Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.04 | 20.12 | 19.99 | 20.12 | 20,459 | +0.08(+0.41%) |
Nov 29, 2022 | 19.99 | 20.07 | 19.98 | 20.04 | 73,131 | +0.05(+0.24%) |
Nov 28, 2022 | 20.05 | 20.09 | 19.98 | 19.99 | 38,820 | -0.06(-0.28%) |
Nov 25, 2022 | 20.05 | 20.09 | 20.05 | 20.05 | 2,673 | +0.03(+0.14%) |
Nov 23, 2022 | 20.02 | 20.03 | 20.00 | 20.02 | 150,161 | +0.01(+0.05%) |
Nov 22, 2022 | 19.94 | 20.02 | 19.94 | 20.01 | 609,200 | +0.07(+0.37%) |
Nov 21, 2022 | 19.96 | 19.96 | 19.91 | 19.94 | 19,920 | +0.07(+0.34%) |
Nov 18, 2022 | 19.92 | 19.95 | 19.86 | 19.87 | 17,734 | -0.02(-0.09%) |
Nov 17, 2022 | 19.87 | 19.96 | 19.87 | 19.89 | 13,575 | -0.05(-0.23%) |
Nov 16, 2022 | 20.04 | 20.04 | 19.92 | 19.94 | 15,869 | -0.01(-0.05%) |
Nov 15, 2022 | 19.93 | 19.96 | 19.86 | 19.95 | 40,105 | +0.06(+0.32%) |
Nov 14, 2022 | 19.97 | 19.97 | 19.83 | 19.88 | 17,099 | -0.05(-0.23%) |
Nov 11, 2022 | 19.76 | 19.99 | 19.76 | 19.93 | 30,527 | +0.09(+0.46%) |
Nov 10, 2022 | 19.73 | 19.86 | 19.72 | 19.84 | 30,530 | +0.28(+1.44%) |
Nov 09, 2022 | 19.53 | 19.57 | 19.49 | 19.55 | 4,970 | +0.03(+0.14%) |
Nov 08, 2022 | 19.55 | 19.55 | 19.50 | 19.53 | 7,570 | +0.05(+0.28%) |
Nov 07, 2022 | 19.48 | 19.55 | 19.45 | 19.47 | 16,646 | -0.03(-0.14%) |
Nov 04, 2022 | 19.50 | 19.55 | 19.46 | 19.50 | 19,123 | +0.05(+0.23%) |
Nov 03, 2022 | 19.46 | 19.50 | 19.45 | 19.45 | 3,679 | -0.11(-0.56%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.51 | 19.56 | 21,777 | +0.00(+0.00%) |
Nov 01, 2022 | 19.59 | 19.60 | 19.55 | 19.56 | 1,414 | +0.04(+0.21%) |
Oct 31, 2022 | 19.49 | 19.58 | 19.48 | 19.52 | 401,625 | -0.04(-0.19%) |
Oct 28, 2022 | 19.58 | 19.59 | 19.50 | 19.56 | 361,207 | -0.02(-0.12%) |
Oct 27, 2022 | 19.57 | 19.58 | 19.53 | 19.58 | 4,968 | +0.11(+0.59%) |
Oct 26, 2022 | 19.44 | 19.50 | 19.43 | 19.47 | 14,759 | -0.01(-0.07%) |
Oct 25, 2022 | 19.44 | 19.48 | 19.37 | 19.48 | 117,013 | +0.12(+0.61%) |
Oct 24, 2022 | 19.45 | 19.45 | 19.29 | 19.36 | 46,001 | +0.04(+0.21%) |
Oct 21, 2022 | 19.33 | 19.37 | 19.27 | 19.32 | 109,236 | -0.01(-0.07%) |
Oct 20, 2022 | 19.42 | 19.42 | 19.28 | 19.34 | 32,326 | -0.05(-0.27%) |
Oct 19, 2022 | 19.41 | 19.51 | 19.34 | 19.39 | 107,863 | -0.05(-0.28%) |
Oct 18, 2022 | 19.46 | 19.48 | 19.41 | 19.44 | 16,440 | -0.01(-0.07%) |
Oct 17, 2022 | 19.50 | 19.50 | 19.42 | 19.46 | 27,230 | +0.09(+0.45%) |
Oct 14, 2022 | 19.41 | 19.41 | 19.32 | 19.37 | 1,892 | -0.06(-0.30%) |
Oct 13, 2022 | 19.45 | 19.45 | 19.36 | 19.43 | 12,227 | -0.03(-0.15%) |
Oct 12, 2022 | 19.41 | 19.50 | 19.40 | 19.46 | 12,110 | -0.03(-0.13%) |
Oct 11, 2022 | 19.58 | 19.58 | 19.43 | 19.48 | 8,915 | -0.05(-0.23%) |
Oct 10, 2022 | 19.61 | 19.61 | 19.47 | 19.53 | 53,472 | -0.02(-0.12%) |
Oct 07, 2022 | 19.56 | 19.59 | 19.55 | 19.55 | 10,654 | -0.08(-0.39%) |
Oct 06, 2022 | 19.68 | 19.68 | 19.56 | 19.63 | 19,603 | +0.01(+0.05%) |
Oct 05, 2022 | 19.73 | 19.73 | 19.56 | 19.62 | 18,397 | -0.07(-0.37%) |
Oct 04, 2022 | 19.68 | 19.69 | 19.64 | 19.69 | 8,264 | +0.13(+0.65%) |
Oct 03, 2022 | 19.58 | 19.58 | 19.52 | 19.56 | 9,494 | +0.13(+0.65%) |
Sep 30, 2022 | 19.56 | 19.56 | 19.43 | 19.44 | 45,648 | +0.02(+0.11%) |
Sep 29, 2022 | 19.48 | 19.48 | 19.40 | 19.42 | 31,763 | -0.08(-0.41%) |
Sep 28, 2022 | 19.47 | 19.54 | 19.45 | 19.50 | 42,150 | +0.03(+0.16%) |
Sep 27, 2022 | 19.57 | 19.57 | 19.44 | 19.46 | 38,581 | -0.10(-0.49%) |
Sep 26, 2022 | 19.63 | 19.67 | 19.56 | 19.56 | 2,214 | -0.12(-0.62%) |
Sep 23, 2022 | 19.70 | 19.70 | 19.68 | 19.68 | 726 | -0.12(-0.60%) |
Sep 22, 2022 | 19.86 | 19.86 | 19.78 | 19.80 | 15,110 | -0.06(-0.32%) |
Sep 21, 2022 | 19.99 | 19.99 | 19.86 | 19.86 | 36,913 | +0.01(+0.05%) |
Sep 20, 2022 | 19.88 | 19.88 | 19.84 | 19.86 | 12,366 | -0.06(-0.31%) |
Sep 19, 2022 | 19.93 | 19.94 | 19.89 | 19.92 | 1,309 | -0.05(-0.23%) |
Sep 16, 2022 | 19.98 | 19.98 | 19.73 | 19.96 | 32,933 | -0.04(-0.18%) |
Sep 15, 2022 | 20.05 | 20.05 | 19.94 | 20.00 | 10,097 | -0.05(-0.23%) |
Sep 14, 2022 | 20.07 | 20.07 | 20.03 | 20.04 | 48,624 | +0.02(+0.09%) |
Sep 13, 2022 | 20.11 | 20.12 | 20.03 | 20.03 | 3,257 | -0.14(-0.70%) |
Sep 12, 2022 | 20.15 | 20.21 | 20.13 | 20.17 | 2,685 | +0.03(+0.16%) |
Sep 09, 2022 | 20.16 | 20.17 | 20.10 | 20.13 | 30,495 | +0.05(+0.23%) |
Sep 08, 2022 | 20.06 | 20.09 | 20.06 | 20.09 | 13,346 | +0.03(+0.16%) |
Sep 07, 2022 | 20.05 | 20.10 | 20.04 | 20.06 | 43,680 | +0.04(+0.20%) |
Sep 06, 2022 | 20.02 | 20.09 | 20.02 | 20.02 | 13,122 | -0.06(-0.32%) |
Sep 02, 2022 | 20.09 | 20.09 | 20.08 | 20.08 | 1,250 | +0.03(+0.14%) |
Sep 01, 2022 | 20.03 | 20.09 | 20.03 | 20.05 | 9,555 | -0.10(-0.49%) |
Aug 31, 2022 | 20.18 | 20.18 | 20.09 | 20.15 | 207,206 | -0.02(-0.11%) |
Aug 30, 2022 | 20.21 | 20.23 | 20.17 | 20.17 | 646 | -0.05(-0.25%) |
Aug 29, 2022 | 20.28 | 20.28 | 20.21 | 20.22 | 4,953 | -0.02(-0.12%) |
Aug 26, 2022 | 20.27 | 20.27 | 20.23 | 20.25 | 25,122 | -0.08(-0.39%) |
Aug 25, 2022 | 20.28 | 20.33 | 20.27 | 20.33 | 5,657 | +0.08(+0.38%) |
Aug 24, 2022 | 20.27 | 20.28 | 20.25 | 20.25 | 750 | -0.03(-0.15%) |
Aug 23, 2022 | 20.30 | 20.30 | 20.27 | 20.28 | 1,767 | +0.01(+0.06%) |
Aug 22, 2022 | 20.33 | 20.33 | 20.24 | 20.27 | 34,881 | -0.11(-0.53%) |
Aug 19, 2022 | 20.39 | 20.40 | 20.34 | 20.38 | 6,365 | -0.05(-0.26%) |
Aug 18, 2022 | 20.44 | 20.44 | 20.42 | 20.43 | 2,190 | +0.00(+0.02%) |
Aug 17, 2022 | 20.41 | 20.43 | 20.41 | 20.43 | 80,071 | -0.07(-0.33%) |
Aug 16, 2022 | 20.50 | 20.50 | 20.47 | 20.50 | 1,728 | -0.02(-0.09%) |
Aug 15, 2022 | 20.52 | 20.52 | 20.51 | 20.51 | 4,496 | -0.01(-0.07%) |
Aug 12, 2022 | 20.51 | 20.53 | 20.51 | 20.53 | 24,174 | +0.06(+0.29%) |
Aug 11, 2022 | 20.49 | 20.49 | 20.47 | 20.47 | 879 | +0.00(+0.00%) |
Aug 10, 2022 | 20.44 | 20.48 | 20.43 | 20.47 | 54,759 | +0.09(+0.44%) |
Aug 09, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 306 | -0.02(-0.11%) |
Aug 08, 2022 | 20.42 | 20.42 | 20.40 | 20.40 | 160 | +0.04(+0.18%) |
Aug 05, 2022 | 20.35 | 20.38 | 20.33 | 20.36 | 30,422 | -0.03(-0.17%) |
Aug 04, 2022 | 20.38 | 20.42 | 20.38 | 20.40 | 1,083 | +0.02(+0.08%) |
Aug 03, 2022 | 20.30 | 20.39 | 20.30 | 20.38 | 27,863 | +0.02(+0.11%) |
Aug 02, 2022 | 20.43 | 20.43 | 20.36 | 20.36 | 28,163 | -0.03(-0.13%) |
Aug 01, 2022 | 20.32 | 20.43 | 20.32 | 20.39 | 8,246 | +0.03(+0.15%) |
Jul 29, 2022 | 20.39 | 20.39 | 20.36 | 20.36 | 960 | +0.00(+0.02%) |
Jul 28, 2022 | 20.26 | 20.35 | 20.26 | 20.35 | 14,038 | +0.09(+0.42%) |
Jul 27, 2022 | 20.23 | 20.29 | 20.20 | 20.27 | 234,788 | +0.09(+0.45%) |
Jul 26, 2022 | 20.16 | 20.22 | 20.15 | 20.18 | 33,441 | -0.00(-0.02%) |
Jul 25, 2022 | 20.14 | 20.22 | 20.14 | 20.18 | 14,709 | +0.00(+0.00%) |
Jul 22, 2022 | 20.19 | 20.20 | 20.16 | 20.18 | 36,865 | +0.09(+0.45%) |
Jul 21, 2022 | 20.04 | 20.09 | 20.04 | 20.09 | 77,289 | +0.11(+0.56%) |
Jul 20, 2022 | 19.98 | 19.99 | 19.95 | 19.98 | 56,277 | +0.04(+0.18%) |
Jul 19, 2022 | 19.93 | 19.96 | 19.91 | 19.94 | 10,472 | +0.05(+0.27%) |
Jul 18, 2022 | 19.87 | 19.93 | 19.84 | 19.89 | 14,630 | +0.02(+0.09%) |
Jul 15, 2022 | 19.88 | 19.88 | 19.84 | 19.87 | 26,111 | +0.02(+0.09%) |
Jul 14, 2022 | 19.77 | 19.85 | 19.77 | 19.85 | 1,296 | -0.03(-0.16%) |
Jul 13, 2022 | 19.84 | 19.90 | 19.84 | 19.89 | 6,790 | +0.00(+0.02%) |
Jul 12, 2022 | 19.93 | 19.93 | 19.88 | 19.88 | 6,714 | +0.04(+0.18%) |
Jul 11, 2022 | 19.84 | 19.89 | 19.83 | 19.84 | 55,470 | -0.05(-0.27%) |
Jul 08, 2022 | 19.89 | 19.89 | 19.89 | 19.90 | 4,510 | +0.01(+0.04%) |
Jul 07, 2022 | 19.89 | 19.90 | 19.89 | 19.89 | 2,886 | +0.01(+0.06%) |
Jul 06, 2022 | 19.89 | 19.93 | 19.88 | 19.88 | 4,660 | -0.04(-0.20%) |
Jul 05, 2022 | 19.89 | 19.93 | 19.86 | 19.92 | 62,405 | +0.00(+0.00%) |
Jul 01, 2022 | 19.87 | 19.92 | 19.87 | 19.92 | 18,759 | +0.10(+0.50%) |
Jun 30, 2022 | 20.11 | 20.11 | 19.79 | 19.82 | 30,235 | -0.05(-0.27%) |
Jun 29, 2022 | 19.83 | 19.89 | 19.83 | 19.87 | 7,188 | +0.02(+0.09%) |
Jun 28, 2022 | 19.90 | 19.92 | 19.85 | 19.85 | 9,732 | -0.10(-0.50%) |
Jun 27, 2022 | 19.96 | 19.98 | 19.91 | 19.95 | 43,904 | -0.02(-0.11%) |
Jun 24, 2022 | 20.01 | 20.02 | 19.96 | 19.97 | 11,315 | -0.02(-0.11%) |
Jun 23, 2022 | 20.02 | 20.02 | 19.99 | 20.00 | 3,286 | +0.03(+0.16%) |
Jun 22, 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 1,790 | +0.04(+0.18%) |
Jun 21, 2022 | 19.99 | 19.99 | 19.91 | 19.93 | 18,640 | -0.03(-0.15%) |
Jun 17, 2022 | 19.94 | 19.98 | 19.94 | 19.96 | 14,893 | -0.04(-0.18%) |
Jun 16, 2022 | 19.88 | 20.01 | 19.88 | 20.00 | 21,123 | +0.05(+0.27%) |
Jun 15, 2022 | 19.99 | 20.01 | 19.93 | 19.94 | 10,037 | +0.05(+0.25%) |
Jun 14, 2022 | 19.98 | 19.98 | 19.85 | 19.89 | 14,389 | -0.04(-0.20%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.93 | 19.93 | 181,852 | -0.34(-1.70%) |
Jun 10, 2022 | 20.33 | 20.33 | 20.28 | 20.28 | 1,664 | -0.09(-0.46%) |
Jun 09, 2022 | 20.43 | 20.43 | 20.37 | 20.37 | 5,009 | -0.08(-0.37%) |
Jun 08, 2022 | 20.44 | 20.45 | 20.41 | 20.45 | 822 | -0.03(-0.15%) |
Jun 07, 2022 | 20.50 | 20.55 | 20.42 | 20.48 | 32,975 | -0.02(-0.09%) |
Jun 06, 2022 | 20.54 | 20.55 | 20.48 | 20.50 | 36,553 | -0.00(-0.02%) |
Jun 03, 2022 | 20.55 | 20.55 | 20.50 | 20.50 | 94,099 | +0.02(+0.11%) |
Jun 02, 2022 | 20.49 | 20.49 | 20.47 | 20.48 | 3,729 | -0.03(-0.15%) |
Jun 01, 2022 | 20.50 | 20.57 | 20.46 | 20.51 | 32,885 | -0.00(-0.02%) |
May 31, 2022 | 20.55 | 20.59 | 20.50 | 20.52 | 17,488 | -0.10(-0.48%) |
May 27, 2022 | 20.62 | 20.62 | 20.50 | 20.61 | 39,850 | +0.17(+0.81%) |
May 26, 2022 | 20.38 | 20.53 | 20.38 | 20.45 | 235,455 | +0.04(+0.22%) |
May 25, 2022 | 20.37 | 20.46 | 20.37 | 20.40 | 32,780 | -0.02(-0.09%) |
May 24, 2022 | 20.59 | 20.59 | 20.36 | 20.42 | 32,649 | +0.11(+0.53%) |
May 23, 2022 | 20.31 | 20.38 | 20.27 | 20.31 | 48,281 | -0.00(-0.02%) |
May 20, 2022 | 20.35 | 20.36 | 20.28 | 20.32 | 117,949 | -0.03(-0.12%) |
May 19, 2022 | 20.31 | 20.36 | 20.31 | 20.34 | 28,347 | +0.02(+0.09%) |
May 18, 2022 | 20.35 | 20.36 | 20.33 | 20.33 | 6,089 | -0.04(-0.18%) |
May 17, 2022 | 20.42 | 20.42 | 20.36 | 20.36 | 2,951 | -0.03(-0.13%) |
May 16, 2022 | 20.44 | 20.64 | 20.34 | 20.39 | 21,481 | -0.01(-0.04%) |
May 13, 2022 | 20.37 | 20.45 | 20.37 | 20.40 | 2,248 | -0.05(-0.26%) |
May 12, 2022 | 20.46 | 20.50 | 20.40 | 20.45 | 31,785 | -0.01(-0.04%) |
May 11, 2022 | 20.42 | 20.51 | 20.42 | 20.46 | 18,475 | -0.06(-0.29%) |
May 10, 2022 | 20.49 | 20.54 | 20.45 | 20.52 | 12,616 | +0.06(+0.29%) |
May 09, 2022 | 20.51 | 20.53 | 20.46 | 20.46 | 5,679 | -0.11(-0.52%) |
May 06, 2022 | 20.62 | 20.62 | 20.57 | 20.57 | 10,009 | -0.08(-0.41%) |
May 05, 2022 | 20.65 | 20.68 | 20.64 | 20.65 | 4,157 | -0.08(-0.41%) |
May 04, 2022 | 20.69 | 20.79 | 20.59 | 20.74 | 25,237 | +0.04(+0.22%) |
May 03, 2022 | 20.72 | 20.72 | 20.68 | 20.69 | 15,051 | +0.02(+0.11%) |
May 02, 2022 | 20.72 | 20.72 | 20.67 | 20.67 | 2,349 | -0.07(-0.34%) |
Apr 29, 2022 | 20.79 | 20.79 | 20.74 | 20.74 | 18,128 | -0.06(-0.28%) |
Apr 28, 2022 | 20.85 | 20.86 | 20.80 | 20.80 | 18,201 | -0.05(-0.26%) |
Apr 27, 2022 | 20.90 | 20.91 | 20.81 | 20.85 | 17,319 | -0.08(-0.38%) |
Apr 26, 2022 | 21.04 | 21.04 | 20.89 | 20.93 | 11,739 | +0.04(+0.18%) |
Apr 25, 2022 | 20.92 | 20.97 | 20.82 | 20.90 | 18,339 | +0.05(+0.23%) |
Apr 22, 2022 | 20.92 | 20.92 | 20.81 | 20.85 | 23,366 | -0.05(-0.26%) |
Apr 21, 2022 | 20.88 | 20.96 | 20.85 | 20.90 | 4,945 | -0.04(-0.19%) |
Apr 20, 2022 | 20.88 | 21.00 | 20.88 | 20.94 | 20,725 | +0.02(+0.08%) |
Apr 19, 2022 | 20.89 | 20.97 | 20.88 | 20.93 | 15,759 | -0.05(-0.23%) |
Apr 18, 2022 | 20.94 | 21.02 | 20.93 | 20.97 | 7,742 | -0.06(-0.30%) |
Apr 14, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 1,854 | -0.03(-0.13%) |
Apr 13, 2022 | 21.09 | 21.09 | 21.06 | 21.06 | 7,041 | +0.01(+0.06%) |
Apr 12, 2022 | 21.03 | 21.07 | 21.03 | 21.05 | 6,329 | +0.06(+0.28%) |
Apr 11, 2022 | 20.99 | 21.08 | 20.95 | 20.99 | 13,239 | -0.10(-0.46%) |
Apr 08, 2022 | 21.06 | 21.14 | 21.06 | 21.09 | 3,581 | -0.04(-0.19%) |
Apr 07, 2022 | 21.11 | 21.18 | 21.11 | 21.13 | 4,314 | -0.06(-0.29%) |
Apr 06, 2022 | 21.13 | 21.21 | 21.11 | 21.19 | 7,910 | -0.07(-0.34%) |
Apr 05, 2022 | 21.27 | 21.27 | 21.24 | 21.26 | 4,855 | -0.04(-0.19%) |
Apr 04, 2022 | 21.30 | 21.32 | 21.29 | 21.30 | 10,087 | +0.07(+0.31%) |
Apr 01, 2022 | 21.28 | 21.28 | 21.22 | 21.24 | 4,255 | -0.01(-0.04%) |
Mar 31, 2022 | 21.27 | 21.27 | 21.21 | 21.25 | 7,853 | +0.03(+0.15%) |
Mar 30, 2022 | 21.20 | 21.25 | 21.20 | 21.21 | 11,145 | +0.04(+0.21%) |
Mar 29, 2022 | 21.17 | 21.19 | 21.14 | 21.17 | 6,435 | +0.08(+0.40%) |
Mar 28, 2022 | 21.06 | 21.12 | 21.05 | 21.09 | 9,776 | -0.04(-0.17%) |
Mar 25, 2022 | 21.14 | 21.14 | 21.10 | 21.12 | 2,823 | -0.03(-0.13%) |
Mar 24, 2022 | 21.10 | 21.18 | 21.10 | 21.15 | 13,180 | -0.01(-0.06%) |
Mar 23, 2022 | 21.09 | 21.18 | 21.09 | 21.16 | 35,036 | -0.01(-0.06%) |
Mar 22, 2022 | 21.16 | 21.19 | 21.16 | 21.17 | 11,386 | +0.00(+0.00%) |
Mar 21, 2022 | 21.17 | 21.19 | 21.16 | 21.17 | 37,379 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.23 | 21.18 | 21.21 | 37,021 | -0.00(-0.02%) |
Mar 17, 2022 | 21.21 | 21.24 | 21.19 | 21.21 | 10,997 | +0.06(+0.27%) |
Mar 16, 2022 | 21.16 | 21.16 | 21.15 | 21.16 | 3,170 | +0.06(+0.27%) |
Mar 15, 2022 | 21.11 | 21.11 | 21.08 | 21.10 | 11,551 | -0.03(-0.14%) |
Mar 14, 2022 | 21.16 | 21.17 | 21.13 | 21.13 | 14,666 | -0.07(-0.33%) |
Mar 11, 2022 | 21.23 | 21.23 | 21.16 | 21.20 | 4,238 | -0.02(-0.09%) |
Mar 10, 2022 | 21.22 | 21.24 | 21.22 | 21.22 | 7,339 | -0.08(-0.35%) |
Mar 09, 2022 | 21.29 | 21.32 | 21.25 | 21.29 | 24,910 | +0.01(+0.06%) |
Mar 08, 2022 | 21.29 | 21.32 | 21.24 | 21.28 | 15,643 | -0.08(-0.39%) |
Mar 07, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 2,724 | -0.15(-0.68%) |
Mar 04, 2022 | 21.45 | 21.67 | 21.45 | 21.51 | 7,810 | -0.03(-0.12%) |
Mar 03, 2022 | 21.55 | 21.56 | 21.51 | 21.54 | 5,252 | -0.03(-0.14%) |
Mar 02, 2022 | 21.58 | 21.60 | 21.57 | 21.57 | 8,163 | -0.06(-0.30%) |
Mar 01, 2022 | 21.63 | 21.65 | 21.63 | 21.63 | 10,755 | +0.03(+0.16%) |
Feb 28, 2022 | 21.56 | 21.60 | 21.56 | 21.60 | 486 | +0.08(+0.35%) |
Feb 25, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 112 | +0.10(+0.47%) |
Feb 24, 2022 | 21.46 | 21.46 | 21.35 | 21.42 | 4,740 | -0.10(-0.45%) |
Feb 23, 2022 | 21.53 | 21.55 | 21.52 | 21.52 | 15,570 | -0.03(-0.14%) |
Feb 22, 2022 | 21.55 | 21.56 | 21.55 | 21.55 | 26,211 | -0.04(-0.17%) |
Feb 18, 2022 | 21.59 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.58 | 21.60 | 21.58 | 21.60 | 392 | +0.04(+0.18%) |
Feb 16, 2022 | 21.59 | 21.60 | 21.52 | 21.56 | 5,828 | -0.03(-0.12%) |
Feb 15, 2022 | 21.57 | 21.61 | 21.57 | 21.59 | 345 | +0.01(+0.04%) |
Feb 14, 2022 | 21.60 | 21.60 | 21.57 | 21.58 | 16,162 | -0.07(-0.31%) |
Feb 11, 2022 | 21.66 | 21.66 | 21.62 | 21.64 | 9,403 | +0.01(+0.04%) |
Feb 10, 2022 | 21.71 | 21.72 | 21.64 | 21.64 | 3,525 | -0.13(-0.59%) |
Feb 09, 2022 | 21.78 | 21.79 | 21.75 | 21.76 | 2,855 | +0.03(+0.12%) |
Feb 08, 2022 | 21.72 | 21.75 | 21.72 | 21.74 | 5,854 | +0.02(+0.07%) |
Feb 07, 2022 | 21.73 | 21.79 | 21.72 | 21.72 | 4,522 | -0.05(-0.24%) |
Feb 04, 2022 | 21.80 | 21.80 | 21.77 | 21.77 | 249 | -0.11(-0.50%) |
Feb 03, 2022 | 21.88 | 21.88 | 1,458 | -0.07(-0.30%) | ||
Feb 02, 2022 | 21.96 | 21.97 | 21.94 | 21.95 | 788 | +0.06(+0.26%) |
Feb 01, 2022 | 21.88 | 21.91 | 21.88 | 21.89 | 3,606 | +0.03(+0.14%) |
Jan 31, 2022 | 21.91 | 21.86 | 4,938 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.86 | 21.87 | 21.81 | 21.85 | 9,993 | -0.05(-0.24%) |
Jan 27, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 21.93 | 21.99 | 21.87 | 21.91 | 9,326 | +0.01(+0.06%) |
Jan 25, 2022 | 21.88 | 21.95 | 21.88 | 21.90 | 14,280 | -0.04(-0.20%) |
Jan 24, 2022 | 21.94 | 21.95 | 21.94 | 21.95 | 1,856 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 22.03 | 21.89 | 21.97 | 16,453 | +0.03(+0.12%) |
Jan 20, 2022 | 21.99 | 22.00 | 21.89 | 21.95 | 7,961 | -0.00(-0.02%) |
Jan 19, 2022 | 21.97 | 21.97 | 21.95 | 21.95 | 4,183 | +0.02(+0.08%) |
Jan 18, 2022 | 21.98 | 22.00 | 21.90 | 21.93 | 4,664 | -0.09(-0.40%) |
Jan 14, 2022 | 22.02 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.00 | 22.05 | 21.98 | 22.05 | 4,787 | +0.01(+0.04%) |
Jan 12, 2022 | 22.05 | 22.05 | 22.01 | 22.04 | 1,175 | +0.02(+0.08%) |
Jan 11, 2022 | 21.98 | 22.02 | 21.94 | 22.02 | 2,274 | +0.03(+0.12%) |
Jan 10, 2022 | 21.94 | 22.02 | 21.94 | 22.00 | 14,011 | -0.06(-0.28%) |
Jan 07, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 232 | +0.01(+0.04%) |
Jan 06, 2022 | 22.00 | 22.08 | 22.00 | 22.05 | 1,195 | -0.04(-0.16%) |
Jan 05, 2022 | 22.14 | 22.14 | 22.08 | 22.08 | 4,468 | -0.05(-0.24%) |
Jan 04, 2022 | 22.15 | 22.15 | 22.12 | 22.14 | 3,367 | -0.01(-0.04%) |
Jan 03, 2022 | 22.16 | 22.16 | 22.15 | 22.15 | 2,402 | -0.04(-0.20%) |
Dec 31, 2021 | 22.20 | 22.20 | 22.19 | 22.19 | 2,743 | +0.01(+0.04%) |
Dec 30, 2021 | 22.16 | 22.22 | 22.16 | 22.18 | 2,979 | +0.01(+0.06%) |
Dec 29, 2021 | 22.18 | 22.18 | 22.16 | 22.17 | 1,396 | +0.00(+0.02%) |
Dec 28, 2021 | 22.16 | 22.16 | 22.15 | 22.16 | 6,547 | -0.01(-0.04%) |
Dec 27, 2021 | 22.14 | 22.17 | 22.14 | 22.17 | 1,057 | +0.02(+0.08%) |
Dec 23, 2021 | 22.15 | 22.15 | 22.15 | 22.15 | 1,807 | +0.02(+0.08%) |
Dec 22, 2021 | 22.13 | 22.14 | 22.13 | 22.14 | 8,796 | +0.03(+0.12%) |
Dec 21, 2021 | 22.10 | 22.11 | 22.07 | 22.11 | 424 | +0.01(+0.02%) |
Dec 20, 2021 | 22.09 | 22.13 | 22.09 | 22.11 | 3,074 | -0.02(-0.11%) |
Dec 17, 2021 | 22.18 | 22.18 | 22.12 | 22.13 | 1,630 | +0.00(+0.00%) |
Dec 16, 2021 | 22.11 | 22.19 | 22.11 | 22.13 | 11,782 | +0.04(+0.16%) |
Dec 15, 2021 | 22.05 | 22.14 | 22.05 | 22.09 | 4,194 | -0.02(-0.10%) |
Dec 14, 2021 | 22.13 | 22.17 | 22.07 | 22.12 | 1,910 | -0.02(-0.10%) |
Dec 13, 2021 | 22.17 | 22.17 | 22.14 | 22.14 | 628 | -0.02(-0.07%) |
Dec 10, 2021 | 22.12 | 22.15 | 22.12 | 22.15 | 3,177 | +0.02(+0.11%) |
Dec 09, 2021 | 22.11 | 22.17 | 22.10 | 22.13 | 4,837 | +0.02(+0.10%) |
Dec 08, 2021 | 22.17 | 22.17 | 22.07 | 22.11 | 1,671 | -0.02(-0.08%) |
Dec 07, 2021 | 22.10 | 22.12 | 22.10 | 22.12 | 421 | +0.07(+0.32%) |
Dec 06, 2021 | 22.05 | 22.11 | 22.04 | 22.05 | 1,895 | -0.01(-0.03%) |
Dec 03, 2021 | 22.07 | 22.07 | 22.06 | 22.06 | 563 | +0.06(+0.26%) |
Dec 02, 2021 | 22.05 | 22.05 | 21.94 | 22.00 | 7,705 | +0.02(+0.08%) |