Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.38 | 24.42 | 24.17 | 24.20 | 5,651,212 | -0.25(-1.01%) |
Mar 30, 2022 | 24.49 | 24.62 | 24.38 | 24.45 | 9,125,438 | +0.02(+0.07%) |
Mar 29, 2022 | 24.29 | 24.44 | 24.19 | 24.43 | 4,454,564 | +0.28(+1.18%) |
Mar 28, 2022 | 24.08 | 24.15 | 23.97 | 24.14 | 3,500,968 | -0.12(-0.49%) |
Mar 25, 2022 | 24.11 | 24.26 | 24.06 | 24.26 | 3,785,280 | +0.13(+0.53%) |
Mar 24, 2022 | 23.90 | 24.14 | 23.89 | 24.13 | 9,507,660 | +0.33(+1.38%) |
Mar 23, 2022 | 23.65 | 23.85 | 23.64 | 23.80 | 7,822,502 | +0.02(+0.08%) |
Mar 22, 2022 | 23.69 | 23.80 | 23.64 | 23.79 | 8,458,329 | +0.27(+1.13%) |
Mar 21, 2022 | 23.45 | 23.63 | 23.39 | 23.52 | 5,620,048 | +0.00(+0.00%) |
Mar 18, 2022 | 23.20 | 23.56 | 23.20 | 23.52 | 4,211,647 | +0.29(+1.26%) |
Mar 17, 2022 | 22.94 | 23.31 | 22.93 | 23.23 | 4,592,556 | +0.23(+1.00%) |
Mar 16, 2022 | 22.70 | 23.03 | 22.44 | 23.00 | 4,865,378 | +0.74(+3.33%) |
Mar 15, 2022 | 22.17 | 22.32 | 22.06 | 22.26 | 10,389,633 | +0.21(+0.96%) |
Mar 14, 2022 | 22.33 | 22.46 | 21.97 | 22.05 | 4,461,503 | -0.27(-1.23%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.27 | 22.32 | 6,436,900 | -0.24(-1.06%) |
Mar 10, 2022 | 22.44 | 22.68 | 22.56 | 3,174,202 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.44 | 22.47 | 22.25 | 22.36 | 6,584,765 | +0.47(+2.13%) |
Mar 08, 2022 | 22.01 | 22.23 | 21.80 | 21.89 | 12,697,833 | -0.35(-1.56%) |
Mar 07, 2022 | 22.50 | 22.53 | 22.15 | 22.24 | 8,762,414 | -0.44(-1.94%) |
Mar 04, 2022 | 22.28 | 22.70 | 22.22 | 22.68 | 9,851,031 | +0.36(+1.60%) |
Mar 03, 2022 | 22.48 | 22.55 | 22.17 | 22.32 | 12,576,912 | -0.21(-0.93%) |
Mar 02, 2022 | 22.32 | 22.55 | 22.23 | 22.53 | 6,719,522 | +0.71(+3.23%) |
Mar 01, 2022 | 22.01 | 22.08 | 21.66 | 21.83 | 10,298,751 | -0.19(-0.87%) |
Feb 28, 2022 | 21.95 | 22.20 | 21.91 | 22.02 | 9,396,134 | -0.16(-0.70%) |
Feb 25, 2022 | 21.77 | 22.18 | 21.83 | 22.17 | 10,310,969 | +0.39(+1.81%) |
Feb 24, 2022 | 21.39 | 21.81 | 21.30 | 21.78 | 9,594,014 | -0.16(-0.75%) |
Feb 23, 2022 | 22.34 | 22.34 | 21.90 | 21.95 | 9,603,787 | -0.14(-0.62%) |
Feb 22, 2022 | 22.17 | 22.28 | 21.96 | 22.08 | 7,259,291 | +0.13(+0.58%) |
Feb 18, 2022 | 21.96 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.28 | 22.33 | 22.08 | 22.13 | 5,600,635 | -0.17(-0.78%) |
Feb 16, 2022 | 22.05 | 22.34 | 22.04 | 22.30 | 5,278,397 | +0.24(+1.08%) |
Feb 15, 2022 | 21.90 | 22.07 | 21.83 | 22.07 | 5,548,514 | +0.36(+1.65%) |
Feb 14, 2022 | 21.76 | 21.81 | 21.55 | 21.71 | 9,002,618 | +0.05(+0.21%) |
Feb 11, 2022 | 21.96 | 22.06 | 21.63 | 21.66 | 7,372,191 | -0.22(-1.00%) |
Feb 10, 2022 | 21.95 | 22.35 | 21.83 | 21.88 | 5,927,674 | -0.20(-0.91%) |
Feb 09, 2022 | 22.03 | 22.10 | 21.99 | 22.08 | 6,019,765 | +0.35(+1.60%) |
Feb 08, 2022 | 21.61 | 21.77 | 21.51 | 21.74 | 6,085,544 | +0.40(+1.89%) |
Feb 07, 2022 | 21.30 | 21.46 | 21.27 | 21.33 | 4,716,129 | +0.17(+0.82%) |
Feb 04, 2022 | 21.07 | 21.25 | 20.94 | 21.16 | 4,445,866 | +0.08(+0.39%) |
Feb 03, 2022 | 21.20 | 21.05 | 21.08 | 5,827,426 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.29 | 21.37 | 21.18 | 21.31 | 5,395,248 | +0.13(+0.61%) |
Feb 01, 2022 | 20.99 | 21.20 | 20.86 | 21.19 | 5,249,400 | +0.27(+1.31%) |
Jan 31, 2022 | 20.66 | 20.91 | 20.91 | 4,609,889 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.54 | 20.69 | 20.32 | 20.66 | 12,482,386 | +0.09(+0.44%) |
Jan 27, 2022 | 20.87 | 20.98 | 20.51 | 20.57 | 11,805,784 | -0.47(-2.22%) |
Jan 26, 2022 | 21.40 | 21.47 | 20.88 | 21.04 | 12,029,926 | -0.19(-0.91%) |
Jan 25, 2022 | 21.02 | 21.35 | 20.81 | 21.23 | 11,866,437 | -0.05(-0.26%) |
Jan 24, 2022 | 20.99 | 21.30 | 20.57 | 21.29 | 10,961,896 | -0.17(-0.81%) |
Jan 21, 2022 | 21.79 | 21.86 | 21.45 | 21.46 | 8,184,814 | -0.62(-2.82%) |
Jan 20, 2022 | 22.36 | 22.47 | 22.07 | 22.08 | 3,672,285 | -0.16(-0.74%) |
Jan 19, 2022 | 22.34 | 22.39 | 22.17 | 22.25 | 5,246,539 | +0.10(+0.45%) |
Jan 18, 2022 | 22.24 | 22.29 | 22.08 | 22.15 | 5,954,658 | -0.38(-1.67%) |
Jan 14, 2022 | 22.52 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.03 | 23.04 | 22.74 | 22.78 | 8,139,894 | -0.08(-0.36%) |
Jan 12, 2022 | 22.76 | 22.88 | 22.72 | 22.86 | 2,964,473 | +0.21(+0.93%) |
Jan 11, 2022 | 22.34 | 22.65 | 22.23 | 22.65 | 3,771,850 | +0.28(+1.27%) |
Jan 10, 2022 | 22.31 | 22.39 | 22.09 | 22.37 | 6,483,525 | -0.17(-0.77%) |
Jan 07, 2022 | 22.46 | 22.55 | 22.35 | 22.54 | 3,070,214 | +0.11(+0.49%) |
Jan 06, 2022 | 22.46 | 22.56 | 22.30 | 22.43 | 7,356,185 | -0.40(-1.76%) |
Jan 05, 2022 | 23.12 | 23.18 | 22.82 | 22.83 | 3,660,717 | -0.28(-1.23%) |
Jan 04, 2022 | 23.12 | 23.24 | 23.08 | 23.12 | 2,386,851 | +0.35(+1.53%) |
Jan 03, 2022 | 22.61 | 22.81 | 22.55 | 22.77 | 6,097,379 | +0.04(+0.16%) |
Dec 31, 2021 | 22.67 | 22.81 | 22.67 | 22.73 | 1,960,743 | -0.16(-0.68%) |
Dec 30, 2021 | 22.93 | 23.03 | 22.87 | 22.89 | 1,178,431 | +0.01(+0.04%) |
Dec 29, 2021 | 22.88 | 23.00 | 22.85 | 22.88 | 1,851,649 | +0.10(+0.44%) |
Dec 28, 2021 | 22.88 | 22.93 | 22.78 | 22.78 | 3,519,054 | -0.06(-0.28%) |
Dec 27, 2021 | 22.58 | 22.84 | 22.58 | 22.84 | 2,267,097 | +0.15(+0.68%) |
Dec 23, 2021 | 22.53 | 22.71 | 22.52 | 22.69 | 2,504,075 | +0.15(+0.64%) |
Dec 22, 2021 | 22.26 | 22.54 | 22.24 | 22.54 | 3,038,137 | +0.33(+1.47%) |
Dec 21, 2021 | 22.04 | 22.23 | 22.04 | 22.22 | 1,948,596 | +0.37(+1.70%) |
Dec 20, 2021 | 21.87 | 21.87 | 21.70 | 21.85 | 3,561,933 | +0.02(+0.08%) |
Dec 17, 2021 | 22.02 | 22.06 | 21.81 | 21.83 | 4,881,822 | -0.25(-1.15%) |
Dec 16, 2021 | 22.19 | 22.22 | 22.00 | 22.08 | 6,589,933 | -0.13(-0.57%) |
Dec 15, 2021 | 22.02 | 22.21 | 21.79 | 22.21 | 3,621,960 | +0.25(+1.12%) |
Dec 14, 2021 | 21.95 | 22.10 | 21.87 | 21.96 | 3,882,755 | -0.09(-0.41%) |
Dec 13, 2021 | 22.20 | 22.21 | 22.02 | 22.05 | 3,832,752 | -0.25(-1.11%) |
Dec 10, 2021 | 22.33 | 22.35 | 22.18 | 22.30 | 3,174,823 | +0.04(+0.16%) |
Dec 09, 2021 | 22.27 | 22.30 | 22.21 | 22.27 | 2,993,751 | -0.13(-0.59%) |
Dec 08, 2021 | 22.34 | 22.42 | 22.29 | 22.40 | 2,499,426 | +0.19(+0.88%) |
Dec 07, 2021 | 22.00 | 22.28 | 22.00 | 22.21 | 4,227,632 | +0.42(+1.91%) |
Dec 06, 2021 | 21.68 | 21.86 | 21.60 | 21.79 | 2,671,062 | +0.31(+1.44%) |
Dec 03, 2021 | 21.75 | 21.76 | 21.28 | 21.48 | 5,357,138 | -0.31(-1.42%) |
Dec 02, 2021 | 21.60 | 21.87 | 21.58 | 21.79 | 3,762,314 | +0.36(+1.69%) |
Dec 01, 2021 | 21.91 | 21.98 | 21.42 | 21.43 | 5,636,181 | -0.19(-0.86%) |
Nov 30, 2021 | 21.78 | 21.85 | 21.73 | 21.61 | 5,250,212 | -0.26(-1.17%) |
Nov 29, 2021 | 21.91 | 21.91 | 21.70 | 21.87 | 3,376,176 | +0.17(+0.77%) |
Nov 26, 2021 | 21.87 | 21.87 | 21.63 | 21.70 | 2,686,931 | -0.86(-3.80%) |
Nov 24, 2021 | 22.41 | 22.57 | 22.38 | 22.56 | 2,052,068 | -0.09(-0.39%) |
Nov 23, 2021 | 22.53 | 22.66 | 22.48 | 22.65 | 2,410,174 | +0.29(+1.30%) |
Nov 22, 2021 | 22.44 | 22.51 | 22.34 | 22.36 | 1,455,387 | -0.03(-0.12%) |
Nov 19, 2021 | 22.48 | 22.52 | 22.38 | 22.38 | 1,817,408 | -0.19(-0.82%) |
Nov 18, 2021 | 22.53 | 22.59 | 22.42 | 22.57 | 2,340,557 | +0.02(+0.08%) |
Nov 17, 2021 | 22.64 | 22.66 | 22.50 | 22.55 | 2,298,636 | -0.37(-1.62%) |
Nov 16, 2021 | 22.97 | 23.01 | 22.91 | 22.92 | 2,430,773 | -0.13(-0.57%) |
Nov 15, 2021 | 23.17 | 23.18 | 23.04 | 23.05 | 2,398,794 | +0.02(+0.08%) |
Nov 12, 2021 | 22.97 | 23.06 | 22.92 | 23.04 | 1,940,572 | +0.20(+0.89%) |
Nov 11, 2021 | 22.89 | 22.91 | 22.81 | 22.83 | 2,983,900 | -0.11(-0.46%) |
Nov 10, 2021 | 23.20 | 22.92 | 22.94 | 2,956,820 | -0.28(-1.22%) | |
Nov 09, 2021 | 23.33 | 23.34 | 23.15 | 23.22 | 2,543,420 | -0.18(-0.76%) |
Nov 08, 2021 | 23.42 | 23.46 | 23.40 | 23.40 | 1,314,755 | +0.04(+0.19%) |
Nov 05, 2021 | 23.33 | 23.38 | 23.27 | 23.35 | 3,889,101 | +0.17(+0.72%) |
Nov 04, 2021 | 23.20 | 23.23 | 23.09 | 23.19 | 1,857,466 | -0.11(-0.49%) |
Nov 03, 2021 | 23.17 | 23.31 | 23.08 | 23.30 | 2,023,907 | +0.18(+0.76%) |
Nov 02, 2021 | 23.14 | 23.16 | 23.09 | 23.12 | 1,804,399 | -0.27(-1.13%) |
Nov 01, 2021 | 23.30 | 23.39 | 23.26 | 23.39 | 1,432,326 | +0.01(+0.04%) |
Oct 29, 2021 | 23.25 | 23.41 | 23.23 | 23.38 | 3,534,192 | -0.34(-1.45%) |
Oct 28, 2021 | 23.53 | 23.73 | 23.53 | 23.73 | 1,936,412 | +0.26(+1.09%) |
Oct 27, 2021 | 23.58 | 23.63 | 23.47 | 23.47 | 2,458,320 | -0.08(-0.34%) |
Oct 26, 2021 | 23.65 | 23.55 | 1,636,291 | -0.04(-0.19%) | ||
Oct 25, 2021 | 23.55 | 23.65 | 23.46 | 23.59 | 1,653,353 | +0.14(+0.60%) |
Oct 22, 2021 | 23.42 | 23.51 | 23.30 | 23.45 | 3,148,188 | +0.14(+0.61%) |
Oct 21, 2021 | 23.35 | 23.42 | 23.27 | 23.31 | 3,712,203 | -0.22(-0.94%) |
Oct 20, 2021 | 23.41 | 23.57 | 23.38 | 23.53 | 2,438,510 | +0.21(+0.91%) |
Oct 19, 2021 | 23.24 | 23.37 | 23.20 | 23.32 | 1,468,807 | +0.32(+1.38%) |
Oct 18, 2021 | 22.89 | 23.02 | 22.86 | 23.00 | 1,864,147 | -0.11(-0.50%) |
Oct 15, 2021 | 23.02 | 23.12 | 22.97 | 23.12 | 4,525,996 | +0.11(+0.46%) |
Oct 14, 2021 | 22.94 | 23.02 | 22.89 | 23.01 | 1,558,698 | +0.26(+1.13%) |
Oct 13, 2021 | 22.61 | 22.77 | 22.53 | 22.75 | 2,059,490 | +0.10(+0.43%) |
Oct 12, 2021 | 22.63 | 22.74 | 22.56 | 22.66 | 1,787,430 | +0.13(+0.59%) |
Oct 11, 2021 | 22.59 | 22.76 | 22.52 | 22.52 | 1,620,821 | +0.02(+0.08%) |
Oct 08, 2021 | 22.59 | 22.60 | 22.49 | 22.51 | 2,122,024 | +0.02(+0.08%) |
Oct 07, 2021 | 22.33 | 22.56 | 22.33 | 22.49 | 1,747,184 | +0.28(+1.27%) |
Oct 06, 2021 | 21.93 | 22.22 | 21.87 | 22.21 | 3,921,095 | -0.17(-0.75%) |
Oct 05, 2021 | 22.25 | 22.45 | 22.23 | 22.37 | 3,919,827 | +0.24(+1.08%) |
Oct 04, 2021 | 22.23 | 22.30 | 22.01 | 22.13 | 3,624,590 | +0.10(+0.44%) |
Oct 01, 2021 | 21.98 | 22.12 | 21.84 | 22.04 | 5,875,811 | +0.11(+0.48%) |
Sep 30, 2021 | 22.06 | 22.13 | 21.88 | 21.93 | 5,753,475 | +0.14(+0.65%) |
Sep 29, 2021 | 21.88 | 21.94 | 21.76 | 21.79 | 2,787,491 | -0.06(-0.28%) |
Sep 28, 2021 | 22.05 | 22.07 | 21.77 | 21.85 | 4,276,888 | -0.66(-2.94%) |
Sep 27, 2021 | 22.41 | 22.53 | 22.40 | 22.51 | 1,216,646 | +0.13(+0.59%) |
Sep 24, 2021 | 22.32 | 22.41 | 22.30 | 22.38 | 2,518,229 | -0.25(-1.09%) |
Sep 23, 2021 | 22.51 | 22.69 | 22.49 | 22.63 | 1,495,349 | +0.34(+1.51%) |
Sep 22, 2021 | 22.29 | 22.50 | 22.25 | 22.29 | 3,489,425 | +0.14(+0.64%) |
Sep 21, 2021 | 22.23 | 22.30 | 22.09 | 22.15 | 3,109,305 | +0.26(+1.17%) |
Sep 20, 2021 | 21.87 | 21.95 | 21.65 | 21.90 | 3,235,292 | -0.58(-2.59%) |
Sep 17, 2021 | 22.65 | 22.68 | 22.40 | 22.48 | 2,768,701 | -0.42(-1.85%) |
Sep 16, 2021 | 22.88 | 22.91 | 22.75 | 22.90 | 1,849,190 | -0.07(-0.31%) |
Sep 15, 2021 | 22.82 | 22.99 | 22.81 | 22.97 | 2,106,624 | +0.22(+0.97%) |
Sep 14, 2021 | 23.03 | 23.03 | 22.74 | 22.75 | 2,100,828 | -0.23(-1.00%) |
Sep 13, 2021 | 23.10 | 23.11 | 22.91 | 22.98 | 2,673,820 | +0.19(+0.81%) |
Sep 10, 2021 | 23.07 | 23.08 | 22.80 | 22.80 | 1,732,583 | -0.17(-0.73%) |
Sep 09, 2021 | 23.04 | 23.11 | 22.92 | 22.97 | 1,925,508 | -0.23(-0.99%) |
Sep 08, 2021 | 23.30 | 23.34 | 23.16 | 23.20 | 2,519,040 | -0.13(-0.57%) |
Sep 07, 2021 | 23.42 | 23.44 | 23.33 | 23.33 | 2,686,266 | -0.12(-0.53%) |
Sep 03, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 1,871,657 | +0.12(+0.53%) |
Sep 02, 2021 | 23.30 | 23.36 | 23.30 | 23.33 | 2,161,198 | +0.19(+0.84%) |
Sep 01, 2021 | 23.14 | 23.23 | 23.11 | 23.13 | 2,057,379 | +0.23(+1.00%) |
Aug 31, 2021 | 22.97 | 23.00 | 22.89 | 22.90 | 1,849,360 | -0.07(-0.31%) |
Aug 30, 2021 | 22.98 | 23.02 | 22.93 | 22.97 | 1,331,867 | -0.01(-0.04%) |
Aug 27, 2021 | 22.72 | 23.00 | 22.71 | 22.98 | 1,354,373 | +0.34(+1.48%) |
Aug 26, 2021 | 22.75 | 22.78 | 22.63 | 22.65 | 2,153,916 | -0.21(-0.93%) |
Aug 25, 2021 | 22.80 | 22.91 | 22.77 | 22.86 | 1,085,071 | +0.06(+0.27%) |
Aug 24, 2021 | 22.69 | 22.85 | 22.67 | 22.80 | 1,051,463 | +0.19(+0.86%) |
Aug 23, 2021 | 22.43 | 22.63 | 22.43 | 22.60 | 1,123,329 | +0.22(+0.99%) |
Aug 20, 2021 | 22.23 | 22.40 | 22.21 | 22.38 | 1,674,483 | +0.04(+0.20%) |
Aug 19, 2021 | 22.27 | 22.42 | 22.24 | 22.34 | 3,385,722 | -0.19(-0.82%) |
Aug 18, 2021 | 22.63 | 22.73 | 22.52 | 22.52 | 2,515,308 | -0.18(-0.78%) |
Aug 17, 2021 | 22.76 | 22.80 | 22.56 | 22.70 | 6,687,177 | -0.57(-2.43%) |
Aug 16, 2021 | 23.25 | 23.30 | 23.16 | 23.27 | 2,586,156 | -0.25(-1.05%) |
Aug 13, 2021 | 23.45 | 23.52 | 23.42 | 23.51 | 1,345,244 | +0.16(+0.68%) |
Aug 12, 2021 | 23.35 | 23.39 | 23.29 | 23.35 | 2,575,135 | -0.07(-0.30%) |
Aug 11, 2021 | 23.44 | 23.47 | 23.36 | 23.42 | 2,313,917 | +0.11(+0.49%) |
Aug 10, 2021 | 23.20 | 23.32 | 23.20 | 23.31 | 866,888 | +0.12(+0.53%) |
Aug 09, 2021 | 23.26 | 23.26 | 23.16 | 23.19 | 1,461,814 | -0.09(-0.38%) |
Aug 06, 2021 | 23.28 | 23.33 | 23.22 | 23.27 | 1,727,744 | +0.00(+0.00%) |
Aug 05, 2021 | 23.27 | 23.34 | 23.24 | 23.27 | 2,073,172 | +0.17(+0.73%) |
Aug 04, 2021 | 23.20 | 23.26 | 23.10 | 23.11 | 1,358,776 | -0.02(-0.08%) |
Aug 03, 2021 | 23.03 | 23.17 | 22.95 | 23.12 | 1,856,511 | +0.19(+0.81%) |
Aug 02, 2021 | 23.03 | 23.12 | 22.90 | 22.94 | 3,920,904 | +0.17(+0.74%) |
Jul 30, 2021 | 22.82 | 22.90 | 22.71 | 22.77 | 1,683,975 | -0.22(-0.96%) |
Jul 29, 2021 | 22.99 | 23.07 | 22.97 | 22.99 | 2,055,521 | +0.19(+0.85%) |
Jul 28, 2021 | 22.75 | 22.87 | 22.66 | 22.80 | 3,020,195 | -0.06(-0.27%) |
Jul 27, 2021 | 22.89 | 22.89 | 22.75 | 22.86 | 2,260,572 | -0.04(-0.19%) |
Jul 26, 2021 | 22.82 | 22.93 | 22.82 | 22.90 | 1,423,319 | +0.03(+0.12%) |
Jul 23, 2021 | 22.89 | 22.92 | 22.81 | 22.88 | 5,070,471 | +0.16(+0.70%) |
Jul 22, 2021 | 22.82 | 22.82 | 22.64 | 22.72 | 2,890,773 | -0.04(-0.16%) |
Jul 21, 2021 | 22.54 | 22.77 | 22.53 | 22.75 | 2,237,540 | +0.34(+1.50%) |
Jul 20, 2021 | 22.09 | 22.44 | 22.06 | 22.42 | 2,274,824 | +0.27(+1.24%) |
Jul 19, 2021 | 22.25 | 22.27 | 22.01 | 22.14 | 2,728,183 | -0.48(-2.11%) |
Jul 16, 2021 | 22.83 | 22.84 | 22.58 | 22.62 | 2,333,713 | -0.16(-0.70%) |
Jul 15, 2021 | 22.78 | 22.86 | 22.66 | 22.78 | 1,567,681 | -0.22(-0.96%) |
Jul 14, 2021 | 23.11 | 23.13 | 22.97 | 23.00 | 1,801,210 | +0.09(+0.39%) |
Jul 13, 2021 | 22.93 | 22.99 | 22.87 | 22.91 | 1,489,269 | -0.13(-0.57%) |
Jul 12, 2021 | 22.96 | 23.09 | 22.94 | 23.04 | 1,001,615 | -0.04(-0.15%) |
Jul 09, 2021 | 22.82 | 23.09 | 22.78 | 23.08 | 4,562,214 | +0.39(+1.71%) |
Jul 08, 2021 | 22.63 | 22.73 | 22.52 | 22.69 | 4,410,581 | -0.35(-1.53%) |
Jul 07, 2021 | 23.05 | 23.12 | 22.94 | 23.04 | 3,426,437 | +0.25(+1.09%) |
Jul 06, 2021 | 22.97 | 22.99 | 22.66 | 22.80 | 2,707,693 | -0.31(-1.34%) |
Jul 02, 2021 | 22.95 | 23.11 | 22.89 | 23.11 | 1,966,828 | +0.23(+1.00%) |
Jul 01, 2021 | 22.85 | 22.88 | 22.73 | 22.88 | 2,847,573 | -0.08(-0.35%) |
Jun 30, 2021 | 22.89 | 22.99 | 22.87 | 22.96 | 3,701,038 | -0.19(-0.80%) |
Jun 29, 2021 | 23.20 | 23.21 | 23.11 | 23.14 | 2,033,619 | +0.02(+0.08%) |
Jun 28, 2021 | 23.25 | 23.25 | 23.07 | 23.12 | 1,553,172 | -0.17(-0.72%) |
Jun 25, 2021 | 23.30 | 23.30 | 23.20 | 23.29 | 1,589,936 | +0.02(+0.08%) |
Jun 24, 2021 | 23.23 | 23.29 | 23.17 | 23.27 | 1,797,621 | +0.19(+0.80%) |
Jun 23, 2021 | 23.16 | 23.21 | 23.06 | 23.09 | 3,534,965 | -0.20(-0.87%) |
Jun 22, 2021 | 23.15 | 23.35 | 23.11 | 23.29 | 1,559,668 | +0.00(+0.00%) |
Jun 21, 2021 | 23.07 | 23.33 | 23.03 | 23.29 | 1,381,273 | +0.31(+1.35%) |
Jun 18, 2021 | 23.07 | 23.12 | 22.93 | 22.98 | 2,980,764 | -0.58(-2.47%) |
Jun 17, 2021 | 23.66 | 23.73 | 23.43 | 23.57 | 4,330,117 | -0.19(-0.82%) |
Jun 16, 2021 | 24.01 | 24.03 | 23.68 | 23.76 | 2,265,097 | -0.11(-0.44%) |
Jun 15, 2021 | 23.90 | 23.91 | 23.81 | 23.87 | 4,803,737 | -0.04(-0.15%) |
Jun 14, 2021 | 23.88 | 23.93 | 23.80 | 23.90 | 1,021,239 | +0.05(+0.22%) |
Jun 11, 2021 | 23.84 | 23.87 | 23.74 | 23.85 | 2,491,340 | -0.02(-0.07%) |
Jun 10, 2021 | 23.80 | 23.90 | 23.75 | 23.87 | 2,430,890 | +0.24(+1.03%) |
Jun 09, 2021 | 23.74 | 23.75 | 23.61 | 23.62 | 3,196,121 | -0.23(-0.95%) |
Jun 08, 2021 | 23.88 | 23.90 | 23.77 | 23.85 | 1,144,304 | +0.03(+0.15%) |
Jun 07, 2021 | 23.82 | 23.83 | 23.75 | 23.81 | 2,092,409 | -0.04(-0.18%) |
Jun 04, 2021 | 23.81 | 23.88 | 23.77 | 23.86 | 3,340,189 | +0.38(+1.63%) |
Jun 03, 2021 | 23.51 | 23.52 | 23.41 | 23.47 | 1,793,454 | -0.16(-0.66%) |
Jun 02, 2021 | 23.57 | 23.65 | 23.53 | 23.63 | 2,104,100 | +0.23(+0.97%) |
Jun 01, 2021 | 23.46 | 23.48 | 23.38 | 23.40 | 1,974,191 | +0.10(+0.45%) |
May 28, 2021 | 23.33 | 23.40 | 23.28 | 23.30 | 2,433,500 | +0.00(+0.00%) |
May 27, 2021 | 23.27 | 23.33 | 23.23 | 23.30 | 2,790,007 | +0.13(+0.56%) |
May 26, 2021 | 23.09 | 23.20 | 23.09 | 23.17 | 2,587,596 | +0.03(+0.15%) |
May 25, 2021 | 23.23 | 23.26 | 23.09 | 23.13 | 1,576,985 | +0.05(+0.23%) |
May 24, 2021 | 23.02 | 23.13 | 23.00 | 23.08 | 2,443,821 | +0.17(+0.72%) |
May 21, 2021 | 23.03 | 23.05 | 22.86 | 22.92 | 2,314,538 | -0.21(-0.90%) |
May 20, 2021 | 22.93 | 23.13 | 22.93 | 23.13 | 2,995,434 | +0.55(+2.43%) |
May 19, 2021 | 22.50 | 22.64 | 22.31 | 22.58 | 4,765,642 | -0.40(-1.74%) |
May 18, 2021 | 23.14 | 23.14 | 22.96 | 22.98 | 9,802,226 | -0.07(-0.30%) |
May 17, 2021 | 22.90 | 23.05 | 22.87 | 23.05 | 3,059,384 | -0.04(-0.19%) |
May 14, 2021 | 22.95 | 23.13 | 22.94 | 23.09 | 2,212,351 | +0.22(+0.95%) |
May 13, 2021 | 22.69 | 22.93 | 22.69 | 22.87 | 2,130,919 | +0.10(+0.42%) |
May 12, 2021 | 23.07 | 23.18 | 22.72 | 22.78 | 2,923,052 | -0.40(-1.73%) |
May 11, 2021 | 23.11 | 23.27 | 23.00 | 23.18 | 4,008,432 | -0.20(-0.86%) |
May 10, 2021 | 23.62 | 23.66 | 23.37 | 23.38 | 2,646,315 | +0.06(+0.26%) |
May 07, 2021 | 23.12 | 23.36 | 23.07 | 23.32 | 2,309,198 | +0.26(+1.13%) |
May 06, 2021 | 22.94 | 23.06 | 22.82 | 23.06 | 2,977,186 | +0.03(+0.15%) |
May 05, 2021 | 22.97 | 23.08 | 22.89 | 23.02 | 2,244,678 | +0.31(+1.38%) |
May 04, 2021 | 22.72 | 22.78 | 22.50 | 22.71 | 3,956,490 | -0.14(-0.61%) |
May 03, 2021 | 22.76 | 22.86 | 22.72 | 22.85 | 2,589,142 | +0.30(+1.31%) |
Apr 30, 2021 | 22.75 | 22.78 | 22.49 | 22.55 | 2,304,460 | -0.39(-1.71%) |
Apr 29, 2021 | 23.06 | 23.06 | 22.79 | 22.94 | 3,057,100 | -0.11(-0.49%) |
Apr 28, 2021 | 22.89 | 23.08 | 22.87 | 23.06 | 1,622,625 | +0.20(+0.88%) |
Apr 27, 2021 | 22.81 | 22.87 | 22.78 | 22.86 | 1,420,818 | -0.13(-0.57%) |
Apr 26, 2021 | 22.91 | 23.00 | 22.88 | 22.99 | 1,344,910 | +0.12(+0.53%) |
Apr 23, 2021 | 22.69 | 22.91 | 22.69 | 22.86 | 2,336,594 | +0.28(+1.23%) |
Apr 22, 2021 | 22.74 | 22.78 | 22.53 | 22.59 | 2,154,126 | -0.15(-0.65%) |
Apr 21, 2021 | 22.42 | 22.73 | 22.42 | 22.73 | 1,545,172 | +0.40(+1.79%) |
Apr 20, 2021 | 22.57 | 22.60 | 22.29 | 22.33 | 2,643,862 | -0.44(-1.91%) |
Apr 19, 2021 | 22.87 | 22.89 | 22.71 | 22.77 | 3,041,870 | -0.11(-0.49%) |
Apr 16, 2021 | 22.80 | 22.88 | 22.76 | 22.88 | 5,500,064 | +0.03(+0.11%) |
Apr 15, 2021 | 22.82 | 22.88 | 22.79 | 22.86 | 4,726,437 | +0.42(+1.86%) |
Apr 14, 2021 | 22.39 | 22.54 | 22.39 | 22.44 | 1,688,897 | +0.17(+0.78%) |
Apr 13, 2021 | 22.12 | 22.26 | 22.11 | 22.26 | 1,604,766 | +0.10(+0.43%) |
Apr 12, 2021 | 22.12 | 22.18 | 22.08 | 22.17 | 1,087,792 | -0.07(-0.31%) |
Apr 09, 2021 | 22.18 | 22.24 | 22.12 | 22.24 | 1,690,817 | +0.03(+0.16%) |
Apr 08, 2021 | 22.18 | 22.22 | 22.11 | 22.20 | 2,561,435 | +0.15(+0.67%) |
Apr 07, 2021 | 22.03 | 22.11 | 21.98 | 22.05 | 1,946,557 | +0.06(+0.28%) |
Apr 06, 2021 | 21.95 | 22.04 | 21.90 | 21.99 | 2,743,998 | -0.22(-0.98%) |
Apr 05, 2021 | 22.07 | 22.22 | 22.00 | 22.21 | 2,634,465 | +0.31(+1.43%) |