Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.58 | 19.67 | 19.57 | 19.61 | 399,783 | -0.04(-0.19%) |
Oct 28, 2022 | 19.67 | 19.68 | 19.59 | 19.65 | 359,550 | -0.02(-0.12%) |
Oct 27, 2022 | 19.66 | 19.67 | 19.62 | 19.67 | 4,945 | +0.11(+0.59%) |
Oct 26, 2022 | 19.53 | 19.59 | 19.52 | 19.56 | 14,691 | -0.01(-0.07%) |
Oct 25, 2022 | 19.53 | 19.57 | 19.46 | 19.57 | 116,476 | +0.12(+0.61%) |
Oct 24, 2022 | 19.54 | 19.54 | 19.38 | 19.45 | 45,791 | +0.04(+0.21%) |
Oct 21, 2022 | 19.42 | 19.46 | 19.36 | 19.41 | 108,735 | -0.01(-0.07%) |
Oct 20, 2022 | 19.51 | 19.51 | 19.37 | 19.43 | 32,178 | -0.05(-0.27%) |
Oct 19, 2022 | 19.50 | 19.60 | 19.43 | 19.48 | 107,368 | -0.05(-0.28%) |
Oct 18, 2022 | 19.55 | 19.57 | 19.50 | 19.53 | 16,365 | -0.01(-0.07%) |
Oct 17, 2022 | 19.59 | 19.59 | 19.51 | 19.55 | 27,105 | +0.09(+0.45%) |
Oct 14, 2022 | 19.50 | 19.50 | 19.41 | 19.46 | 1,883 | -0.06(-0.30%) |
Oct 13, 2022 | 19.54 | 19.54 | 19.45 | 19.52 | 12,171 | -0.03(-0.15%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.49 | 19.55 | 12,055 | -0.03(-0.13%) |
Oct 11, 2022 | 19.67 | 19.67 | 19.52 | 19.57 | 8,874 | -0.05(-0.23%) |
Oct 10, 2022 | 19.70 | 19.70 | 19.56 | 19.62 | 53,227 | -0.02(-0.12%) |
Oct 07, 2022 | 19.65 | 19.68 | 19.64 | 19.64 | 10,605 | -0.08(-0.39%) |
Oct 06, 2022 | 19.77 | 19.77 | 19.65 | 19.72 | 19,513 | +0.01(+0.05%) |
Oct 05, 2022 | 19.82 | 19.82 | 19.65 | 19.71 | 18,313 | -0.07(-0.37%) |
Oct 04, 2022 | 19.77 | 19.78 | 19.74 | 19.78 | 8,227 | +0.13(+0.65%) |
Oct 03, 2022 | 19.67 | 19.67 | 19.61 | 19.65 | 9,451 | +0.13(+0.65%) |
Sep 30, 2022 | 19.65 | 19.65 | 19.52 | 19.53 | 45,439 | +0.02(+0.11%) |
Sep 29, 2022 | 19.57 | 19.57 | 19.49 | 19.51 | 31,618 | -0.08(-0.41%) |
Sep 28, 2022 | 19.56 | 19.63 | 19.54 | 19.59 | 41,957 | +0.03(+0.16%) |
Sep 27, 2022 | 19.66 | 19.66 | 19.53 | 19.55 | 38,404 | -0.10(-0.49%) |
Sep 26, 2022 | 19.72 | 19.76 | 19.65 | 19.65 | 2,204 | -0.12(-0.62%) |
Sep 23, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 722 | -0.12(-0.60%) |
Sep 22, 2022 | 19.96 | 19.96 | 19.87 | 19.89 | 15,041 | -0.06(-0.32%) |
Sep 21, 2022 | 20.08 | 20.08 | 19.96 | 19.96 | 36,743 | +0.01(+0.05%) |
Sep 20, 2022 | 19.97 | 19.97 | 19.93 | 19.95 | 12,309 | -0.06(-0.31%) |
Sep 19, 2022 | 20.02 | 20.04 | 19.98 | 20.01 | 1,303 | -0.05(-0.23%) |
Sep 16, 2022 | 20.07 | 20.07 | 19.82 | 20.05 | 32,782 | -0.04(-0.18%) |
Sep 15, 2022 | 20.14 | 20.14 | 20.04 | 20.09 | 10,051 | -0.05(-0.23%) |
Sep 14, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 48,401 | +0.02(+0.09%) |
Sep 13, 2022 | 20.20 | 20.22 | 20.12 | 20.12 | 3,242 | -0.14(-0.70%) |
Sep 12, 2022 | 20.24 | 20.30 | 20.22 | 20.26 | 2,673 | +0.03(+0.16%) |
Sep 09, 2022 | 20.25 | 20.26 | 20.19 | 20.23 | 30,356 | +0.05(+0.23%) |
Sep 08, 2022 | 20.15 | 20.18 | 20.15 | 20.18 | 13,285 | +0.03(+0.16%) |
Sep 07, 2022 | 20.14 | 20.19 | 20.14 | 20.15 | 43,479 | +0.04(+0.20%) |
Sep 06, 2022 | 20.11 | 20.18 | 20.11 | 20.11 | 13,062 | -0.06(-0.32%) |
Sep 02, 2022 | 20.18 | 20.18 | 20.17 | 20.17 | 1,244 | +0.03(+0.14%) |
Sep 01, 2022 | 20.12 | 20.18 | 20.12 | 20.14 | 9,511 | -0.10(-0.49%) |
Aug 31, 2022 | 20.27 | 20.27 | 20.18 | 20.24 | 206,256 | -0.02(-0.11%) |
Aug 30, 2022 | 20.30 | 20.33 | 20.27 | 20.27 | 643 | -0.05(-0.25%) |
Aug 29, 2022 | 20.37 | 20.37 | 20.30 | 20.32 | 4,930 | -0.02(-0.12%) |
Aug 26, 2022 | 20.36 | 20.36 | 20.33 | 20.34 | 25,007 | -0.08(-0.39%) |
Aug 25, 2022 | 20.37 | 20.42 | 20.36 | 20.42 | 5,631 | +0.08(+0.38%) |
Aug 24, 2022 | 20.36 | 20.37 | 20.34 | 20.34 | 747 | -0.03(-0.15%) |
Aug 23, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 1,759 | +0.01(+0.06%) |
Aug 22, 2022 | 20.43 | 20.43 | 20.34 | 20.36 | 34,721 | -0.11(-0.53%) |
Aug 19, 2022 | 20.48 | 20.49 | 20.44 | 20.47 | 6,336 | -0.05(-0.27%) |
Aug 18, 2022 | 20.53 | 20.53 | 20.52 | 20.53 | 2,180 | +0.00(+0.02%) |
Aug 17, 2022 | 20.51 | 20.53 | 20.51 | 20.52 | 79,704 | -0.07(-0.33%) |
Aug 16, 2022 | 20.59 | 20.59 | 20.57 | 20.59 | 1,721 | -0.02(-0.09%) |
Aug 15, 2022 | 20.62 | 20.62 | 20.61 | 20.61 | 4,475 | -0.01(-0.07%) |
Aug 12, 2022 | 20.61 | 20.63 | 20.61 | 20.62 | 24,063 | +0.06(+0.29%) |
Aug 11, 2022 | 20.58 | 20.58 | 20.56 | 20.56 | 875 | +0.00(+0.00%) |
Aug 10, 2022 | 20.54 | 20.58 | 20.53 | 20.56 | 54,508 | +0.09(+0.44%) |
Aug 09, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 304 | -0.02(-0.11%) |
Aug 08, 2022 | 20.52 | 20.52 | 20.49 | 20.49 | 160 | +0.04(+0.18%) |
Aug 05, 2022 | 20.44 | 20.48 | 20.43 | 20.46 | 30,283 | -0.03(-0.17%) |
Aug 04, 2022 | 20.48 | 20.52 | 20.48 | 20.49 | 1,078 | +0.02(+0.08%) |
Aug 03, 2022 | 20.39 | 20.48 | 20.39 | 20.48 | 27,735 | +0.02(+0.11%) |
Aug 02, 2022 | 20.53 | 20.53 | 20.45 | 20.45 | 28,034 | -0.03(-0.13%) |
Aug 01, 2022 | 20.42 | 20.53 | 20.42 | 20.48 | 8,208 | +0.03(+0.15%) |
Jul 29, 2022 | 20.48 | 20.48 | 20.45 | 20.45 | 956 | +0.00(+0.02%) |
Jul 28, 2022 | 20.35 | 20.44 | 20.35 | 20.44 | 13,973 | +0.09(+0.42%) |
Jul 27, 2022 | 20.33 | 20.38 | 20.29 | 20.36 | 233,711 | +0.09(+0.45%) |
Jul 26, 2022 | 20.25 | 20.31 | 20.25 | 20.27 | 33,288 | -0.00(-0.02%) |
Jul 25, 2022 | 20.24 | 20.31 | 20.24 | 20.27 | 14,641 | +0.00(+0.00%) |
Jul 22, 2022 | 20.28 | 20.29 | 20.25 | 20.27 | 36,696 | +0.09(+0.45%) |
Jul 21, 2022 | 20.14 | 20.18 | 20.14 | 20.18 | 76,935 | +0.11(+0.56%) |
Jul 20, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 56,019 | +0.04(+0.18%) |
Jul 19, 2022 | 20.03 | 20.05 | 20.00 | 20.04 | 10,424 | +0.05(+0.27%) |
Jul 18, 2022 | 19.96 | 20.03 | 19.93 | 19.98 | 14,563 | +0.02(+0.09%) |
Jul 15, 2022 | 19.97 | 19.97 | 19.94 | 19.96 | 25,991 | +0.02(+0.09%) |
Jul 14, 2022 | 19.86 | 19.94 | 19.86 | 19.94 | 1,290 | -0.03(-0.16%) |
Jul 13, 2022 | 19.94 | 19.99 | 19.93 | 19.98 | 6,759 | +0.00(+0.02%) |
Jul 12, 2022 | 20.03 | 20.03 | 19.97 | 19.97 | 6,684 | +0.04(+0.18%) |
Jul 11, 2022 | 19.93 | 19.98 | 19.92 | 19.94 | 55,215 | -0.05(-0.27%) |
Jul 08, 2022 | 19.98 | 19.98 | 19.98 | 19.99 | 4,490 | +0.01(+0.05%) |
Jul 07, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,872 | +0.01(+0.06%) |
Jul 06, 2022 | 19.99 | 20.02 | 19.97 | 19.97 | 4,639 | -0.04(-0.20%) |
Jul 05, 2022 | 19.98 | 20.02 | 19.95 | 20.01 | 62,119 | +0.00(+0.00%) |
Jul 01, 2022 | 19.96 | 20.01 | 19.96 | 20.01 | 18,673 | +0.10(+0.50%) |
Jun 30, 2022 | 20.20 | 20.20 | 19.88 | 19.91 | 30,096 | -0.05(-0.27%) |
Jun 29, 2022 | 19.92 | 19.98 | 19.92 | 19.96 | 7,155 | +0.02(+0.09%) |
Jun 28, 2022 | 19.99 | 20.01 | 19.95 | 19.95 | 9,687 | -0.10(-0.50%) |
Jun 27, 2022 | 20.05 | 20.07 | 20.00 | 20.04 | 43,702 | -0.02(-0.11%) |
Jun 24, 2022 | 20.10 | 20.11 | 20.05 | 20.07 | 11,263 | -0.02(-0.11%) |
Jun 23, 2022 | 20.11 | 20.11 | 20.08 | 20.09 | 3,271 | +0.03(+0.16%) |
Jun 22, 2022 | 20.07 | 20.07 | 20.06 | 20.06 | 1,782 | +0.04(+0.18%) |
Jun 21, 2022 | 20.08 | 20.08 | 20.01 | 20.02 | 18,554 | -0.03(-0.16%) |
Jun 17, 2022 | 20.03 | 20.07 | 20.03 | 20.05 | 14,824 | -0.04(-0.18%) |
Jun 16, 2022 | 19.97 | 20.11 | 19.97 | 20.09 | 21,026 | +0.05(+0.27%) |
Jun 15, 2022 | 20.08 | 20.10 | 20.03 | 20.03 | 9,991 | +0.05(+0.25%) |
Jun 14, 2022 | 20.07 | 20.07 | 19.94 | 19.99 | 14,323 | -0.04(-0.20%) |
Jun 13, 2022 | 20.27 | 20.27 | 20.03 | 20.03 | 181,018 | -0.35(-1.70%) |
Jun 10, 2022 | 20.42 | 20.42 | 20.37 | 20.37 | 1,657 | -0.09(-0.46%) |
Jun 09, 2022 | 20.52 | 20.52 | 20.47 | 20.47 | 4,986 | -0.08(-0.37%) |
Jun 08, 2022 | 20.54 | 20.54 | 20.50 | 20.54 | 819 | -0.03(-0.15%) |
Jun 07, 2022 | 20.59 | 20.65 | 20.51 | 20.57 | 32,824 | -0.02(-0.09%) |
Jun 06, 2022 | 20.64 | 20.65 | 20.57 | 20.59 | 36,386 | -0.00(-0.02%) |
Jun 03, 2022 | 20.65 | 20.65 | 20.60 | 20.60 | 93,668 | +0.02(+0.11%) |
Jun 02, 2022 | 20.58 | 20.58 | 20.57 | 20.57 | 3,712 | -0.03(-0.15%) |
Jun 01, 2022 | 20.59 | 20.66 | 20.56 | 20.61 | 32,734 | -0.00(-0.02%) |
May 31, 2022 | 20.65 | 20.68 | 20.59 | 20.61 | 17,408 | -0.10(-0.48%) |
May 27, 2022 | 20.72 | 20.72 | 20.59 | 20.71 | 39,667 | +0.17(+0.81%) |
May 26, 2022 | 20.48 | 20.63 | 20.48 | 20.54 | 234,376 | +0.04(+0.22%) |
May 25, 2022 | 20.47 | 20.56 | 20.47 | 20.50 | 32,630 | -0.02(-0.09%) |
May 24, 2022 | 20.68 | 20.68 | 20.46 | 20.52 | 32,500 | +0.11(+0.53%) |
May 23, 2022 | 20.41 | 20.48 | 20.36 | 20.41 | 48,059 | -0.00(-0.02%) |
May 20, 2022 | 20.45 | 20.46 | 20.37 | 20.41 | 117,408 | -0.03(-0.12%) |
May 19, 2022 | 20.41 | 20.46 | 20.41 | 20.44 | 28,217 | +0.02(+0.09%) |
May 18, 2022 | 20.45 | 20.45 | 20.42 | 20.42 | 6,061 | -0.04(-0.18%) |
May 17, 2022 | 20.52 | 20.52 | 20.46 | 20.46 | 2,938 | -0.03(-0.13%) |
May 16, 2022 | 20.54 | 20.73 | 20.44 | 20.48 | 21,382 | -0.01(-0.04%) |
May 13, 2022 | 20.46 | 20.55 | 20.46 | 20.49 | 2,237 | -0.05(-0.26%) |
May 12, 2022 | 20.55 | 20.59 | 20.49 | 20.55 | 31,639 | -0.01(-0.04%) |
May 11, 2022 | 20.51 | 20.61 | 20.51 | 20.55 | 18,391 | -0.06(-0.29%) |
May 10, 2022 | 20.59 | 20.64 | 20.55 | 20.61 | 12,559 | +0.06(+0.29%) |
May 09, 2022 | 20.61 | 20.63 | 20.55 | 20.55 | 5,653 | -0.11(-0.52%) |
May 06, 2022 | 20.72 | 20.72 | 20.66 | 20.66 | 9,963 | -0.09(-0.41%) |
May 05, 2022 | 20.74 | 20.78 | 20.73 | 20.75 | 4,138 | -0.09(-0.41%) |
May 04, 2022 | 20.79 | 20.89 | 20.69 | 20.83 | 25,121 | +0.04(+0.22%) |
May 03, 2022 | 20.81 | 20.81 | 20.78 | 20.79 | 14,982 | +0.02(+0.11%) |
May 02, 2022 | 20.81 | 20.81 | 20.77 | 20.77 | 2,338 | -0.07(-0.34%) |
Apr 29, 2022 | 20.89 | 20.89 | 20.84 | 20.84 | 18,045 | -0.06(-0.28%) |
Apr 28, 2022 | 20.95 | 20.96 | 20.89 | 20.90 | 18,117 | -0.05(-0.26%) |
Apr 27, 2022 | 20.99 | 21.00 | 20.90 | 20.95 | 17,240 | -0.08(-0.38%) |
Apr 26, 2022 | 21.14 | 21.14 | 20.98 | 21.03 | 11,686 | +0.04(+0.18%) |
Apr 25, 2022 | 21.01 | 21.06 | 20.91 | 20.99 | 18,254 | +0.05(+0.23%) |
Apr 22, 2022 | 21.01 | 21.01 | 20.90 | 20.94 | 23,259 | -0.05(-0.26%) |
Apr 21, 2022 | 20.98 | 21.06 | 20.95 | 21.00 | 4,923 | -0.04(-0.19%) |
Apr 20, 2022 | 20.98 | 21.09 | 20.98 | 21.04 | 20,630 | +0.02(+0.08%) |
Apr 19, 2022 | 20.99 | 21.07 | 20.98 | 21.02 | 15,687 | -0.05(-0.23%) |
Apr 18, 2022 | 21.04 | 21.12 | 21.02 | 21.07 | 7,706 | -0.06(-0.30%) |
Apr 14, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 1,846 | -0.03(-0.13%) |
Apr 13, 2022 | 21.18 | 21.19 | 21.16 | 21.16 | 7,008 | +0.01(+0.06%) |
Apr 12, 2022 | 21.13 | 21.16 | 21.13 | 21.15 | 6,300 | +0.06(+0.28%) |
Apr 11, 2022 | 21.08 | 21.18 | 21.05 | 21.09 | 13,178 | -0.10(-0.46%) |
Apr 08, 2022 | 21.16 | 21.24 | 21.16 | 21.19 | 3,565 | -0.04(-0.19%) |
Apr 07, 2022 | 21.21 | 21.28 | 21.21 | 21.23 | 4,294 | -0.06(-0.29%) |
Apr 06, 2022 | 21.23 | 21.31 | 21.21 | 21.29 | 7,874 | -0.07(-0.34%) |
Apr 05, 2022 | 21.36 | 21.37 | 21.33 | 21.36 | 4,833 | -0.04(-0.19%) |
Apr 04, 2022 | 21.40 | 21.41 | 21.39 | 21.40 | 10,040 | +0.07(+0.31%) |
Apr 01, 2022 | 21.38 | 21.38 | 21.32 | 21.33 | 4,236 | -0.01(-0.04%) |
Mar 31, 2022 | 21.37 | 21.37 | 21.31 | 21.34 | 7,817 | +0.03(+0.15%) |
Mar 30, 2022 | 21.30 | 21.34 | 21.30 | 21.31 | 11,094 | +0.04(+0.21%) |
Mar 29, 2022 | 21.27 | 21.29 | 21.24 | 21.27 | 6,406 | +0.08(+0.40%) |
Mar 28, 2022 | 21.16 | 21.22 | 21.15 | 21.18 | 9,732 | -0.04(-0.17%) |
Mar 25, 2022 | 21.24 | 21.24 | 21.20 | 21.22 | 2,810 | -0.03(-0.13%) |
Mar 24, 2022 | 21.20 | 21.28 | 21.20 | 21.25 | 13,119 | -0.01(-0.06%) |
Mar 23, 2022 | 21.19 | 21.28 | 21.19 | 21.26 | 34,875 | -0.01(-0.06%) |
Mar 22, 2022 | 21.25 | 21.29 | 21.25 | 21.27 | 11,334 | +0.00(+0.00%) |
Mar 21, 2022 | 21.27 | 21.29 | 21.26 | 21.27 | 37,208 | -0.04(-0.17%) |
Mar 18, 2022 | 21.28 | 21.33 | 21.28 | 21.31 | 36,851 | -0.00(-0.02%) |
Mar 17, 2022 | 21.31 | 21.33 | 21.29 | 21.31 | 10,946 | +0.06(+0.27%) |
Mar 16, 2022 | 21.25 | 21.25 | 21.24 | 21.25 | 3,156 | +0.06(+0.27%) |
Mar 15, 2022 | 21.21 | 21.21 | 21.17 | 21.19 | 11,498 | -0.03(-0.14%) |
Mar 14, 2022 | 21.26 | 21.27 | 21.23 | 21.23 | 14,598 | -0.07(-0.33%) |
Mar 11, 2022 | 21.32 | 21.32 | 21.26 | 21.30 | 4,219 | -0.02(-0.09%) |
Mar 10, 2022 | 21.32 | 21.33 | 21.32 | 21.32 | 7,306 | -0.08(-0.35%) |
Mar 09, 2022 | 21.39 | 21.42 | 21.35 | 21.39 | 24,795 | +0.01(+0.06%) |
Mar 08, 2022 | 21.39 | 21.41 | 21.34 | 21.38 | 15,572 | -0.08(-0.39%) |
Mar 07, 2022 | 21.48 | 21.48 | 21.46 | 21.46 | 2,712 | -0.15(-0.68%) |
Mar 04, 2022 | 21.55 | 21.77 | 21.55 | 21.61 | 7,774 | -0.03(-0.12%) |
Mar 03, 2022 | 21.65 | 21.66 | 21.61 | 21.64 | 5,228 | -0.03(-0.14%) |
Mar 02, 2022 | 21.68 | 21.70 | 21.67 | 21.67 | 8,125 | -0.07(-0.30%) |
Mar 01, 2022 | 21.73 | 21.75 | 21.73 | 21.73 | 10,705 | +0.03(+0.16%) |
Feb 28, 2022 | 21.66 | 21.70 | 21.66 | 21.70 | 484 | +0.08(+0.35%) |
Feb 25, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 112 | +0.10(+0.47%) |
Feb 24, 2022 | 21.56 | 21.56 | 21.45 | 21.52 | 4,718 | -0.10(-0.45%) |
Feb 23, 2022 | 21.63 | 21.64 | 21.62 | 21.62 | 15,499 | -0.03(-0.15%) |
Feb 22, 2022 | 21.65 | 21.66 | 21.64 | 21.65 | 26,090 | -0.04(-0.17%) |
Feb 18, 2022 | 21.69 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.68 | 21.70 | 21.68 | 21.70 | 390 | +0.04(+0.18%) |
Feb 16, 2022 | 21.69 | 21.70 | 21.62 | 21.66 | 5,802 | -0.03(-0.12%) |
Feb 15, 2022 | 21.67 | 21.71 | 21.67 | 21.69 | 344 | +0.01(+0.04%) |
Feb 14, 2022 | 21.70 | 21.70 | 21.67 | 21.68 | 16,087 | -0.07(-0.31%) |
Feb 11, 2022 | 21.76 | 21.76 | 21.72 | 21.74 | 9,360 | +0.01(+0.04%) |
Feb 10, 2022 | 21.81 | 21.82 | 21.74 | 21.74 | 3,509 | -0.13(-0.59%) |
Feb 09, 2022 | 21.88 | 21.89 | 21.85 | 21.86 | 2,842 | +0.03(+0.12%) |
Feb 08, 2022 | 21.82 | 21.85 | 21.82 | 21.84 | 5,827 | +0.02(+0.07%) |
Feb 07, 2022 | 21.83 | 21.89 | 21.82 | 21.82 | 4,501 | -0.05(-0.23%) |
Feb 04, 2022 | 21.90 | 21.90 | 21.87 | 21.87 | 248 | -0.11(-0.50%) |
Feb 03, 2022 | 21.98 | 21.98 | 1,452 | -0.07(-0.30%) | ||
Feb 02, 2022 | 22.06 | 22.07 | 22.04 | 22.05 | 785 | +0.06(+0.26%) |
Feb 01, 2022 | 21.98 | 22.01 | 21.98 | 21.99 | 3,589 | +0.03(+0.14%) |
Jan 31, 2022 | 22.01 | 21.96 | 4,915 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.96 | 21.97 | 21.91 | 21.95 | 9,947 | -0.05(-0.24%) |
Jan 27, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 22.03 | 22.09 | 21.97 | 22.02 | 9,283 | +0.01(+0.06%) |
Jan 25, 2022 | 21.98 | 22.05 | 21.98 | 22.00 | 14,215 | -0.04(-0.20%) |
Jan 24, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 1,848 | -0.03(-0.12%) |
Jan 21, 2022 | 22.01 | 22.13 | 21.99 | 22.07 | 16,378 | +0.03(+0.12%) |
Jan 20, 2022 | 22.09 | 22.10 | 21.99 | 22.05 | 7,924 | -0.01(-0.02%) |
Jan 19, 2022 | 22.07 | 22.07 | 22.05 | 22.05 | 4,163 | +0.02(+0.08%) |
Jan 18, 2022 | 22.08 | 22.10 | 22.00 | 22.03 | 4,642 | -0.09(-0.40%) |
Jan 14, 2022 | 22.12 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.10 | 22.15 | 22.08 | 22.15 | 4,765 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 1,169 | +0.02(+0.08%) |
Jan 11, 2022 | 22.08 | 22.12 | 22.04 | 22.12 | 2,263 | +0.03(+0.12%) |
Jan 10, 2022 | 22.04 | 22.12 | 22.04 | 22.10 | 13,947 | -0.06(-0.28%) |
Jan 07, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 231 | +0.01(+0.04%) |
Jan 06, 2022 | 22.11 | 22.18 | 22.11 | 22.15 | 1,189 | -0.04(-0.16%) |
Jan 05, 2022 | 22.24 | 22.24 | 22.18 | 22.19 | 4,447 | -0.05(-0.24%) |
Jan 04, 2022 | 22.25 | 22.25 | 22.22 | 22.24 | 3,352 | -0.01(-0.04%) |
Jan 03, 2022 | 22.27 | 22.27 | 22.25 | 22.25 | 2,391 | -0.04(-0.20%) |
Dec 31, 2021 | 22.30 | 22.30 | 22.29 | 22.29 | 2,730 | +0.01(+0.04%) |
Dec 30, 2021 | 22.27 | 22.33 | 22.27 | 22.28 | 2,965 | +0.01(+0.06%) |
Dec 29, 2021 | 22.28 | 22.28 | 22.27 | 22.27 | 1,390 | +0.00(+0.02%) |
Dec 28, 2021 | 22.27 | 22.27 | 22.26 | 22.27 | 6,517 | -0.01(-0.04%) |
Dec 27, 2021 | 22.24 | 22.27 | 22.24 | 22.27 | 1,052 | +0.02(+0.08%) |
Dec 23, 2021 | 22.25 | 22.26 | 22.25 | 22.26 | 1,799 | +0.02(+0.08%) |
Dec 22, 2021 | 22.23 | 22.24 | 22.23 | 22.24 | 8,755 | +0.03(+0.12%) |
Dec 21, 2021 | 22.20 | 22.21 | 22.17 | 22.21 | 422 | +0.01(+0.02%) |
Dec 20, 2021 | 22.19 | 22.23 | 22.19 | 22.21 | 3,060 | -0.02(-0.11%) |
Dec 17, 2021 | 22.28 | 22.28 | 22.22 | 22.23 | 1,623 | +0.00(+0.00%) |
Dec 16, 2021 | 22.21 | 22.29 | 22.21 | 22.23 | 11,728 | +0.04(+0.16%) |
Dec 15, 2021 | 22.15 | 22.24 | 22.15 | 22.20 | 4,174 | -0.02(-0.10%) |
Dec 14, 2021 | 22.24 | 22.27 | 22.18 | 22.22 | 1,901 | -0.02(-0.10%) |
Dec 13, 2021 | 22.27 | 22.27 | 22.24 | 22.24 | 625 | -0.02(-0.07%) |
Dec 10, 2021 | 22.23 | 22.26 | 22.23 | 22.26 | 3,162 | +0.02(+0.11%) |
Dec 09, 2021 | 22.21 | 22.27 | 22.20 | 22.23 | 4,815 | +0.02(+0.10%) |
Dec 08, 2021 | 22.27 | 22.27 | 22.17 | 22.21 | 1,663 | -0.02(-0.08%) |
Dec 07, 2021 | 22.20 | 22.23 | 22.20 | 22.23 | 419 | +0.07(+0.32%) |
Dec 06, 2021 | 22.16 | 22.21 | 22.14 | 22.16 | 1,886 | -0.01(-0.03%) |
Dec 03, 2021 | 22.17 | 22.17 | 22.16 | 22.16 | 561 | +0.06(+0.26%) |
Dec 02, 2021 | 22.15 | 22.16 | 22.04 | 22.11 | 7,669 | +0.02(+0.08%) |
Dec 01, 2021 | 22.08 | 22.12 | 22.08 | 22.09 | 729 | +0.02(+0.10%) |
Nov 30, 2021 | 22.11 | 22.11 | 22.07 | 22.07 | 723 | +0.00(+0.00%) |
Nov 29, 2021 | 22.01 | 22.07 | 22.01 | 22.07 | 462 | -0.01(-0.06%) |
Nov 26, 2021 | 22.05 | 22.08 | 22.03 | 22.08 | 4,994 | -0.02(-0.10%) |
Nov 24, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 1,896 | -0.05(-0.22%) |
Nov 23, 2021 | 22.14 | 22.15 | 22.13 | 22.15 | 8,374 | -0.04(-0.18%) |
Nov 22, 2021 | 22.25 | 22.32 | 22.19 | 22.19 | 1,952 | -0.06(-0.28%) |
Nov 19, 2021 | 22.19 | 22.28 | 22.19 | 22.25 | 1,101 | +0.04(+0.18%) |
Nov 18, 2021 | 22.21 | 22.26 | 22.21 | 22.21 | 4,696 | -0.02(-0.10%) |
Nov 17, 2021 | 22.20 | 22.26 | 22.20 | 22.23 | 16,620 | -0.01(-0.04%) |
Nov 16, 2021 | 22.25 | 22.27 | 22.24 | 22.24 | 982 | -0.02(-0.08%) |
Nov 15, 2021 | 22.24 | 22.29 | 22.24 | 22.26 | 1,600 | -0.01(-0.04%) |
Nov 12, 2021 | 22.27 | 22.32 | 22.27 | 22.27 | 12,009 | -0.04(-0.16%) |
Nov 11, 2021 | 22.39 | 22.39 | 22.26 | 22.31 | 18,490 | -0.03(-0.14%) |
Nov 10, 2021 | 22.32 | 22.34 | 1,196 | -0.03(-0.12%) | ||
Nov 09, 2021 | 22.40 | 22.40 | 22.35 | 22.36 | 17,990 | +0.03(+0.14%) |
Nov 08, 2021 | 22.32 | 22.35 | 22.32 | 22.33 | 6,406 | +0.01(+0.06%) |
Nov 05, 2021 | 22.33 | 22.33 | 22.32 | 22.32 | 148 | +0.05(+0.24%) |
Nov 04, 2021 | 22.25 | 22.27 | 22.25 | 22.27 | 369 | +0.04(+0.18%) |
Nov 03, 2021 | 22.29 | 22.29 | 22.20 | 22.23 | 1,936 | -0.06(-0.27%) |
Nov 02, 2021 | 22.27 | 22.35 | 22.25 | 22.29 | 16,402 | +0.04(+0.19%) |