Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.21 | 21.28 | 21.07 | 21.07 | 4,812,191 | -0.13(-0.63%) |
Sep 29, 2022 | 21.16 | 21.22 | 21.08 | 21.20 | 4,651,880 | -0.08(-0.37%) |
Sep 28, 2022 | 21.18 | 21.31 | 21.12 | 21.28 | 8,448,394 | +0.20(+0.92%) |
Sep 27, 2022 | 21.22 | 21.23 | 21.03 | 21.09 | 4,757,815 | +0.03(+0.13%) |
Sep 26, 2022 | 21.22 | 21.28 | 21.05 | 21.06 | 8,124,447 | -0.19(-0.92%) |
Sep 23, 2022 | 21.35 | 21.38 | 21.19 | 21.26 | 6,911,362 | -0.19(-0.87%) |
Sep 22, 2022 | 21.52 | 21.52 | 21.40 | 21.44 | 6,099,674 | -0.10(-0.45%) |
Sep 21, 2022 | 21.63 | 21.69 | 21.45 | 21.54 | 7,662,571 | -0.04(-0.16%) |
Sep 20, 2022 | 21.63 | 21.63 | 21.55 | 21.57 | 7,855,072 | -0.14(-0.65%) |
Sep 19, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 2,932,150 | +0.05(+0.25%) |
Sep 16, 2022 | 21.49 | 21.67 | 21.46 | 21.66 | 4,848,438 | +0.07(+0.33%) |
Sep 15, 2022 | 21.65 | 21.69 | 21.59 | 21.59 | 3,684,544 | -0.08(-0.37%) |
Sep 14, 2022 | 21.69 | 21.81 | 21.65 | 21.67 | 8,185,850 | +0.02(+0.08%) |
Sep 13, 2022 | 21.79 | 21.84 | 21.65 | 21.65 | 7,787,625 | -0.36(-1.65%) |
Sep 12, 2022 | 22.03 | 22.06 | 21.95 | 22.02 | 4,993,986 | +0.07(+0.32%) |
Sep 09, 2022 | 22.02 | 22.05 | 21.91 | 21.95 | 3,215,504 | +0.05(+0.24%) |
Sep 08, 2022 | 21.79 | 21.90 | 21.73 | 21.89 | 4,699,580 | +0.06(+0.28%) |
Sep 07, 2022 | 21.63 | 21.83 | 21.61 | 21.83 | 4,427,292 | +0.22(+1.02%) |
Sep 06, 2022 | 21.65 | 21.66 | 21.54 | 21.61 | 4,233,845 | -0.04(-0.16%) |
Sep 02, 2022 | 21.77 | 21.80 | 21.61 | 21.65 | 5,605,008 | +0.01(+0.04%) |
Sep 01, 2022 | 21.57 | 21.65 | 21.47 | 21.64 | 4,586,771 | +0.05(+0.22%) |
Aug 31, 2022 | 21.68 | 21.70 | 21.56 | 21.59 | 8,790,565 | -0.09(-0.41%) |
Aug 30, 2022 | 21.81 | 21.82 | 21.60 | 21.68 | 21,577,434 | -0.11(-0.53%) |
Aug 29, 2022 | 21.76 | 21.85 | 21.73 | 21.79 | 7,301,843 | -0.03(-0.12%) |
Aug 26, 2022 | 22.13 | 22.13 | 21.81 | 21.82 | 9,521,179 | -0.28(-1.28%) |
Aug 25, 2022 | 22.01 | 22.11 | 21.97 | 22.10 | 4,771,478 | +0.13(+0.60%) |
Aug 24, 2022 | 21.94 | 22.00 | 21.91 | 21.97 | 7,320,953 | +0.06(+0.28%) |
Aug 23, 2022 | 21.90 | 21.96 | 21.84 | 21.91 | 9,819,125 | +0.04(+0.20%) |
Aug 22, 2022 | 21.93 | 21.95 | 21.84 | 21.86 | 19,685,718 | -0.19(-0.88%) |
Aug 19, 2022 | 22.15 | 22.15 | 22.03 | 22.06 | 6,884,112 | -0.17(-0.75%) |
Aug 18, 2022 | 22.21 | 22.25 | 22.19 | 22.22 | 3,561,486 | +0.04(+0.20%) |
Aug 17, 2022 | 22.21 | 22.27 | 22.16 | 22.18 | 6,218,263 | -0.14(-0.63%) |
Aug 16, 2022 | 22.36 | 22.38 | 22.27 | 22.32 | 4,740,252 | -0.06(-0.28%) |
Aug 15, 2022 | 22.39 | 22.43 | 22.34 | 22.38 | 4,064,615 | -0.04(-0.16%) |
Aug 12, 2022 | 22.33 | 22.42 | 22.27 | 22.42 | 3,542,046 | +0.16(+0.71%) |
Aug 11, 2022 | 22.45 | 22.47 | 22.23 | 22.26 | 11,659,554 | -0.07(-0.32%) |
Aug 10, 2022 | 22.29 | 22.34 | 22.26 | 22.33 | 14,462,001 | +0.25(+1.12%) |
Aug 09, 2022 | 22.16 | 22.16 | 22.08 | 22.08 | 5,506,670 | -0.10(-0.44%) |
Aug 08, 2022 | 22.25 | 22.32 | 22.17 | 22.18 | 4,068,494 | +0.00(+0.00%) |
Aug 05, 2022 | 22.09 | 22.19 | 22.01 | 22.18 | 6,547,983 | -0.04(-0.20%) |
Aug 04, 2022 | 22.22 | 22.24 | 22.18 | 22.22 | 4,605,379 | +0.06(+0.28%) |
Aug 03, 2022 | 22.09 | 22.19 | 22.03 | 22.16 | 5,092,161 | +0.14(+0.64%) |
Aug 02, 2022 | 22.07 | 22.07 | 21.99 | 22.02 | 5,840,450 | -0.04(-0.20%) |
Aug 01, 2022 | 22.04 | 22.11 | 21.99 | 22.07 | 4,513,546 | -0.02(-0.08%) |
Jul 29, 2022 | 22.05 | 22.13 | 21.99 | 22.08 | 7,786,338 | +0.06(+0.28%) |
Jul 28, 2022 | 21.91 | 22.02 | 21.86 | 22.02 | 11,328,335 | +0.18(+0.84%) |
Jul 27, 2022 | 21.75 | 21.88 | 21.73 | 21.84 | 6,570,910 | +0.19(+0.89%) |
Jul 26, 2022 | 21.73 | 21.73 | 21.63 | 21.64 | 8,510,867 | -0.11(-0.48%) |
Jul 25, 2022 | 21.78 | 21.79 | 21.71 | 21.75 | 4,854,081 | +0.02(+0.08%) |
Jul 22, 2022 | 21.86 | 21.91 | 21.67 | 21.73 | 11,798,646 | -0.08(-0.36%) |
Jul 21, 2022 | 21.60 | 21.84 | 21.57 | 21.81 | 8,481,024 | +0.19(+0.89%) |
Jul 20, 2022 | 21.58 | 21.73 | 21.54 | 21.62 | 22,220,928 | +0.09(+0.41%) |
Jul 19, 2022 | 21.37 | 21.56 | 21.36 | 21.53 | 7,948,016 | +0.25(+1.15%) |
Jul 18, 2022 | 21.50 | 21.50 | 21.26 | 21.29 | 11,083,370 | -0.17(-0.78%) |
Jul 15, 2022 | 21.34 | 21.46 | 21.31 | 21.45 | 3,597,721 | +0.19(+0.91%) |
Jul 14, 2022 | 21.14 | 21.28 | 21.05 | 21.26 | 4,185,199 | -0.04(-0.21%) |
Jul 13, 2022 | 21.15 | 21.36 | 21.15 | 21.30 | 8,476,301 | -0.02(-0.08%) |
Jul 12, 2022 | 21.29 | 21.34 | 21.27 | 21.32 | 6,113,693 | +0.04(+0.16%) |
Jul 11, 2022 | 21.36 | 21.39 | 21.28 | 21.29 | 6,577,880 | -0.07(-0.33%) |
Jul 08, 2022 | 21.29 | 21.37 | 21.25 | 21.36 | 4,747,524 | +0.01(+0.04%) |
Jul 07, 2022 | 21.19 | 21.36 | 21.16 | 21.35 | 5,649,324 | +0.27(+1.29%) |
Jul 06, 2022 | 21.12 | 21.15 | 21.05 | 21.07 | 6,056,205 | -0.09(-0.41%) |
Jul 05, 2022 | 21.13 | 21.17 | 20.99 | 21.16 | 6,417,831 | -0.01(-0.04%) |
Jul 01, 2022 | 21.10 | 21.25 | 21.07 | 21.17 | 9,383,780 | +0.12(+0.59%) |
Jun 30, 2022 | 21.01 | 21.10 | 20.96 | 21.05 | 7,067,810 | -0.05(-0.25%) |
Jun 29, 2022 | 21.14 | 21.15 | 21.05 | 21.10 | 9,425,207 | -0.03(-0.17%) |
Jun 28, 2022 | 21.33 | 21.34 | 21.13 | 21.14 | 5,479,055 | -0.19(-0.90%) |
Jun 27, 2022 | 21.45 | 21.45 | 21.32 | 21.33 | 8,308,248 | -0.07(-0.33%) |
Jun 24, 2022 | 21.34 | 21.48 | 21.32 | 21.40 | 4,799,938 | +0.09(+0.41%) |
Jun 23, 2022 | 21.25 | 21.32 | 21.23 | 21.31 | 8,673,737 | +0.10(+0.49%) |
Jun 22, 2022 | 21.22 | 21.29 | 21.20 | 21.20 | 5,625,552 | -0.02(-0.08%) |
Jun 21, 2022 | 21.36 | 21.39 | 21.21 | 21.22 | 10,812,130 | -0.03(-0.12%) |
Jun 17, 2022 | 21.25 | 21.34 | 21.16 | 21.25 | 14,026,039 | +0.10(+0.45%) |
Jun 16, 2022 | 21.21 | 21.28 | 21.06 | 21.15 | 15,404,067 | -0.29(-1.34%) |
Jun 15, 2022 | 21.23 | 21.53 | 21.19 | 21.44 | 15,219,162 | +0.34(+1.61%) |
Jun 14, 2022 | 21.10 | 21.22 | 20.97 | 21.10 | 16,576,337 | +0.18(+0.88%) |
Jun 13, 2022 | 21.24 | 21.26 | 20.86 | 20.92 | 43,532,164 | -0.61(-2.84%) |
Jun 10, 2022 | 21.77 | 21.77 | 21.47 | 21.53 | 14,666,680 | -0.32(-1.48%) |
Jun 09, 2022 | 21.96 | 22.01 | 21.85 | 21.85 | 13,767,784 | -0.15(-0.67%) |
Jun 08, 2022 | 22.11 | 22.11 | 21.98 | 22.00 | 5,615,676 | -0.14(-0.63%) |
Jun 07, 2022 | 22.05 | 22.15 | 22.03 | 22.14 | 7,358,882 | +0.03(+0.16%) |
Jun 06, 2022 | 22.23 | 22.23 | 22.08 | 22.10 | 5,770,467 | -0.08(-0.35%) |
Jun 03, 2022 | 22.22 | 22.23 | 22.16 | 22.18 | 4,848,402 | -0.11(-0.51%) |
Jun 02, 2022 | 22.21 | 22.30 | 22.17 | 22.30 | 7,068,546 | +0.07(+0.31%) |
Jun 01, 2022 | 22.26 | 22.29 | 22.17 | 22.23 | 24,455,142 | -0.04(-0.17%) |
May 31, 2022 | 22.30 | 22.31 | 22.19 | 22.26 | 21,673,942 | -0.10(-0.47%) |
May 27, 2022 | 22.29 | 22.39 | 22.25 | 22.37 | 7,277,180 | +0.17(+0.78%) |
May 26, 2022 | 22.05 | 22.21 | 22.02 | 22.19 | 8,106,692 | +0.21(+0.95%) |
May 25, 2022 | 21.80 | 22.01 | 21.79 | 21.99 | 5,447,413 | +0.20(+0.92%) |
May 24, 2022 | 21.68 | 21.82 | 21.66 | 21.79 | 6,281,822 | +0.07(+0.32%) |
May 23, 2022 | 21.72 | 21.75 | 21.70 | 21.72 | 5,990,747 | +0.03(+0.16%) |
May 20, 2022 | 21.75 | 21.75 | 21.61 | 21.68 | 7,101,129 | -0.02(-0.08%) |
May 19, 2022 | 21.58 | 21.74 | 21.56 | 21.70 | 8,538,681 | +0.10(+0.48%) |
May 18, 2022 | 21.65 | 21.65 | 21.58 | 21.59 | 8,695,105 | -0.13(-0.60%) |
May 17, 2022 | 21.78 | 21.78 | 21.70 | 21.72 | 7,758,056 | -0.01(-0.04%) |
May 16, 2022 | 21.79 | 21.80 | 21.73 | 21.73 | 5,677,242 | -0.03(-0.12%) |
May 13, 2022 | 21.84 | 21.84 | 21.69 | 21.76 | 6,911,518 | -0.02(-0.08%) |
May 12, 2022 | 21.77 | 21.83 | 21.68 | 21.78 | 7,494,924 | +0.00(+0.00%) |
May 11, 2022 | 21.85 | 21.97 | 21.78 | 21.78 | 8,018,874 | -0.10(-0.48%) |
May 10, 2022 | 21.93 | 21.95 | 21.81 | 21.88 | 11,185,123 | +0.06(+0.28%) |
May 09, 2022 | 21.88 | 21.93 | 21.79 | 21.82 | 7,512,838 | -0.17(-0.79%) |
May 06, 2022 | 22.01 | 22.07 | 21.93 | 21.99 | 7,638,158 | -0.08(-0.35%) |
May 05, 2022 | 22.24 | 22.26 | 22.01 | 22.07 | 9,434,595 | -0.26(-1.17%) |
May 04, 2022 | 22.20 | 22.38 | 22.07 | 22.33 | 10,968,951 | +0.16(+0.71%) |
May 03, 2022 | 22.13 | 22.23 | 22.13 | 22.18 | 7,013,367 | +0.08(+0.35%) |
May 02, 2022 | 22.07 | 22.12 | 22.02 | 22.10 | 8,670,091 | +0.01(+0.07%) |
Apr 29, 2022 | 22.21 | 22.23 | 22.08 | 22.08 | 6,139,957 | -0.18(-0.82%) |
Apr 28, 2022 | 22.22 | 22.31 | 22.17 | 22.27 | 7,597,474 | +0.09(+0.39%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.16 | 22.18 | 6,148,850 | -0.08(-0.35%) |
Apr 26, 2022 | 22.38 | 22.38 | 22.25 | 22.26 | 6,270,741 | -0.11(-0.50%) |
Apr 25, 2022 | 22.26 | 22.40 | 22.24 | 22.37 | 9,595,546 | +0.13(+0.58%) |
Apr 22, 2022 | 22.33 | 22.33 | 22.22 | 22.24 | 9,531,086 | -0.10(-0.46%) |
Apr 21, 2022 | 22.47 | 22.49 | 22.33 | 22.34 | 10,125,741 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.47 | 22.40 | 22.42 | 7,960,979 | +0.02(+0.08%) |
Apr 19, 2022 | 22.37 | 22.42 | 22.34 | 22.40 | 5,763,660 | +0.02(+0.08%) |
Apr 18, 2022 | 22.40 | 22.43 | 22.36 | 22.39 | 9,531,259 | -0.03(-0.12%) |
Apr 14, 2022 | 22.51 | 22.53 | 22.36 | 22.41 | 6,129,580 | -0.10(-0.42%) |
Apr 13, 2022 | 22.43 | 22.51 | 22.42 | 22.51 | 7,921,957 | +0.11(+0.50%) |
Apr 12, 2022 | 22.37 | 22.46 | 22.34 | 22.40 | 9,011,625 | +0.10(+0.47%) |
Apr 11, 2022 | 22.32 | 22.35 | 22.26 | 22.29 | 8,230,818 | -0.09(-0.39%) |
Apr 08, 2022 | 22.41 | 22.46 | 22.36 | 22.38 | 6,459,142 | -0.07(-0.31%) |
Apr 07, 2022 | 22.50 | 22.51 | 22.44 | 22.45 | 10,273,566 | -0.03(-0.15%) |
Apr 06, 2022 | 22.49 | 22.57 | 22.41 | 22.48 | 17,315,070 | -0.08(-0.35%) |
Apr 05, 2022 | 22.73 | 22.73 | 22.56 | 22.56 | 13,763,493 | -0.17(-0.76%) |
Apr 04, 2022 | 22.65 | 22.74 | 22.63 | 22.73 | 8,180,950 | +0.10(+0.46%) |
Apr 01, 2022 | 22.61 | 22.65 | 22.56 | 22.63 | 8,407,199 | +0.01(+0.03%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.61 | 22.62 | 8,124,088 | -0.03(-0.11%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.65 | 22.65 | 12,534,318 | -0.08(-0.34%) |
Mar 29, 2022 | 22.63 | 22.73 | 22.61 | 22.73 | 7,999,909 | +0.20(+0.88%) |
Mar 28, 2022 | 22.42 | 22.53 | 22.42 | 22.53 | 3,616,435 | +0.07(+0.31%) |
Mar 25, 2022 | 22.54 | 22.54 | 22.43 | 22.46 | 5,858,237 | -0.07(-0.31%) |
Mar 24, 2022 | 22.50 | 22.54 | 22.46 | 22.53 | 4,489,964 | +0.03(+0.15%) |
Mar 23, 2022 | 22.54 | 22.54 | 22.47 | 22.49 | 6,762,518 | -0.03(-0.15%) |
Mar 22, 2022 | 22.45 | 22.55 | 22.43 | 22.53 | 10,128,715 | +0.09(+0.38%) |
Mar 21, 2022 | 22.58 | 22.61 | 22.38 | 22.44 | 9,588,839 | -0.15(-0.65%) |
Mar 18, 2022 | 22.54 | 22.60 | 22.48 | 22.59 | 5,254,496 | +0.04(+0.19%) |
Mar 17, 2022 | 22.46 | 22.55 | 22.46 | 22.55 | 10,929,951 | +0.12(+0.54%) |
Mar 16, 2022 | 22.30 | 22.44 | 22.22 | 22.42 | 13,594,475 | +0.21(+0.93%) |
Mar 15, 2022 | 22.15 | 22.27 | 22.14 | 22.22 | 8,976,168 | +0.09(+0.39%) |
Mar 14, 2022 | 22.30 | 22.30 | 22.10 | 22.13 | 8,658,576 | -0.14(-0.62%) |
Mar 11, 2022 | 22.42 | 22.42 | 22.27 | 22.27 | 5,747,527 | -0.12(-0.54%) |
Mar 10, 2022 | 22.40 | 22.45 | 22.36 | 22.39 | 7,829,065 | -0.10(-0.46%) |
Mar 09, 2022 | 22.46 | 22.51 | 22.43 | 22.49 | 6,828,614 | +0.11(+0.50%) |
Mar 08, 2022 | 22.42 | 22.48 | 22.36 | 22.38 | 10,041,878 | -0.03(-0.15%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.41 | 22.42 | 10,496,314 | -0.16(-0.73%) |
Mar 04, 2022 | 22.67 | 22.67 | 22.57 | 22.58 | 8,725,994 | -0.09(-0.42%) |
Mar 03, 2022 | 22.76 | 22.76 | 22.67 | 22.67 | 5,145,404 | -0.03(-0.15%) |
Mar 02, 2022 | 22.67 | 22.72 | 22.62 | 22.71 | 6,562,729 | +0.06(+0.27%) |
Mar 01, 2022 | 22.76 | 22.79 | 22.62 | 22.65 | 14,231,946 | -0.13(-0.58%) |
Feb 28, 2022 | 22.69 | 22.82 | 22.69 | 22.78 | 14,618,754 | +0.00(+0.00%) |
Feb 25, 2022 | 22.74 | 22.80 | 22.76 | 22.78 | 12,905,652 | +0.09(+0.38%) |
Feb 24, 2022 | 22.49 | 22.71 | 22.46 | 22.70 | 13,810,636 | +0.05(+0.23%) |
Feb 23, 2022 | 22.70 | 22.71 | 22.64 | 22.64 | 15,787,396 | -0.03(-0.11%) |
Feb 22, 2022 | 22.70 | 22.74 | 22.65 | 22.67 | 8,933,153 | -0.04(-0.19%) |
Feb 18, 2022 | 22.71 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.75 | 22.75 | 22.66 | 22.68 | 9,148,980 | -0.09(-0.38%) |
Feb 16, 2022 | 22.67 | 22.77 | 22.64 | 22.76 | 4,775,289 | +0.09(+0.38%) |
Feb 15, 2022 | 22.68 | 22.70 | 22.66 | 22.68 | 5,438,050 | +0.02(+0.08%) |
Feb 14, 2022 | 22.65 | 22.69 | 22.58 | 22.66 | 7,982,933 | +0.00(+0.00%) |
Feb 11, 2022 | 22.76 | 22.76 | 22.64 | 22.66 | 15,410,533 | -0.05(-0.23%) |
Feb 10, 2022 | 22.83 | 22.87 | 22.70 | 22.71 | 13,695,827 | -0.19(-0.83%) |
Feb 09, 2022 | 22.87 | 22.92 | 22.87 | 22.90 | 8,089,242 | +0.09(+0.38%) |
Feb 08, 2022 | 22.85 | 22.87 | 22.81 | 22.82 | 10,975,738 | -0.02(-0.08%) |
Feb 07, 2022 | 22.81 | 22.87 | 22.79 | 22.83 | 14,058,431 | +0.00(+0.00%) |
Feb 04, 2022 | 22.83 | 22.85 | 22.75 | 22.83 | 9,237,447 | -0.05(-0.23%) |
Feb 03, 2022 | 22.97 | 22.88 | 22.88 | 8,379,403 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.03 | 23.03 | 22.97 | 23.01 | 9,652,772 | +0.00(+0.00%) |
Feb 01, 2022 | 22.97 | 23.01 | 22.91 | 23.01 | 9,698,747 | +0.09(+0.41%) |
Jan 31, 2022 | 22.88 | 22.94 | 22.91 | 21,083,400 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.85 | 22.93 | 22.79 | 22.91 | 7,897,349 | +0.04(+0.19%) |
Jan 27, 2022 | 22.97 | 23.00 | 22.83 | 22.87 | 5,785,730 | -0.09(-0.37%) |
Jan 26, 2022 | 23.05 | 23.08 | 22.93 | 22.95 | 6,841,336 | -0.05(-0.22%) |
Jan 25, 2022 | 23.00 | 23.03 | 22.97 | 23.01 | 5,809,931 | -0.06(-0.26%) |
Jan 24, 2022 | 23.03 | 23.07 | 22.93 | 23.07 | 7,880,762 | +0.00(+0.00%) |
Jan 21, 2022 | 23.05 | 23.10 | 23.04 | 23.07 | 6,313,602 | -0.01(-0.04%) |
Jan 20, 2022 | 23.13 | 23.17 | 23.07 | 23.07 | 3,746,434 | -0.04(-0.18%) |
Jan 19, 2022 | 23.13 | 23.16 | 23.11 | 23.12 | 6,352,311 | -0.01(-0.04%) |
Jan 18, 2022 | 23.15 | 23.15 | 23.12 | 23.13 | 9,871,980 | -0.06(-0.26%) |
Jan 14, 2022 | 23.19 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.24 | 23.24 | 23.17 | 23.18 | 6,644,870 | -0.05(-0.22%) |
Jan 12, 2022 | 23.25 | 23.25 | 23.20 | 23.23 | 4,640,674 | +0.02(+0.07%) |
Jan 11, 2022 | 23.13 | 23.21 | 23.10 | 23.21 | 4,755,665 | +0.10(+0.44%) |
Jan 10, 2022 | 23.09 | 23.13 | 23.02 | 23.11 | 8,137,636 | +0.00(+0.00%) |
Jan 07, 2022 | 23.13 | 23.13 | 23.09 | 23.11 | 6,721,071 | -0.01(-0.04%) |
Jan 06, 2022 | 23.13 | 23.18 | 23.12 | 23.12 | 14,230,525 | +0.00(+0.00%) |
Jan 05, 2022 | 23.25 | 23.25 | 23.11 | 23.12 | 5,779,100 | -0.12(-0.52%) |
Jan 04, 2022 | 23.25 | 23.25 | 23.20 | 23.24 | 5,826,655 | +0.02(+0.07%) |
Jan 03, 2022 | 23.23 | 23.24 | 23.19 | 23.22 | 4,691,084 | -0.02(-0.07%) |
Dec 31, 2021 | 23.22 | 23.24 | 23.22 | 23.24 | 3,462,664 | +0.02(+0.07%) |
Dec 30, 2021 | 23.25 | 23.25 | 23.22 | 23.22 | 3,563,030 | -0.03(-0.11%) |
Dec 29, 2021 | 23.25 | 23.27 | 23.24 | 23.25 | 4,060,384 | -0.02(-0.07%) |
Dec 28, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 5,075,319 | -0.03(-0.11%) |
Dec 27, 2021 | 23.25 | 23.29 | 23.25 | 23.29 | 2,523,195 | +0.05(+0.22%) |
Dec 23, 2021 | 23.22 | 23.26 | 23.21 | 23.24 | 5,122,383 | +0.03(+0.11%) |
Dec 22, 2021 | 23.13 | 23.21 | 23.13 | 23.21 | 4,654,012 | +0.07(+0.30%) |
Dec 21, 2021 | 23.09 | 23.14 | 23.08 | 23.14 | 4,168,108 | +0.08(+0.33%) |
Dec 20, 2021 | 23.07 | 23.07 | 23.03 | 23.07 | 5,115,318 | -0.03(-0.11%) |
Dec 17, 2021 | 23.10 | 23.10 | 23.06 | 23.09 | 8,865,479 | -0.02(-0.08%) |
Dec 16, 2021 | 23.15 | 23.15 | 23.09 | 23.11 | 12,849,410 | -0.03(-0.11%) |
Dec 15, 2021 | 23.09 | 23.14 | 23.04 | 23.14 | 8,431,891 | +0.05(+0.22%) |
Dec 14, 2021 | 23.08 | 23.10 | 23.05 | 23.08 | 4,960,205 | -0.03(-0.15%) |
Dec 13, 2021 | 23.08 | 23.13 | 23.08 | 23.12 | 6,707,523 | +0.03(+0.15%) |
Dec 10, 2021 | 23.10 | 23.11 | 23.08 | 23.08 | 3,340,139 | +0.02(+0.07%) |
Dec 09, 2021 | 23.14 | 23.14 | 23.06 | 23.07 | 6,375,180 | -0.06(-0.26%) |
Dec 08, 2021 | 23.12 | 23.14 | 23.09 | 23.13 | 9,419,392 | +0.01(+0.04%) |
Dec 07, 2021 | 23.11 | 23.15 | 23.08 | 23.12 | 8,558,162 | +0.09(+0.37%) |
Dec 06, 2021 | 23.00 | 23.07 | 22.98 | 23.03 | 5,865,662 | +0.04(+0.19%) |
Dec 03, 2021 | 22.98 | 23.00 | 22.94 | 22.99 | 6,517,828 | +0.01(+0.04%) |
Dec 02, 2021 | 22.88 | 23.00 | 22.88 | 22.98 | 12,388,699 | +0.11(+0.48%) |
Dec 01, 2021 | 22.92 | 22.97 | 22.86 | 22.87 | 8,435,173 | -0.00(-0.02%) |
Nov 30, 2021 | 22.92 | 22.95 | 22.92 | 22.88 | 13,894,958 | -0.08(-0.37%) |
Nov 29, 2021 | 22.90 | 22.97 | 22.90 | 22.96 | 7,228,087 | +0.08(+0.37%) |
Nov 26, 2021 | 22.92 | 22.92 | 22.84 | 22.88 | 3,271,588 | -0.12(-0.52%) |
Nov 24, 2021 | 22.99 | 22.99 | 22.93 | 22.99 | 5,809,923 | +0.00(+0.00%) |
Nov 23, 2021 | 23.02 | 23.03 | 22.98 | 22.99 | 2,372,613 | -0.03(-0.15%) |
Nov 22, 2021 | 23.09 | 23.09 | 23.02 | 23.03 | 4,435,843 | -0.04(-0.18%) |
Nov 19, 2021 | 23.09 | 23.10 | 23.06 | 23.07 | 2,401,738 | -0.01(-0.04%) |
Nov 18, 2021 | 23.13 | 23.13 | 23.07 | 23.08 | 4,116,753 | -0.03(-0.15%) |
Nov 17, 2021 | 23.14 | 23.14 | 23.10 | 23.11 | 3,966,584 | -0.02(-0.07%) |
Nov 16, 2021 | 23.11 | 23.13 | 23.11 | 23.13 | 3,086,122 | +0.01(+0.04%) |
Nov 15, 2021 | 23.16 | 23.16 | 23.11 | 23.12 | 2,857,783 | -0.02(-0.07%) |
Nov 12, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 1,886,150 | -0.01(-0.04%) |
Nov 11, 2021 | 23.16 | 23.16 | 23.14 | 23.15 | 1,569,346 | +0.00(+0.00%) |
Nov 10, 2021 | 23.21 | 23.15 | 6,514,347 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.22 | 23.23 | 23.20 | 23.22 | 2,221,410 | +0.01(+0.04%) |
Nov 08, 2021 | 23.26 | 23.26 | 23.21 | 23.22 | 3,739,737 | -0.03(-0.11%) |
Nov 05, 2021 | 23.22 | 23.24 | 23.21 | 23.24 | 3,449,212 | +0.04(+0.18%) |
Nov 04, 2021 | 23.18 | 23.20 | 23.16 | 23.20 | 5,475,638 | +0.03(+0.15%) |
Nov 03, 2021 | 23.12 | 23.16 | 23.10 | 23.16 | 2,933,371 | +0.04(+0.18%) |
Nov 02, 2021 | 23.09 | 23.13 | 23.08 | 23.12 | 5,187,643 | +0.03(+0.15%) |
Nov 01, 2021 | 23.13 | 23.19 | 23.09 | 23.09 | 3,317,275 | -0.02(-0.10%) |
Oct 29, 2021 | 23.12 | 23.13 | 23.10 | 23.11 | 2,000,508 | -0.03(-0.11%) |
Oct 28, 2021 | 23.13 | 23.14 | 23.11 | 23.14 | 3,565,969 | +0.02(+0.07%) |
Oct 27, 2021 | 23.12 | 23.14 | 23.10 | 23.12 | 3,235,294 | -0.02(-0.07%) |
Oct 26, 2021 | 23.13 | 23.14 | 3,548,145 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.11 | 23.13 | 23.08 | 23.13 | 2,478,995 | +0.03(+0.15%) |
Oct 22, 2021 | 23.12 | 23.12 | 23.08 | 23.09 | 3,927,887 | -0.02(-0.07%) |
Oct 21, 2021 | 23.16 | 23.16 | 23.11 | 23.11 | 3,594,242 | -0.04(-0.18%) |
Oct 20, 2021 | 23.15 | 23.15 | 23.14 | 23.15 | 1,435,698 | +0.03(+0.11%) |
Oct 19, 2021 | 23.13 | 23.14 | 23.12 | 23.13 | 1,700,030 | +0.02(+0.07%) |
Oct 18, 2021 | 23.10 | 23.13 | 23.09 | 23.11 | 4,293,065 | -0.01(-0.04%) |
Oct 15, 2021 | 23.16 | 23.16 | 23.12 | 23.12 | 3,131,278 | -0.03(-0.15%) |
Oct 14, 2021 | 23.09 | 23.15 | 23.09 | 23.15 | 11,553,993 | +0.09(+0.40%) |
Oct 13, 2021 | 23.04 | 23.07 | 23.02 | 23.06 | 5,369,823 | +0.03(+0.11%) |
Oct 12, 2021 | 23.01 | 23.05 | 23.01 | 23.04 | 3,387,930 | +0.04(+0.18%) |
Oct 11, 2021 | 23.06 | 23.06 | 22.99 | 22.99 | 2,578,856 | -0.05(-0.22%) |
Oct 08, 2021 | 23.09 | 23.09 | 23.04 | 23.04 | 4,658,291 | -0.03(-0.15%) |
Oct 07, 2021 | 23.09 | 23.13 | 23.07 | 23.08 | 4,710,730 | +0.01(+0.04%) |
Oct 06, 2021 | 23.04 | 23.09 | 23.02 | 23.07 | 4,425,073 | -0.02(-0.07%) |
Oct 05, 2021 | 23.09 | 23.12 | 23.07 | 23.09 | 2,346,795 | +0.01(+0.04%) |
Oct 04, 2021 | 23.15 | 23.15 | 23.08 | 23.08 | 4,575,686 | -0.04(-0.18%) |