.16 | 8,019,259 | +0.12(+0.58%) |
Oct 02, 2020 | 20.96 | 21.06 | 20.96 | 21.04 | 6,245,267 | -0.01(-0.04%) |