Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.38 | 20.38 | 20.29 | 20.35 | 205,171 | -0.02(-0.11%) |
Aug 30, 2022 | 20.41 | 20.43 | 20.37 | 20.37 | 640 | -0.05(-0.25%) |
Aug 29, 2022 | 20.48 | 20.48 | 20.41 | 20.42 | 4,904 | -0.02(-0.12%) |
Aug 26, 2022 | 20.47 | 20.47 | 20.43 | 20.45 | 24,875 | -0.08(-0.39%) |
Aug 25, 2022 | 20.48 | 20.53 | 20.47 | 20.53 | 5,601 | +0.08(+0.38%) |
Aug 24, 2022 | 20.47 | 20.48 | 20.45 | 20.45 | 743 | -0.03(-0.15%) |
Aug 23, 2022 | 20.50 | 20.50 | 20.48 | 20.48 | 1,750 | +0.01(+0.06%) |
Aug 22, 2022 | 20.53 | 20.53 | 20.44 | 20.47 | 34,539 | -0.11(-0.53%) |
Aug 19, 2022 | 20.59 | 20.60 | 20.54 | 20.58 | 6,303 | -0.05(-0.26%) |
Aug 18, 2022 | 20.64 | 20.64 | 20.62 | 20.63 | 2,168 | +0.00(+0.02%) |
Aug 17, 2022 | 20.62 | 20.63 | 20.62 | 20.63 | 79,285 | -0.07(-0.33%) |
Aug 16, 2022 | 20.70 | 20.70 | 20.68 | 20.70 | 1,711 | -0.02(-0.09%) |
Aug 15, 2022 | 20.73 | 20.73 | 20.72 | 20.72 | 4,451 | -0.01(-0.07%) |
Aug 12, 2022 | 20.72 | 20.74 | 20.72 | 20.73 | 23,937 | +0.06(+0.29%) |
Aug 11, 2022 | 20.69 | 20.69 | 20.67 | 20.67 | 870 | +0.00(+0.00%) |
Aug 10, 2022 | 20.64 | 20.69 | 20.63 | 20.67 | 54,221 | +0.09(+0.44%) |
Aug 09, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 303 | -0.02(-0.11%) |
Aug 08, 2022 | 20.63 | 20.63 | 20.60 | 20.60 | 159 | +0.04(+0.18%) |
Aug 05, 2022 | 20.55 | 20.58 | 20.53 | 20.57 | 30,124 | -0.04(-0.17%) |
Aug 04, 2022 | 20.58 | 20.63 | 20.58 | 20.60 | 1,072 | +0.02(+0.08%) |
Aug 03, 2022 | 20.50 | 20.59 | 20.50 | 20.58 | 27,589 | +0.02(+0.11%) |
Aug 02, 2022 | 20.63 | 20.63 | 20.56 | 20.56 | 27,887 | -0.03(-0.13%) |
Aug 01, 2022 | 20.53 | 20.63 | 20.53 | 20.59 | 8,165 | +0.03(+0.15%) |
Jul 29, 2022 | 20.59 | 20.59 | 20.56 | 20.56 | 950 | +0.00(+0.02%) |
Jul 28, 2022 | 20.46 | 20.55 | 20.46 | 20.55 | 13,900 | +0.09(+0.42%) |
Jul 27, 2022 | 20.43 | 20.49 | 20.40 | 20.47 | 232,482 | +0.09(+0.45%) |
Jul 26, 2022 | 20.36 | 20.42 | 20.35 | 20.38 | 33,113 | -0.00(-0.02%) |
Jul 25, 2022 | 20.34 | 20.42 | 20.34 | 20.38 | 14,564 | +0.00(+0.00%) |
Jul 22, 2022 | 20.39 | 20.40 | 20.36 | 20.38 | 36,503 | +0.09(+0.45%) |
Jul 21, 2022 | 20.24 | 20.29 | 20.24 | 20.29 | 76,530 | +0.11(+0.56%) |
Jul 20, 2022 | 20.18 | 20.19 | 20.15 | 20.18 | 55,725 | +0.04(+0.18%) |
Jul 19, 2022 | 20.13 | 20.16 | 20.10 | 20.14 | 10,369 | +0.05(+0.27%) |
Jul 18, 2022 | 20.07 | 20.13 | 20.03 | 20.09 | 14,486 | +0.02(+0.09%) |
Jul 15, 2022 | 20.08 | 20.08 | 20.04 | 20.07 | 25,855 | +0.02(+0.09%) |
Jul 14, 2022 | 19.97 | 20.05 | 19.97 | 20.05 | 1,283 | -0.03(-0.16%) |
Jul 13, 2022 | 20.04 | 20.10 | 20.03 | 20.08 | 6,723 | +0.00(+0.02%) |
Jul 12, 2022 | 20.13 | 20.13 | 20.08 | 20.08 | 6,648 | +0.04(+0.18%) |
Jul 11, 2022 | 20.03 | 20.09 | 20.02 | 20.04 | 54,925 | -0.05(-0.27%) |
Jul 08, 2022 | 20.09 | 20.09 | 20.09 | 20.10 | 4,466 | +0.01(+0.05%) |
Jul 07, 2022 | 20.09 | 20.10 | 20.09 | 20.09 | 2,857 | +0.01(+0.06%) |
Jul 06, 2022 | 20.09 | 20.12 | 20.07 | 20.07 | 4,615 | -0.04(-0.20%) |
Jul 05, 2022 | 20.08 | 20.12 | 20.06 | 20.11 | 61,792 | +0.00(+0.00%) |
Jul 01, 2022 | 20.07 | 20.11 | 20.07 | 20.11 | 18,575 | +0.10(+0.50%) |
Jun 30, 2022 | 20.30 | 20.30 | 19.99 | 20.01 | 29,938 | -0.05(-0.27%) |
Jun 29, 2022 | 20.02 | 20.09 | 20.02 | 20.07 | 7,118 | +0.02(+0.09%) |
Jun 28, 2022 | 20.09 | 20.11 | 20.05 | 20.05 | 9,636 | -0.10(-0.50%) |
Jun 27, 2022 | 20.16 | 20.18 | 20.10 | 20.15 | 43,472 | -0.02(-0.11%) |
Jun 24, 2022 | 20.20 | 20.21 | 20.15 | 20.17 | 11,204 | -0.02(-0.11%) |
Jun 23, 2022 | 20.22 | 20.22 | 20.19 | 20.20 | 3,254 | +0.03(+0.16%) |
Jun 22, 2022 | 20.17 | 20.17 | 20.16 | 20.16 | 1,772 | +0.04(+0.18%) |
Jun 21, 2022 | 20.19 | 20.19 | 20.11 | 20.13 | 18,457 | -0.03(-0.16%) |
Jun 17, 2022 | 20.14 | 20.18 | 20.14 | 20.16 | 14,747 | -0.04(-0.18%) |
Jun 16, 2022 | 20.08 | 20.21 | 20.08 | 20.20 | 20,915 | +0.05(+0.27%) |
Jun 15, 2022 | 20.19 | 20.20 | 20.13 | 20.14 | 9,939 | +0.05(+0.25%) |
Jun 14, 2022 | 20.18 | 20.18 | 20.05 | 20.09 | 14,248 | -0.04(-0.20%) |
Jun 13, 2022 | 20.38 | 20.38 | 20.13 | 20.13 | 180,066 | -0.35(-1.70%) |
Jun 10, 2022 | 20.53 | 20.53 | 20.48 | 20.48 | 1,648 | -0.09(-0.46%) |
Jun 09, 2022 | 20.63 | 20.63 | 20.57 | 20.57 | 4,960 | -0.08(-0.37%) |
Jun 08, 2022 | 20.65 | 20.65 | 20.61 | 20.65 | 814 | -0.03(-0.15%) |
Jun 07, 2022 | 20.70 | 20.76 | 20.62 | 20.68 | 32,651 | -0.02(-0.09%) |
Jun 06, 2022 | 20.75 | 20.76 | 20.68 | 20.70 | 36,194 | -0.00(-0.02%) |
Jun 03, 2022 | 20.76 | 20.76 | 20.71 | 20.71 | 93,175 | +0.02(+0.11%) |
Jun 02, 2022 | 20.69 | 20.69 | 20.67 | 20.68 | 3,693 | -0.03(-0.15%) |
Jun 01, 2022 | 20.70 | 20.77 | 20.67 | 20.71 | 32,562 | -0.00(-0.02%) |
May 31, 2022 | 20.76 | 20.79 | 20.70 | 20.72 | 17,316 | -0.10(-0.48%) |
May 27, 2022 | 20.83 | 20.83 | 20.70 | 20.82 | 39,458 | +0.17(+0.81%) |
May 26, 2022 | 20.58 | 20.74 | 20.58 | 20.65 | 233,143 | +0.04(+0.22%) |
May 25, 2022 | 20.57 | 20.67 | 20.57 | 20.61 | 32,458 | -0.02(-0.09%) |
May 24, 2022 | 20.79 | 20.79 | 20.56 | 20.62 | 32,329 | +0.11(+0.53%) |
May 23, 2022 | 20.52 | 20.58 | 20.47 | 20.52 | 47,806 | -0.00(-0.02%) |
May 20, 2022 | 20.56 | 20.57 | 20.48 | 20.52 | 116,790 | -0.03(-0.12%) |
May 19, 2022 | 20.51 | 20.56 | 20.51 | 20.55 | 28,068 | +0.02(+0.09%) |
May 18, 2022 | 20.56 | 20.56 | 20.53 | 20.53 | 6,029 | -0.04(-0.18%) |
May 17, 2022 | 20.63 | 20.63 | 20.56 | 20.56 | 2,922 | -0.03(-0.13%) |
May 16, 2022 | 20.65 | 20.84 | 20.55 | 20.59 | 21,270 | -0.01(-0.04%) |
May 13, 2022 | 20.57 | 20.65 | 20.57 | 20.60 | 2,226 | -0.05(-0.26%) |
May 12, 2022 | 20.66 | 20.70 | 20.60 | 20.65 | 31,472 | -0.01(-0.04%) |
May 11, 2022 | 20.62 | 20.72 | 20.62 | 20.66 | 18,294 | -0.06(-0.29%) |
May 10, 2022 | 20.69 | 20.74 | 20.65 | 20.72 | 12,493 | +0.06(+0.29%) |
May 09, 2022 | 20.72 | 20.74 | 20.66 | 20.66 | 5,623 | -0.11(-0.52%) |
May 06, 2022 | 20.83 | 20.83 | 20.77 | 20.77 | 9,910 | -0.09(-0.41%) |
May 05, 2022 | 20.85 | 20.89 | 20.84 | 20.86 | 4,116 | -0.09(-0.41%) |
May 04, 2022 | 20.90 | 21.00 | 20.80 | 20.94 | 24,989 | +0.05(+0.22%) |
May 03, 2022 | 20.92 | 20.92 | 20.89 | 20.90 | 14,903 | +0.02(+0.11%) |
May 02, 2022 | 20.92 | 20.92 | 20.88 | 20.88 | 2,326 | -0.07(-0.34%) |
Apr 29, 2022 | 21.00 | 21.00 | 20.95 | 20.95 | 17,950 | -0.06(-0.28%) |
Apr 28, 2022 | 21.06 | 21.07 | 21.00 | 21.01 | 18,022 | -0.05(-0.26%) |
Apr 27, 2022 | 21.11 | 21.11 | 21.01 | 21.06 | 17,149 | -0.08(-0.38%) |
Apr 26, 2022 | 21.25 | 21.25 | 21.10 | 21.14 | 11,624 | +0.04(+0.18%) |
Apr 25, 2022 | 21.12 | 21.18 | 21.02 | 21.10 | 18,158 | +0.05(+0.23%) |
Apr 22, 2022 | 21.12 | 21.12 | 21.01 | 21.06 | 23,137 | -0.05(-0.26%) |
Apr 21, 2022 | 21.09 | 21.17 | 21.06 | 21.11 | 4,897 | -0.04(-0.19%) |
Apr 20, 2022 | 21.09 | 21.20 | 21.09 | 21.15 | 20,521 | +0.02(+0.08%) |
Apr 19, 2022 | 21.10 | 21.18 | 21.09 | 21.13 | 15,604 | -0.05(-0.23%) |
Apr 18, 2022 | 21.15 | 21.23 | 21.13 | 21.18 | 7,666 | -0.06(-0.30%) |
Apr 14, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 1,836 | -0.03(-0.13%) |
Apr 13, 2022 | 21.29 | 21.30 | 21.27 | 21.27 | 6,972 | +0.01(+0.06%) |
Apr 12, 2022 | 21.24 | 21.28 | 21.24 | 21.26 | 6,267 | +0.06(+0.28%) |
Apr 11, 2022 | 21.20 | 21.29 | 21.16 | 21.20 | 13,109 | -0.10(-0.46%) |
Apr 08, 2022 | 21.27 | 21.35 | 21.27 | 21.30 | 3,546 | -0.04(-0.19%) |
Apr 07, 2022 | 21.32 | 21.39 | 21.32 | 21.34 | 4,271 | -0.06(-0.29%) |
Apr 06, 2022 | 21.34 | 21.42 | 21.32 | 21.40 | 7,833 | -0.07(-0.34%) |
Apr 05, 2022 | 21.48 | 21.48 | 21.45 | 21.47 | 4,808 | -0.04(-0.19%) |
Apr 04, 2022 | 21.51 | 21.53 | 21.50 | 21.51 | 9,987 | +0.07(+0.31%) |
Apr 01, 2022 | 21.49 | 21.49 | 21.43 | 21.45 | 4,214 | -0.01(-0.04%) |
Mar 31, 2022 | 21.48 | 21.48 | 21.42 | 21.46 | 7,776 | +0.03(+0.15%) |
Mar 30, 2022 | 21.41 | 21.46 | 21.41 | 21.42 | 11,035 | +0.04(+0.21%) |
Mar 29, 2022 | 21.38 | 21.40 | 21.35 | 21.38 | 6,372 | +0.09(+0.40%) |
Mar 28, 2022 | 21.27 | 21.33 | 21.26 | 21.29 | 9,680 | -0.04(-0.17%) |
Mar 25, 2022 | 21.35 | 21.35 | 21.31 | 21.33 | 2,795 | -0.03(-0.13%) |
Mar 24, 2022 | 21.31 | 21.39 | 21.31 | 21.36 | 13,050 | -0.01(-0.06%) |
Mar 23, 2022 | 21.30 | 21.39 | 21.30 | 21.37 | 34,692 | -0.01(-0.06%) |
Mar 22, 2022 | 21.37 | 21.40 | 21.37 | 21.38 | 11,275 | +0.00(+0.00%) |
Mar 21, 2022 | 21.38 | 21.40 | 21.37 | 21.38 | 37,012 | -0.04(-0.17%) |
Mar 18, 2022 | 21.39 | 21.45 | 21.39 | 21.42 | 36,657 | -0.00(-0.02%) |
Mar 17, 2022 | 21.42 | 21.45 | 21.40 | 21.42 | 10,889 | +0.06(+0.27%) |
Mar 16, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 3,139 | +0.06(+0.27%) |
Mar 15, 2022 | 21.32 | 21.32 | 21.28 | 21.31 | 11,438 | -0.03(-0.14%) |
Mar 14, 2022 | 21.37 | 21.38 | 21.34 | 21.34 | 14,522 | -0.07(-0.33%) |
Mar 11, 2022 | 21.44 | 21.44 | 21.37 | 21.41 | 4,197 | -0.02(-0.09%) |
Mar 10, 2022 | 21.43 | 21.45 | 21.43 | 21.43 | 7,267 | -0.08(-0.35%) |
Mar 09, 2022 | 21.50 | 21.54 | 21.46 | 21.50 | 24,665 | +0.01(+0.06%) |
Mar 08, 2022 | 21.50 | 21.53 | 21.45 | 21.49 | 15,490 | -0.09(-0.39%) |
Mar 07, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 2,698 | -0.15(-0.68%) |
Mar 04, 2022 | 21.66 | 21.89 | 21.66 | 21.72 | 7,734 | -0.03(-0.12%) |
Mar 03, 2022 | 21.77 | 21.78 | 21.72 | 21.75 | 5,201 | -0.03(-0.14%) |
Mar 02, 2022 | 21.80 | 21.81 | 21.78 | 21.78 | 8,083 | -0.07(-0.30%) |
Mar 01, 2022 | 21.84 | 21.87 | 21.84 | 21.85 | 10,649 | +0.03(+0.16%) |
Feb 28, 2022 | 21.78 | 21.81 | 21.78 | 21.81 | 481 | +0.08(+0.35%) |
Feb 25, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 111 | +0.10(+0.47%) |
Feb 24, 2022 | 21.67 | 21.67 | 21.56 | 21.63 | 4,693 | -0.10(-0.45%) |
Feb 23, 2022 | 21.74 | 21.76 | 21.73 | 21.73 | 15,417 | -0.03(-0.14%) |
Feb 22, 2022 | 21.76 | 21.78 | 21.76 | 21.76 | 25,953 | -0.04(-0.17%) |
Feb 18, 2022 | 21.80 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.80 | 21.81 | 21.80 | 21.81 | 388 | +0.04(+0.18%) |
Feb 16, 2022 | 21.81 | 21.82 | 21.73 | 21.78 | 5,771 | -0.03(-0.12%) |
Feb 15, 2022 | 21.79 | 21.82 | 21.79 | 21.80 | 342 | +0.01(+0.04%) |
Feb 14, 2022 | 21.81 | 21.81 | 21.79 | 21.79 | 16,003 | -0.07(-0.31%) |
Feb 11, 2022 | 21.88 | 21.88 | 21.83 | 21.86 | 9,310 | +0.01(+0.04%) |
Feb 10, 2022 | 21.92 | 21.93 | 21.85 | 21.85 | 3,491 | -0.13(-0.59%) |
Feb 09, 2022 | 21.99 | 22.00 | 21.97 | 21.98 | 2,827 | +0.03(+0.12%) |
Feb 08, 2022 | 21.94 | 21.97 | 21.94 | 21.95 | 5,797 | +0.02(+0.07%) |
Feb 07, 2022 | 21.95 | 22.00 | 21.93 | 21.94 | 4,478 | -0.05(-0.24%) |
Feb 04, 2022 | 22.02 | 22.02 | 21.99 | 21.99 | 247 | -0.11(-0.50%) |
Feb 03, 2022 | 22.09 | 22.10 | 1,444 | -0.07(-0.30%) | ||
Feb 02, 2022 | 22.18 | 22.19 | 22.15 | 22.17 | 781 | +0.06(+0.26%) |
Feb 01, 2022 | 22.09 | 22.13 | 22.09 | 22.11 | 3,570 | +0.03(+0.14%) |
Jan 31, 2022 | 22.13 | 22.08 | 4,889 | +0.01(+0.06%) | ||
Jan 28, 2022 | 22.07 | 22.08 | 22.03 | 22.07 | 9,894 | -0.05(-0.24%) |
Jan 27, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 55 | -0.01(-0.06%) |
Jan 26, 2022 | 22.15 | 22.21 | 22.08 | 22.13 | 9,234 | +0.01(+0.06%) |
Jan 25, 2022 | 22.10 | 22.16 | 22.09 | 22.12 | 14,140 | -0.04(-0.20%) |
Jan 24, 2022 | 22.15 | 22.16 | 22.15 | 22.16 | 1,838 | -0.03(-0.12%) |
Jan 21, 2022 | 22.12 | 22.24 | 22.11 | 22.19 | 16,292 | +0.03(+0.12%) |
Jan 20, 2022 | 22.21 | 22.22 | 22.11 | 22.16 | 7,883 | -0.01(-0.02%) |
Jan 19, 2022 | 22.19 | 22.19 | 22.17 | 22.17 | 4,141 | +0.02(+0.08%) |
Jan 18, 2022 | 22.20 | 22.21 | 22.11 | 22.15 | 4,618 | -0.09(-0.40%) |
Jan 14, 2022 | 22.24 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.21 | 22.27 | 22.20 | 22.27 | 4,740 | +0.01(+0.04%) |
Jan 12, 2022 | 22.27 | 22.27 | 22.23 | 22.26 | 1,163 | +0.02(+0.08%) |
Jan 11, 2022 | 22.20 | 22.24 | 22.16 | 22.24 | 2,252 | +0.03(+0.12%) |
Jan 10, 2022 | 22.16 | 22.24 | 22.16 | 22.21 | 13,874 | -0.06(-0.28%) |
Jan 07, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 229 | +0.01(+0.04%) |
Jan 06, 2022 | 22.22 | 22.30 | 22.22 | 22.27 | 1,183 | -0.04(-0.16%) |
Jan 05, 2022 | 22.36 | 22.36 | 22.30 | 22.30 | 4,424 | -0.05(-0.24%) |
Jan 04, 2022 | 22.36 | 22.36 | 22.34 | 22.36 | 3,334 | -0.01(-0.04%) |
Jan 03, 2022 | 22.38 | 22.38 | 22.36 | 22.36 | 2,378 | -0.04(-0.20%) |
Dec 31, 2021 | 22.42 | 22.42 | 22.41 | 22.41 | 2,716 | +0.01(+0.04%) |
Dec 30, 2021 | 22.38 | 22.45 | 22.38 | 22.40 | 2,950 | +0.01(+0.06%) |
Dec 29, 2021 | 22.40 | 22.40 | 22.38 | 22.39 | 1,383 | +0.00(+0.02%) |
Dec 28, 2021 | 22.38 | 22.38 | 22.37 | 22.38 | 6,483 | -0.01(-0.04%) |
Dec 27, 2021 | 22.36 | 22.39 | 22.36 | 22.39 | 1,046 | +0.02(+0.08%) |
Dec 23, 2021 | 22.36 | 22.37 | 22.36 | 22.37 | 1,790 | +0.02(+0.08%) |
Dec 22, 2021 | 22.35 | 22.36 | 22.35 | 22.36 | 8,709 | +0.03(+0.12%) |
Dec 21, 2021 | 22.32 | 22.33 | 22.28 | 22.33 | 420 | +0.01(+0.02%) |
Dec 20, 2021 | 22.31 | 22.35 | 22.31 | 22.32 | 3,044 | -0.02(-0.11%) |
Dec 17, 2021 | 22.40 | 22.40 | 22.34 | 22.35 | 1,614 | +0.00(+0.00%) |
Dec 16, 2021 | 22.33 | 22.41 | 22.33 | 22.35 | 11,666 | +0.04(+0.16%) |
Dec 15, 2021 | 22.26 | 22.36 | 22.26 | 22.31 | 4,152 | -0.02(-0.10%) |
Dec 14, 2021 | 22.35 | 22.39 | 22.29 | 22.34 | 1,891 | -0.02(-0.10%) |
Dec 13, 2021 | 22.39 | 22.39 | 22.36 | 22.36 | 622 | -0.02(-0.07%) |
Dec 10, 2021 | 22.34 | 22.37 | 22.34 | 22.37 | 3,145 | +0.02(+0.11%) |
Dec 09, 2021 | 22.33 | 22.39 | 22.32 | 22.35 | 4,789 | +0.02(+0.10%) |
Dec 08, 2021 | 22.39 | 22.39 | 22.29 | 22.33 | 1,655 | -0.02(-0.08%) |
Dec 07, 2021 | 22.32 | 22.34 | 22.32 | 22.34 | 417 | +0.07(+0.32%) |
Dec 06, 2021 | 22.27 | 22.33 | 22.26 | 22.27 | 1,876 | -0.01(-0.03%) |
Dec 03, 2021 | 22.29 | 22.29 | 22.28 | 22.28 | 558 | +0.06(+0.26%) |
Dec 02, 2021 | 22.27 | 22.27 | 22.16 | 22.22 | 7,629 | +0.02(+0.08%) |
Dec 01, 2021 | 22.20 | 22.24 | 22.20 | 22.21 | 725 | +0.02(+0.10%) |
Nov 30, 2021 | 22.23 | 22.23 | 22.18 | 22.18 | 720 | +0.00(+0.00%) |
Nov 29, 2021 | 22.12 | 22.18 | 22.12 | 22.18 | 460 | -0.01(-0.06%) |
Nov 26, 2021 | 22.17 | 22.20 | 22.15 | 22.20 | 4,968 | -0.02(-0.10%) |
Nov 24, 2021 | 22.22 | 22.22 | 22.22 | 22.22 | 1,886 | -0.05(-0.22%) |
Nov 23, 2021 | 22.26 | 22.27 | 22.25 | 22.27 | 8,330 | -0.04(-0.18%) |
Nov 22, 2021 | 22.37 | 22.44 | 22.31 | 22.31 | 1,941 | -0.06(-0.28%) |
Nov 19, 2021 | 22.30 | 22.40 | 22.30 | 22.37 | 1,095 | +0.04(+0.18%) |
Nov 18, 2021 | 22.33 | 22.37 | 22.33 | 22.33 | 4,672 | -0.02(-0.10%) |
Nov 17, 2021 | 22.32 | 22.37 | 22.32 | 22.35 | 16,532 | -0.01(-0.04%) |
Nov 16, 2021 | 22.37 | 22.38 | 22.36 | 22.36 | 977 | -0.02(-0.08%) |
Nov 15, 2021 | 22.35 | 22.41 | 22.35 | 22.38 | 1,592 | -0.01(-0.04%) |
Nov 12, 2021 | 22.39 | 22.44 | 22.39 | 22.39 | 11,946 | -0.04(-0.16%) |
Nov 11, 2021 | 22.51 | 22.51 | 22.37 | 22.42 | 18,393 | -0.03(-0.14%) |
Nov 10, 2021 | 22.44 | 22.45 | 1,190 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.52 | 22.52 | 22.46 | 22.48 | 17,895 | +0.03(+0.14%) |
Nov 08, 2021 | 22.44 | 22.46 | 22.44 | 22.45 | 6,372 | +0.01(+0.06%) |
Nov 05, 2021 | 22.45 | 22.45 | 22.44 | 22.44 | 147 | +0.05(+0.24%) |
Nov 04, 2021 | 22.37 | 22.38 | 22.37 | 22.38 | 367 | +0.04(+0.18%) |
Nov 03, 2021 | 22.41 | 22.41 | 22.31 | 22.34 | 1,926 | -0.06(-0.27%) |
Nov 02, 2021 | 22.38 | 22.46 | 22.37 | 22.40 | 16,315 | +0.04(+0.19%) |
Nov 01, 2021 | 22.37 | 22.38 | 22.36 | 22.36 | 1,592 | -0.03(-0.14%) |
Oct 29, 2021 | 22.37 | 22.40 | 22.35 | 22.39 | 6,236 | +0.01(+0.04%) |
Oct 28, 2021 | 22.34 | 22.38 | 22.34 | 22.38 | 530 | +0.04(+0.18%) |
Oct 27, 2021 | 22.38 | 22.38 | 22.34 | 22.34 | 885 | +0.04(+0.20%) |
Oct 26, 2021 | 22.27 | 22.30 | 0 | -0.04(-0.18%) | ||
Oct 25, 2021 | 22.36 | 22.37 | 22.34 | 22.34 | 5,103 | +0.01(+0.04%) |
Oct 22, 2021 | 22.35 | 22.36 | 22.33 | 22.33 | 1,153 | +0.00(+0.02%) |
Oct 21, 2021 | 22.33 | 22.33 | 22.29 | 22.33 | 4,691 | -0.02(-0.10%) |
Oct 20, 2021 | 22.42 | 22.42 | 22.33 | 22.35 | 1,073 | -0.01(-0.05%) |
Oct 19, 2021 | 22.29 | 22.38 | 22.29 | 22.36 | 5,285 | +0.03(+0.16%) |
Oct 18, 2021 | 22.38 | 22.39 | 22.32 | 22.32 | 2,196 | -0.06(-0.28%) |
Oct 15, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 3,512 | +0.01(+0.04%) |
Oct 14, 2021 | 22.30 | 22.38 | 22.30 | 22.38 | 758 | +0.06(+0.26%) |
Oct 13, 2021 | 22.33 | 22.36 | 22.32 | 22.32 | 805 | -0.01(-0.06%) |
Oct 12, 2021 | 22.36 | 22.36 | 22.33 | 22.33 | 649 | +0.05(+0.20%) |
Oct 11, 2021 | 22.32 | 22.32 | 22.29 | 22.29 | 253 | -0.07(-0.30%) |
Oct 08, 2021 | 22.39 | 22.39 | 22.32 | 22.35 | 1,048 | +0.00(+0.00%) |
Oct 07, 2021 | 22.40 | 22.40 | 22.35 | 22.35 | 390 | -0.00(-0.02%) |
Oct 06, 2021 | 22.39 | 22.39 | 22.36 | 22.36 | 1,645 | -0.03(-0.12%) |
Oct 05, 2021 | 22.42 | 22.42 | 22.39 | 22.39 | 297 | -0.02(-0.10%) |
Oct 04, 2021 | 22.38 | 22.44 | 22.38 | 22.41 | 528 | +0.00(+0.02%) |
Oct 01, 2021 | 22.36 | 22.40 | 22.36 | 22.40 | 1,125 | +0.00(+0.00%) |
Sep 30, 2021 | 22.46 | 22.46 | 22.37 | 22.40 | 2,176 | -0.01(-0.06%) |
Sep 29, 2021 | 22.38 | 22.42 | 22.38 | 22.42 | 1,202 | +0.02(+0.10%) |
Sep 28, 2021 | 22.41 | 22.41 | 22.39 | 22.39 | 899 | -0.06(-0.26%) |
Sep 27, 2021 | 22.48 | 22.48 | 22.42 | 22.45 | 2,439 | -0.00(-0.02%) |
Sep 24, 2021 | 22.48 | 22.50 | 22.46 | 22.46 | 1,705 | -0.03(-0.14%) |
Sep 23, 2021 | 22.48 | 22.50 | 22.48 | 22.49 | 8,186 | -0.05(-0.22%) |
Sep 22, 2021 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | +0.03(+0.12%) |
Sep 21, 2021 | 22.62 | 22.62 | 22.47 | 22.51 | 4,586 | -0.03(-0.12%) |
Sep 20, 2021 | 22.58 | 22.58 | 22.49 | 22.54 | 2,515 | +0.03(+0.14%) |
Sep 17, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 113 | -0.02(-0.08%) |
Sep 16, 2021 | 22.51 | 22.54 | 22.51 | 22.52 | 1,921 | +0.00(+0.00%) |
Sep 15, 2021 | 22.55 | 22.56 | 22.49 | 22.52 | 6,094 | -0.02(-0.07%) |
Sep 14, 2021 | 22.53 | 22.57 | 22.51 | 22.54 | 8,254 | +0.04(+0.19%) |
Sep 13, 2021 | 22.46 | 22.50 | 22.46 | 22.50 | 1,293 | -0.02(-0.08%) |
Sep 10, 2021 | 22.50 | 22.53 | 22.48 | 22.51 | 22,992 | +0.03(+0.14%) |
Sep 09, 2021 | 22.51 | 22.51 | 22.48 | 22.48 | 483 | -0.03(-0.12%) |
Sep 08, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 180 | +0.00(+0.02%) |
Sep 07, 2021 | 22.48 | 22.51 | 22.47 | 22.51 | 1,894 | +0.02(+0.10%) |
Sep 03, 2021 | 22.53 | 22.53 | 22.48 | 22.48 | 898 | -0.01(-0.04%) |
Sep 02, 2021 | 22.42 | 22.55 | 22.42 | 22.49 | 1,324 | +0.00(+0.02%) |