Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.35 | 21.42 | 21.21 | 21.21 | 4,781,209 | -0.13(-0.63%) |
Sep 29, 2022 | 21.30 | 21.36 | 21.22 | 21.34 | 4,621,930 | -0.08(-0.37%) |
Sep 28, 2022 | 21.31 | 21.45 | 21.26 | 21.42 | 8,394,001 | +0.20(+0.92%) |
Sep 27, 2022 | 21.36 | 21.37 | 21.17 | 21.22 | 4,727,183 | +0.03(+0.13%) |
Sep 26, 2022 | 21.36 | 21.42 | 21.19 | 21.20 | 8,072,139 | -0.20(-0.92%) |
Sep 23, 2022 | 21.49 | 21.52 | 21.33 | 21.39 | 6,866,865 | -0.19(-0.87%) |
Sep 22, 2022 | 21.66 | 21.66 | 21.54 | 21.58 | 6,060,403 | -0.10(-0.45%) |
Sep 21, 2022 | 21.77 | 21.83 | 21.59 | 21.68 | 7,613,238 | -0.04(-0.16%) |
Sep 20, 2022 | 21.77 | 21.77 | 21.69 | 21.71 | 7,804,499 | -0.14(-0.65%) |
Sep 19, 2022 | 21.71 | 21.87 | 21.71 | 21.86 | 2,913,272 | +0.05(+0.25%) |
Sep 16, 2022 | 21.63 | 21.81 | 21.60 | 21.80 | 4,817,223 | +0.07(+0.33%) |
Sep 15, 2022 | 21.79 | 21.83 | 21.73 | 21.73 | 3,660,822 | -0.08(-0.37%) |
Sep 14, 2022 | 21.83 | 21.95 | 21.79 | 21.81 | 8,133,148 | +0.02(+0.08%) |
Sep 13, 2022 | 21.93 | 21.98 | 21.79 | 21.79 | 7,737,486 | -0.37(-1.65%) |
Sep 12, 2022 | 22.17 | 22.20 | 22.09 | 22.16 | 4,961,834 | +0.07(+0.32%) |
Sep 09, 2022 | 22.16 | 22.20 | 22.05 | 22.09 | 3,194,802 | +0.05(+0.24%) |
Sep 08, 2022 | 21.93 | 22.04 | 21.88 | 22.04 | 4,669,322 | +0.06(+0.28%) |
Sep 07, 2022 | 21.77 | 21.97 | 21.75 | 21.97 | 4,398,788 | +0.22(+1.03%) |
Sep 06, 2022 | 21.79 | 21.80 | 21.68 | 21.75 | 4,206,587 | -0.04(-0.16%) |
Sep 02, 2022 | 21.91 | 21.95 | 21.75 | 21.79 | 5,568,922 | +0.01(+0.04%) |
Sep 01, 2022 | 21.71 | 21.79 | 21.61 | 21.78 | 4,557,240 | +0.05(+0.22%) |
Aug 31, 2022 | 21.82 | 21.84 | 21.70 | 21.73 | 8,733,970 | -0.09(-0.41%) |
Aug 30, 2022 | 21.95 | 21.96 | 21.74 | 21.82 | 21,438,514 | -0.12(-0.53%) |
Aug 29, 2022 | 21.90 | 22.00 | 21.87 | 21.93 | 7,254,833 | -0.03(-0.12%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.95 | 21.96 | 9,459,880 | -0.28(-1.28%) |
Aug 25, 2022 | 22.16 | 22.25 | 22.12 | 22.24 | 4,740,759 | +0.13(+0.60%) |
Aug 24, 2022 | 22.08 | 22.14 | 22.05 | 22.11 | 7,273,820 | +0.06(+0.28%) |
Aug 23, 2022 | 22.04 | 22.10 | 21.98 | 22.05 | 9,755,907 | +0.04(+0.20%) |
Aug 22, 2022 | 22.08 | 22.09 | 21.99 | 22.00 | 19,558,976 | -0.20(-0.88%) |
Aug 19, 2022 | 22.30 | 22.30 | 22.17 | 22.20 | 6,839,791 | -0.17(-0.75%) |
Aug 18, 2022 | 22.36 | 22.39 | 22.33 | 22.37 | 3,538,557 | +0.04(+0.20%) |
Aug 17, 2022 | 22.36 | 22.41 | 22.31 | 22.32 | 6,178,229 | -0.14(-0.63%) |
Aug 16, 2022 | 22.51 | 22.53 | 22.41 | 22.47 | 4,709,733 | -0.06(-0.28%) |
Aug 15, 2022 | 22.54 | 22.57 | 22.49 | 22.53 | 4,038,446 | -0.04(-0.16%) |
Aug 12, 2022 | 22.47 | 22.56 | 22.42 | 22.56 | 3,519,242 | +0.16(+0.71%) |
Aug 11, 2022 | 22.60 | 22.62 | 22.38 | 22.40 | 11,584,488 | -0.07(-0.32%) |
Aug 10, 2022 | 22.43 | 22.48 | 22.40 | 22.47 | 14,368,892 | +0.25(+1.12%) |
Aug 09, 2022 | 22.31 | 22.31 | 22.23 | 22.23 | 5,471,217 | -0.10(-0.44%) |
Aug 08, 2022 | 22.39 | 22.46 | 22.32 | 22.32 | 4,042,301 | +0.00(+0.00%) |
Aug 05, 2022 | 22.23 | 22.34 | 22.16 | 22.32 | 6,505,826 | -0.04(-0.20%) |
Aug 04, 2022 | 22.37 | 22.39 | 22.32 | 22.37 | 4,575,729 | +0.06(+0.28%) |
Aug 03, 2022 | 22.23 | 22.33 | 22.18 | 22.31 | 5,059,377 | +0.14(+0.64%) |
Aug 02, 2022 | 22.21 | 22.21 | 22.13 | 22.16 | 5,802,848 | -0.04(-0.20%) |
Aug 01, 2022 | 22.18 | 22.25 | 22.14 | 22.21 | 4,484,487 | -0.02(-0.08%) |
Jul 29, 2022 | 22.19 | 22.27 | 22.13 | 22.23 | 7,736,208 | +0.06(+0.28%) |
Jul 28, 2022 | 22.05 | 22.16 | 22.01 | 22.16 | 11,255,401 | +0.19(+0.84%) |
Jul 27, 2022 | 21.89 | 22.02 | 21.87 | 21.98 | 6,528,606 | +0.19(+0.89%) |
Jul 26, 2022 | 21.87 | 21.87 | 21.77 | 21.79 | 8,456,072 | -0.11(-0.48%) |
Jul 25, 2022 | 21.92 | 21.94 | 21.85 | 21.89 | 4,822,829 | +0.02(+0.08%) |
Jul 22, 2022 | 22.01 | 22.05 | 21.81 | 21.87 | 11,722,684 | -0.08(-0.36%) |
Jul 21, 2022 | 21.74 | 21.98 | 21.71 | 21.95 | 8,426,421 | +0.19(+0.89%) |
Jul 20, 2022 | 21.72 | 21.87 | 21.68 | 21.76 | 22,077,866 | +0.09(+0.41%) |
Jul 19, 2022 | 21.51 | 21.70 | 21.50 | 21.67 | 7,896,846 | +0.25(+1.15%) |
Jul 18, 2022 | 21.64 | 21.64 | 21.40 | 21.42 | 11,012,013 | -0.17(-0.78%) |
Jul 15, 2022 | 21.48 | 21.60 | 21.45 | 21.59 | 3,574,558 | +0.19(+0.91%) |
Jul 14, 2022 | 21.27 | 21.41 | 21.18 | 21.40 | 4,158,254 | -0.04(-0.21%) |
Jul 13, 2022 | 21.29 | 21.50 | 21.29 | 21.44 | 8,421,729 | -0.02(-0.08%) |
Jul 12, 2022 | 21.42 | 21.48 | 21.41 | 21.46 | 6,074,332 | +0.04(+0.16%) |
Jul 11, 2022 | 21.50 | 21.53 | 21.41 | 21.42 | 6,535,531 | -0.07(-0.33%) |
Jul 08, 2022 | 21.42 | 21.51 | 21.38 | 21.49 | 4,716,958 | +0.01(+0.04%) |
Jul 07, 2022 | 21.33 | 21.49 | 21.30 | 21.49 | 5,612,953 | +0.27(+1.29%) |
Jul 06, 2022 | 21.26 | 21.29 | 21.18 | 21.21 | 6,017,214 | -0.09(-0.41%) |
Jul 05, 2022 | 21.26 | 21.31 | 21.12 | 21.30 | 6,376,512 | -0.01(-0.04%) |
Jul 01, 2022 | 21.24 | 21.39 | 21.21 | 21.31 | 9,323,366 | +0.12(+0.59%) |
Jun 30, 2022 | 21.15 | 21.23 | 21.10 | 21.18 | 7,022,306 | -0.05(-0.25%) |
Jun 29, 2022 | 21.27 | 21.29 | 21.18 | 21.24 | 9,364,525 | -0.04(-0.17%) |
Jun 28, 2022 | 21.47 | 21.48 | 21.26 | 21.27 | 5,443,780 | -0.19(-0.90%) |
Jun 27, 2022 | 21.59 | 21.59 | 21.46 | 21.47 | 8,254,758 | -0.07(-0.33%) |
Jun 24, 2022 | 21.48 | 21.61 | 21.46 | 21.54 | 4,769,035 | +0.09(+0.41%) |
Jun 23, 2022 | 21.39 | 21.46 | 21.36 | 21.45 | 8,617,894 | +0.11(+0.49%) |
Jun 22, 2022 | 21.36 | 21.43 | 21.33 | 21.34 | 5,589,333 | -0.02(-0.08%) |
Jun 21, 2022 | 21.50 | 21.53 | 21.35 | 21.36 | 10,742,519 | -0.03(-0.12%) |
Jun 17, 2022 | 21.39 | 21.47 | 21.30 | 21.39 | 13,935,736 | +0.10(+0.45%) |
Jun 16, 2022 | 21.35 | 21.42 | 21.19 | 21.29 | 15,304,893 | -0.29(-1.34%) |
Jun 15, 2022 | 21.37 | 21.67 | 21.32 | 21.58 | 15,121,177 | +0.34(+1.61%) |
Jun 14, 2022 | 21.24 | 21.36 | 21.11 | 21.24 | 16,469,615 | +0.18(+0.88%) |
Jun 13, 2022 | 21.38 | 21.40 | 20.99 | 21.05 | 43,251,896 | -0.61(-2.84%) |
Jun 10, 2022 | 21.91 | 21.91 | 21.61 | 21.67 | 14,572,253 | -0.32(-1.48%) |
Jun 09, 2022 | 22.11 | 22.15 | 21.99 | 21.99 | 13,679,144 | -0.15(-0.67%) |
Jun 08, 2022 | 22.26 | 22.26 | 22.12 | 22.14 | 5,579,521 | -0.14(-0.63%) |
Jun 07, 2022 | 22.19 | 22.29 | 22.18 | 22.28 | 7,311,504 | +0.04(+0.16%) |
Jun 06, 2022 | 22.38 | 22.38 | 22.22 | 22.25 | 5,733,315 | -0.08(-0.35%) |
Jun 03, 2022 | 22.36 | 22.37 | 22.30 | 22.33 | 4,817,187 | -0.11(-0.51%) |
Jun 02, 2022 | 22.35 | 22.44 | 22.32 | 22.44 | 7,023,037 | +0.07(+0.31%) |
Jun 01, 2022 | 22.41 | 22.43 | 22.32 | 22.37 | 24,297,694 | -0.04(-0.17%) |
May 31, 2022 | 22.44 | 22.45 | 22.34 | 22.41 | 21,534,400 | -0.11(-0.47%) |
May 27, 2022 | 22.43 | 22.53 | 22.39 | 22.51 | 7,230,327 | +0.17(+0.78%) |
May 26, 2022 | 22.20 | 22.36 | 22.16 | 22.34 | 8,054,499 | +0.21(+0.95%) |
May 25, 2022 | 21.94 | 22.15 | 21.93 | 22.13 | 5,412,342 | +0.20(+0.92%) |
May 24, 2022 | 21.82 | 21.96 | 21.80 | 21.93 | 6,241,378 | +0.07(+0.32%) |
May 23, 2022 | 21.87 | 21.89 | 21.84 | 21.86 | 5,952,177 | +0.04(+0.16%) |
May 20, 2022 | 21.89 | 21.89 | 21.75 | 21.82 | 7,055,410 | -0.02(-0.08%) |
May 19, 2022 | 21.72 | 21.88 | 21.70 | 21.84 | 8,483,707 | +0.10(+0.48%) |
May 18, 2022 | 21.79 | 21.79 | 21.72 | 21.73 | 8,639,124 | -0.13(-0.60%) |
May 17, 2022 | 21.92 | 21.92 | 21.84 | 21.87 | 7,708,108 | -0.01(-0.04%) |
May 16, 2022 | 21.94 | 21.94 | 21.87 | 21.87 | 5,640,690 | -0.03(-0.12%) |
May 13, 2022 | 21.98 | 21.98 | 21.83 | 21.90 | 6,867,020 | -0.02(-0.08%) |
May 12, 2022 | 21.91 | 21.97 | 21.82 | 21.92 | 7,446,670 | +0.00(+0.00%) |
May 11, 2022 | 22.00 | 22.11 | 21.92 | 21.92 | 7,967,246 | -0.11(-0.48%) |
May 10, 2022 | 22.08 | 22.09 | 21.95 | 22.02 | 11,113,111 | +0.06(+0.28%) |
May 09, 2022 | 22.02 | 22.08 | 21.94 | 21.96 | 7,464,468 | -0.17(-0.79%) |
May 06, 2022 | 22.15 | 22.21 | 22.08 | 22.14 | 7,588,981 | -0.08(-0.35%) |
May 05, 2022 | 22.38 | 22.41 | 22.15 | 22.22 | 9,373,853 | -0.26(-1.17%) |
May 04, 2022 | 22.35 | 22.52 | 22.21 | 22.48 | 10,898,330 | +0.16(+0.71%) |
May 03, 2022 | 22.28 | 22.37 | 22.28 | 22.32 | 6,968,213 | +0.08(+0.35%) |
May 02, 2022 | 22.22 | 22.26 | 22.16 | 22.24 | 8,614,271 | +0.01(+0.07%) |
Apr 29, 2022 | 22.36 | 22.38 | 22.22 | 22.23 | 6,100,426 | -0.18(-0.82%) |
Apr 28, 2022 | 22.37 | 22.46 | 22.31 | 22.41 | 7,548,559 | +0.09(+0.39%) |
Apr 27, 2022 | 22.42 | 22.45 | 22.31 | 22.32 | 6,109,261 | -0.08(-0.35%) |
Apr 26, 2022 | 22.52 | 22.52 | 22.39 | 22.40 | 6,230,368 | -0.11(-0.50%) |
Apr 25, 2022 | 22.40 | 22.54 | 22.38 | 22.51 | 9,533,767 | +0.13(+0.58%) |
Apr 22, 2022 | 22.47 | 22.47 | 22.37 | 22.38 | 9,469,721 | -0.10(-0.46%) |
Apr 21, 2022 | 22.62 | 22.63 | 22.48 | 22.49 | 10,060,547 | -0.08(-0.35%) |
Apr 20, 2022 | 22.58 | 22.62 | 22.54 | 22.57 | 7,909,723 | +0.02(+0.08%) |
Apr 19, 2022 | 22.51 | 22.57 | 22.49 | 22.55 | 5,726,551 | +0.02(+0.08%) |
Apr 18, 2022 | 22.54 | 22.58 | 22.51 | 22.53 | 9,469,893 | -0.03(-0.12%) |
Apr 14, 2022 | 22.65 | 22.68 | 22.50 | 22.56 | 6,090,116 | -0.10(-0.42%) |
Apr 13, 2022 | 22.58 | 22.65 | 22.57 | 22.65 | 7,870,952 | +0.11(+0.50%) |
Apr 12, 2022 | 22.51 | 22.61 | 22.49 | 22.54 | 8,953,605 | +0.10(+0.47%) |
Apr 11, 2022 | 22.46 | 22.49 | 22.40 | 22.44 | 8,177,825 | -0.09(-0.39%) |
Apr 08, 2022 | 22.56 | 22.61 | 22.51 | 22.52 | 6,417,556 | -0.07(-0.31%) |
Apr 07, 2022 | 22.64 | 22.65 | 22.58 | 22.59 | 10,207,421 | -0.03(-0.15%) |
Apr 06, 2022 | 22.64 | 22.71 | 22.56 | 22.63 | 17,203,590 | -0.08(-0.35%) |
Apr 05, 2022 | 22.88 | 22.88 | 22.71 | 22.71 | 13,674,879 | -0.17(-0.76%) |
Apr 04, 2022 | 22.79 | 22.89 | 22.78 | 22.88 | 8,128,278 | +0.10(+0.46%) |
Apr 01, 2022 | 22.76 | 22.79 | 22.71 | 22.78 | 8,353,070 | +0.01(+0.03%) |
Mar 31, 2022 | 22.84 | 22.85 | 22.75 | 22.77 | 8,071,784 | -0.03(-0.11%) |
Mar 30, 2022 | 22.84 | 22.84 | 22.80 | 22.80 | 12,453,619 | -0.08(-0.34%) |
Mar 29, 2022 | 22.78 | 22.87 | 22.75 | 22.87 | 7,948,404 | +0.20(+0.88%) |
Mar 28, 2022 | 22.57 | 22.67 | 22.56 | 22.67 | 3,593,151 | +0.07(+0.31%) |
Mar 25, 2022 | 22.68 | 22.68 | 22.58 | 22.60 | 5,820,521 | -0.07(-0.31%) |
Mar 24, 2022 | 22.65 | 22.68 | 22.61 | 22.67 | 4,461,057 | +0.03(+0.15%) |
Mar 23, 2022 | 22.68 | 22.69 | 22.61 | 22.64 | 6,718,980 | -0.03(-0.15%) |
Mar 22, 2022 | 22.60 | 22.70 | 22.58 | 22.67 | 10,063,505 | +0.09(+0.38%) |
Mar 21, 2022 | 22.73 | 22.75 | 22.53 | 22.59 | 9,527,104 | -0.15(-0.65%) |
Mar 18, 2022 | 22.68 | 22.74 | 22.63 | 22.73 | 5,220,667 | +0.04(+0.19%) |
Mar 17, 2022 | 22.60 | 22.69 | 22.60 | 22.69 | 10,859,582 | +0.12(+0.54%) |
Mar 16, 2022 | 22.45 | 22.59 | 22.36 | 22.57 | 13,506,951 | +0.21(+0.93%) |
Mar 15, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 8,918,378 | +0.09(+0.39%) |
Mar 14, 2022 | 22.44 | 22.44 | 22.24 | 22.27 | 8,602,831 | -0.14(-0.62%) |
Mar 11, 2022 | 22.57 | 22.57 | 22.41 | 22.41 | 5,710,524 | -0.12(-0.54%) |
Mar 10, 2022 | 22.54 | 22.60 | 22.51 | 22.54 | 7,778,660 | -0.10(-0.46%) |
Mar 09, 2022 | 22.60 | 22.66 | 22.57 | 22.64 | 6,784,650 | +0.11(+0.50%) |
Mar 08, 2022 | 22.57 | 22.63 | 22.51 | 22.53 | 9,977,227 | -0.03(-0.15%) |
Mar 07, 2022 | 22.69 | 22.70 | 22.55 | 22.56 | 10,428,737 | -0.16(-0.73%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.71 | 22.73 | 8,669,814 | -0.10(-0.42%) |
Mar 03, 2022 | 22.91 | 22.91 | 22.81 | 22.82 | 5,112,277 | -0.03(-0.15%) |
Mar 02, 2022 | 22.81 | 22.86 | 22.77 | 22.86 | 6,520,477 | +0.06(+0.27%) |
Mar 01, 2022 | 22.91 | 22.94 | 22.77 | 22.80 | 14,140,318 | -0.13(-0.58%) |
Feb 28, 2022 | 22.83 | 22.96 | 22.83 | 22.93 | 14,524,634 | +0.00(+0.00%) |
Feb 25, 2022 | 22.89 | 22.95 | 22.90 | 22.93 | 12,822,561 | +0.09(+0.38%) |
Feb 24, 2022 | 22.64 | 22.86 | 22.61 | 22.84 | 13,721,718 | +0.05(+0.23%) |
Feb 23, 2022 | 22.84 | 22.86 | 22.79 | 22.79 | 15,685,752 | -0.03(-0.11%) |
Feb 22, 2022 | 22.85 | 22.89 | 22.80 | 22.82 | 8,875,639 | -0.04(-0.19%) |
Feb 18, 2022 | 22.86 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.89 | 22.89 | 22.81 | 22.83 | 9,090,076 | -0.09(-0.38%) |
Feb 16, 2022 | 22.82 | 22.92 | 22.78 | 22.91 | 4,744,544 | +0.09(+0.38%) |
Feb 15, 2022 | 22.83 | 22.85 | 22.81 | 22.83 | 5,403,038 | +0.02(+0.08%) |
Feb 14, 2022 | 22.80 | 22.83 | 22.73 | 22.81 | 7,931,536 | +0.00(+0.00%) |
Feb 11, 2022 | 22.90 | 22.91 | 22.78 | 22.81 | 15,311,316 | -0.05(-0.23%) |
Feb 10, 2022 | 22.98 | 23.02 | 22.84 | 22.86 | 13,607,649 | -0.19(-0.83%) |
Feb 09, 2022 | 23.02 | 23.07 | 23.02 | 23.05 | 8,037,161 | +0.09(+0.38%) |
Feb 08, 2022 | 23.00 | 23.02 | 22.96 | 22.96 | 10,905,073 | -0.02(-0.08%) |
Feb 07, 2022 | 22.96 | 23.02 | 22.94 | 22.98 | 13,967,918 | +0.00(+0.00%) |
Feb 04, 2022 | 22.98 | 23.00 | 22.89 | 22.98 | 9,177,974 | -0.05(-0.23%) |
Feb 03, 2022 | 23.12 | 23.03 | 23.03 | 8,325,454 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.18 | 23.18 | 23.12 | 23.15 | 9,590,624 | +0.00(+0.00%) |
Feb 01, 2022 | 23.12 | 23.16 | 23.06 | 23.15 | 9,636,304 | +0.09(+0.41%) |
Jan 31, 2022 | 23.03 | 23.09 | 23.06 | 20,947,658 | +0.00(+0.00%) | |
Jan 28, 2022 | 23.00 | 23.08 | 22.94 | 23.06 | 7,846,503 | +0.04(+0.19%) |
Jan 27, 2022 | 23.12 | 23.15 | 22.98 | 23.02 | 5,748,479 | -0.09(-0.37%) |
Jan 26, 2022 | 23.20 | 23.23 | 23.08 | 23.10 | 6,797,288 | -0.05(-0.22%) |
Jan 25, 2022 | 23.15 | 23.18 | 23.12 | 23.16 | 5,772,524 | -0.06(-0.26%) |
Jan 24, 2022 | 23.18 | 23.22 | 23.08 | 23.22 | 7,830,022 | +0.00(+0.00%) |
Jan 21, 2022 | 23.20 | 23.25 | 23.19 | 23.22 | 6,272,953 | -0.01(-0.04%) |
Jan 20, 2022 | 23.28 | 23.32 | 23.22 | 23.22 | 3,722,313 | -0.04(-0.19%) |
Jan 19, 2022 | 23.28 | 23.31 | 23.26 | 23.27 | 6,311,412 | -0.01(-0.04%) |
Jan 18, 2022 | 23.30 | 23.30 | 23.27 | 23.28 | 9,808,420 | -0.06(-0.26%) |
Jan 14, 2022 | 23.34 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.39 | 23.39 | 23.32 | 23.33 | 6,602,088 | -0.05(-0.22%) |
Jan 12, 2022 | 23.40 | 23.40 | 23.35 | 23.38 | 4,610,795 | +0.02(+0.07%) |
Jan 11, 2022 | 23.28 | 23.36 | 23.25 | 23.36 | 4,725,046 | +0.10(+0.44%) |
Jan 10, 2022 | 23.24 | 23.28 | 23.17 | 23.26 | 8,085,243 | +0.00(+0.00%) |
Jan 07, 2022 | 23.28 | 23.28 | 23.24 | 23.26 | 6,677,798 | -0.01(-0.04%) |
Jan 06, 2022 | 23.28 | 23.33 | 23.27 | 23.27 | 14,138,903 | +0.00(+0.00%) |
Jan 05, 2022 | 23.40 | 23.40 | 23.26 | 23.27 | 5,741,892 | -0.12(-0.52%) |
Jan 04, 2022 | 23.41 | 23.41 | 23.35 | 23.39 | 5,789,141 | +0.02(+0.07%) |
Jan 03, 2022 | 23.38 | 23.39 | 23.34 | 23.37 | 4,660,881 | -0.02(-0.07%) |
Dec 31, 2021 | 23.37 | 23.39 | 23.37 | 23.39 | 3,440,370 | +0.02(+0.07%) |
Dec 30, 2021 | 23.41 | 23.41 | 23.37 | 23.37 | 3,540,089 | -0.03(-0.11%) |
Dec 29, 2021 | 23.41 | 23.42 | 23.39 | 23.40 | 4,034,241 | -0.02(-0.07%) |
Dec 28, 2021 | 23.44 | 23.44 | 23.40 | 23.41 | 5,042,642 | -0.03(-0.11%) |
Dec 27, 2021 | 23.41 | 23.44 | 23.40 | 23.44 | 2,506,949 | +0.05(+0.22%) |
Dec 23, 2021 | 23.37 | 23.41 | 23.36 | 23.39 | 5,089,403 | +0.03(+0.11%) |
Dec 22, 2021 | 23.28 | 23.36 | 23.28 | 23.36 | 4,624,047 | +0.07(+0.30%) |
Dec 21, 2021 | 23.24 | 23.29 | 23.23 | 23.29 | 4,141,272 | +0.08(+0.33%) |
Dec 20, 2021 | 23.22 | 23.22 | 23.18 | 23.22 | 5,082,383 | -0.03(-0.11%) |
Dec 17, 2021 | 23.25 | 23.25 | 23.21 | 23.24 | 8,808,400 | -0.02(-0.08%) |
Dec 16, 2021 | 23.30 | 23.30 | 23.24 | 23.26 | 12,766,683 | -0.03(-0.11%) |
Dec 15, 2021 | 23.24 | 23.28 | 23.19 | 23.28 | 8,377,604 | +0.05(+0.22%) |
Dec 14, 2021 | 23.22 | 23.25 | 23.20 | 23.23 | 4,928,270 | -0.03(-0.15%) |
Dec 13, 2021 | 23.23 | 23.28 | 23.22 | 23.27 | 6,664,338 | +0.03(+0.15%) |
Dec 10, 2021 | 23.25 | 23.26 | 23.23 | 23.23 | 3,318,635 | +0.02(+0.07%) |
Dec 09, 2021 | 23.28 | 23.28 | 23.21 | 23.22 | 6,334,134 | -0.06(-0.26%) |
Dec 08, 2021 | 23.27 | 23.28 | 23.24 | 23.28 | 9,358,748 | +0.01(+0.04%) |
Dec 07, 2021 | 23.26 | 23.30 | 23.23 | 23.27 | 8,503,063 | +0.09(+0.37%) |
Dec 06, 2021 | 23.15 | 23.22 | 23.13 | 23.18 | 5,827,898 | +0.04(+0.19%) |
Dec 03, 2021 | 23.13 | 23.15 | 23.09 | 23.14 | 6,475,864 | +0.01(+0.04%) |
Dec 02, 2021 | 23.03 | 23.15 | 23.03 | 23.13 | 12,308,937 | +0.11(+0.48%) |
Dec 01, 2021 | 23.07 | 23.12 | 23.01 | 23.02 | 8,380,864 | -0.00(-0.02%) |
Nov 30, 2021 | 23.07 | 23.10 | 23.07 | 23.02 | 13,805,497 | -0.09(-0.37%) |
Nov 29, 2021 | 23.05 | 23.12 | 23.05 | 23.11 | 7,181,550 | +0.09(+0.37%) |
Nov 26, 2021 | 23.07 | 23.07 | 22.99 | 23.02 | 3,250,524 | -0.12(-0.52%) |
Nov 24, 2021 | 23.13 | 23.14 | 23.08 | 23.14 | 5,772,516 | +0.00(+0.00%) |
Nov 23, 2021 | 23.17 | 23.18 | 23.13 | 23.14 | 2,357,337 | -0.03(-0.15%) |
Nov 22, 2021 | 23.24 | 23.24 | 23.17 | 23.18 | 4,407,284 | -0.04(-0.18%) |
Nov 19, 2021 | 23.24 | 23.25 | 23.21 | 23.22 | 2,386,274 | -0.01(-0.04%) |
Nov 18, 2021 | 23.28 | 23.28 | 23.22 | 23.23 | 4,090,248 | -0.03(-0.15%) |
Nov 17, 2021 | 23.29 | 23.29 | 23.25 | 23.26 | 3,941,046 | -0.02(-0.07%) |
Nov 16, 2021 | 23.26 | 23.28 | 23.26 | 23.28 | 3,066,252 | +0.01(+0.04%) |
Nov 15, 2021 | 23.31 | 23.31 | 23.26 | 23.27 | 2,839,384 | -0.02(-0.07%) |
Nov 12, 2021 | 23.31 | 23.32 | 23.29 | 23.29 | 1,874,006 | -0.01(-0.04%) |
Nov 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 1,559,242 | +0.00(+0.00%) |
Nov 10, 2021 | 23.36 | 23.30 | 6,472,405 | -0.08(-0.33%) | ||
Nov 09, 2021 | 23.37 | 23.38 | 23.35 | 23.37 | 2,207,107 | +0.01(+0.04%) |
Nov 08, 2021 | 23.41 | 23.41 | 23.36 | 23.37 | 3,715,659 | -0.03(-0.11%) |
Nov 05, 2021 | 23.37 | 23.39 | 23.36 | 23.39 | 3,427,005 | +0.04(+0.18%) |
Nov 04, 2021 | 23.33 | 23.35 | 23.31 | 23.35 | 5,440,384 | +0.03(+0.15%) |
Nov 03, 2021 | 23.27 | 23.31 | 23.25 | 23.31 | 2,914,485 | +0.04(+0.18%) |
Nov 02, 2021 | 23.24 | 23.28 | 23.23 | 23.27 | 5,154,243 | +0.03(+0.15%) |
Nov 01, 2021 | 23.28 | 23.34 | 23.24 | 23.24 | 3,295,917 | -0.02(-0.10%) |
Oct 29, 2021 | 23.27 | 23.28 | 23.25 | 23.26 | 1,987,628 | -0.03(-0.11%) |
Oct 28, 2021 | 23.28 | 23.29 | 23.26 | 23.29 | 3,543,010 | +0.02(+0.07%) |
Oct 27, 2021 | 23.27 | 23.29 | 23.25 | 23.27 | 3,214,464 | -0.02(-0.07%) |
Oct 26, 2021 | 23.28 | 23.29 | 3,525,301 | +0.01(+0.04%) | ||
Oct 25, 2021 | 23.26 | 23.28 | 23.23 | 23.28 | 2,463,034 | +0.03(+0.15%) |
Oct 22, 2021 | 23.27 | 23.27 | 23.23 | 23.24 | 3,902,599 | -0.02(-0.07%) |
Oct 21, 2021 | 23.31 | 23.31 | 23.26 | 23.26 | 3,571,101 | -0.04(-0.18%) |
Oct 20, 2021 | 23.30 | 23.30 | 23.29 | 23.30 | 1,426,455 | +0.03(+0.11%) |
Oct 19, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 1,689,085 | +0.02(+0.07%) |
Oct 18, 2021 | 23.25 | 23.28 | 23.24 | 23.26 | 4,265,425 | -0.01(-0.04%) |
Oct 15, 2021 | 23.31 | 23.31 | 23.27 | 23.27 | 3,111,118 | -0.03(-0.15%) |
Oct 14, 2021 | 23.24 | 23.30 | 23.24 | 23.30 | 11,479,605 | +0.09(+0.40%) |
Oct 13, 2021 | 23.18 | 23.22 | 23.17 | 23.21 | 5,335,250 | +0.03(+0.11%) |
Oct 12, 2021 | 23.16 | 23.20 | 23.16 | 23.18 | 3,366,117 | +0.04(+0.18%) |
Oct 11, 2021 | 23.21 | 23.21 | 23.14 | 23.14 | 2,562,253 | -0.05(-0.22%) |
Oct 08, 2021 | 23.24 | 23.24 | 23.18 | 23.19 | 4,628,300 | -0.03(-0.15%) |
Oct 07, 2021 | 23.24 | 23.28 | 23.22 | 23.23 | 4,680,401 | +0.01(+0.04%) |
Oct 06, 2021 | 23.18 | 23.24 | 23.17 | 23.22 | 4,396,583 | -0.02(-0.07%) |
Oct 05, 2021 | 23.24 | 23.27 | 23.22 | 23.24 | 2,331,686 | +0.01(+0.04%) |
Oct 04, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 4,546,227 | -0.04(-0.18%) |