Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.14 | 23.14 | 23.09 | 23.10 | 6,236,707 | -0.03(-0.11%) |
Sep 29, 2021 | 23.11 | 23.14 | 23.11 | 23.13 | 9,247,292 | +0.04(+0.18%) |
Sep 28, 2021 | 23.13 | 23.14 | 23.09 | 23.09 | 4,950,361 | -0.08(-0.33%) |
Sep 27, 2021 | 23.16 | 23.17 | 23.13 | 23.16 | 4,025,570 | +0.01(+0.04%) |
Sep 24, 2021 | 23.15 | 23.17 | 23.14 | 23.15 | 4,396,516 | -0.01(-0.04%) |
Sep 23, 2021 | 23.15 | 23.18 | 23.15 | 23.16 | 4,217,477 | +0.02(+0.07%) |
Sep 22, 2021 | 23.14 | 23.16 | 23.12 | 23.14 | 3,132,586 | +0.02(+0.07%) |
Sep 21, 2021 | 23.13 | 23.14 | 23.09 | 23.13 | 5,623,606 | +0.02(+0.07%) |
Sep 20, 2021 | 23.08 | 23.12 | 23.08 | 23.11 | 10,344,867 | -0.03(-0.15%) |
Sep 17, 2021 | 23.16 | 23.17 | 23.14 | 23.14 | 2,262,825 | -0.03(-0.11%) |
Sep 16, 2021 | 23.18 | 23.18 | 23.14 | 23.17 | 2,462,687 | -0.01(-0.04%) |
Sep 15, 2021 | 23.14 | 23.18 | 23.14 | 23.18 | 3,979,341 | +0.05(+0.22%) |
Sep 14, 2021 | 23.14 | 23.17 | 23.13 | 23.13 | 2,845,098 | -0.02(-0.07%) |
Sep 13, 2021 | 23.14 | 23.15 | 23.12 | 23.14 | 3,634,629 | +0.04(+0.18%) |
Sep 10, 2021 | 23.15 | 23.16 | 23.10 | 23.10 | 2,383,376 | -0.03(-0.11%) |
Sep 09, 2021 | 23.14 | 23.14 | 23.11 | 23.13 | 3,669,921 | +0.00(+0.00%) |
Sep 08, 2021 | 23.12 | 23.13 | 23.09 | 23.13 | 4,368,291 | +0.03(+0.15%) |
Sep 07, 2021 | 23.15 | 23.15 | 23.09 | 23.09 | 5,024,328 | -0.06(-0.26%) |
Sep 03, 2021 | 23.14 | 23.15 | 23.12 | 23.15 | 3,858,380 | +0.01(+0.04%) |
Sep 02, 2021 | 23.13 | 23.14 | 23.12 | 23.14 | 5,067,765 | +0.03(+0.15%) |
Sep 01, 2021 | 23.11 | 23.13 | 23.09 | 23.11 | 4,803,252 | +0.02(+0.07%) |
Aug 31, 2021 | 23.09 | 23.09 | 23.08 | 23.09 | 3,488,324 | +0.01(+0.04%) |
Aug 30, 2021 | 23.08 | 23.10 | 23.08 | 23.09 | 4,643,415 | +0.02(+0.07%) |
Aug 27, 2021 | 23.03 | 23.08 | 23.03 | 23.07 | 1,933,666 | +0.04(+0.18%) |
Aug 26, 2021 | 23.02 | 23.04 | 23.00 | 23.03 | 6,383,193 | +0.00(+0.00%) |
Aug 25, 2021 | 23.02 | 23.04 | 23.01 | 23.03 | 6,482,921 | +0.02(+0.07%) |
Aug 24, 2021 | 23.00 | 23.01 | 22.99 | 23.01 | 5,384,866 | +0.04(+0.18%) |
Aug 23, 2021 | 22.95 | 22.99 | 22.94 | 22.97 | 4,780,155 | +0.05(+0.22%) |
Aug 20, 2021 | 22.92 | 22.95 | 22.90 | 22.92 | 9,058,201 | +0.02(+0.07%) |
Aug 19, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 6,529,900 | -0.03(-0.11%) |
Aug 18, 2021 | 22.96 | 22.97 | 22.91 | 22.93 | 4,073,594 | -0.03(-0.15%) |
Aug 17, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 4,344,968 | -0.03(-0.11%) |
Aug 16, 2021 | 22.97 | 22.99 | 22.96 | 22.99 | 5,782,609 | +0.02(+0.07%) |
Aug 13, 2021 | 22.97 | 22.98 | 22.95 | 22.97 | 1,571,008 | +0.01(+0.04%) |
Aug 12, 2021 | 22.95 | 22.96 | 22.93 | 22.96 | 2,950,687 | +0.02(+0.07%) |
Aug 11, 2021 | 22.90 | 22.94 | 22.90 | 22.94 | 4,907,950 | +0.04(+0.18%) |
Aug 10, 2021 | 22.93 | 22.93 | 22.89 | 22.90 | 5,229,251 | -0.02(-0.07%) |
Aug 09, 2021 | 22.94 | 22.96 | 22.92 | 22.92 | 2,893,292 | -0.05(-0.22%) |
Aug 06, 2021 | 22.98 | 22.98 | 22.95 | 22.97 | 7,840,998 | +0.02(+0.07%) |
Aug 05, 2021 | 22.93 | 22.97 | 22.93 | 22.95 | 3,436,420 | +0.03(+0.11%) |
Aug 04, 2021 | 22.96 | 22.96 | 22.92 | 22.93 | 2,391,159 | -0.03(-0.15%) |
Aug 03, 2021 | 22.99 | 22.99 | 22.95 | 22.96 | 4,670,657 | +0.01(+0.04%) |
Aug 02, 2021 | 23.01 | 23.03 | 22.95 | 22.95 | 2,741,171 | -0.05(-0.23%) |
Jul 30, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,134,055 | -0.03(-0.11%) |
Jul 29, 2021 | 23.02 | 23.04 | 23.02 | 23.03 | 4,272,139 | +0.03(+0.11%) |
Jul 28, 2021 | 23.01 | 23.02 | 22.98 | 23.00 | 3,219,478 | +0.02(+0.07%) |
Jul 27, 2021 | 23.00 | 23.00 | 22.96 | 22.99 | 5,888,034 | -0.03(-0.15%) |
Jul 26, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 3,037,217 | +0.00(+0.00%) |
Jul 23, 2021 | 23.02 | 23.03 | 23.00 | 23.02 | 5,326,710 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.01 | 22.97 | 23.00 | 6,143,629 | +0.00(+0.00%) |
Jul 21, 2021 | 22.96 | 23.00 | 22.96 | 23.00 | 5,216,897 | +0.04(+0.18%) |
Jul 20, 2021 | 22.88 | 22.95 | 22.87 | 22.95 | 5,508,787 | +0.08(+0.33%) |
Jul 19, 2021 | 22.97 | 22.97 | 22.85 | 22.88 | 9,452,254 | -0.13(-0.55%) |
Jul 16, 2021 | 23.03 | 23.04 | 23.00 | 23.00 | 3,196,571 | -0.03(-0.11%) |
Jul 15, 2021 | 23.04 | 23.04 | 23.01 | 23.03 | 2,930,690 | +0.00(+0.00%) |
Jul 14, 2021 | 23.05 | 23.05 | 23.03 | 23.03 | 3,601,388 | +0.02(+0.07%) |
Jul 13, 2021 | 23.06 | 23.06 | 23.01 | 23.01 | 2,930,925 | -0.04(-0.18%) |
Jul 12, 2021 | 23.08 | 23.08 | 23.05 | 23.05 | 1,324,960 | -0.03(-0.11%) |
Jul 09, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 2,022,387 | +0.03(+0.11%) |
Jul 08, 2021 | 23.05 | 23.06 | 23.03 | 23.05 | 6,753,341 | -0.03(-0.15%) |
Jul 07, 2021 | 23.09 | 23.10 | 23.05 | 23.09 | 3,066,491 | +0.00(+0.00%) |
Jul 06, 2021 | 23.08 | 23.09 | 23.06 | 23.09 | 1,856,511 | +0.01(+0.04%) |
Jul 02, 2021 | 23.06 | 23.08 | 23.05 | 23.08 | 11,109,244 | +0.03(+0.15%) |
Jul 01, 2021 | 23.04 | 23.06 | 23.04 | 23.05 | 7,348,176 | +0.01(+0.06%) |
Jun 30, 2021 | 23.02 | 23.03 | 23.01 | 23.03 | 3,526,316 | +0.01(+0.04%) |
Jun 29, 2021 | 23.02 | 23.02 | 23.01 | 23.02 | 4,097,110 | +0.02(+0.07%) |
Jun 28, 2021 | 23.03 | 23.03 | 23.00 | 23.01 | 6,067,220 | -0.01(-0.04%) |
Jun 25, 2021 | 23.02 | 23.02 | 23.00 | 23.02 | 2,596,629 | +0.01(+0.04%) |
Jun 24, 2021 | 22.98 | 23.02 | 22.97 | 23.01 | 1,701,379 | +0.03(+0.15%) |
Jun 23, 2021 | 22.97 | 23.00 | 22.97 | 22.97 | 8,214,888 | +0.00(+0.00%) |
Jun 22, 2021 | 22.94 | 22.98 | 22.94 | 22.97 | 5,989,211 | +0.02(+0.07%) |
Jun 21, 2021 | 22.95 | 22.97 | 22.94 | 22.96 | 5,462,338 | +0.04(+0.18%) |
Jun 18, 2021 | 22.93 | 22.94 | 22.91 | 22.92 | 7,779,501 | -0.03(-0.11%) |
Jun 17, 2021 | 22.97 | 22.97 | 22.92 | 22.94 | 5,567,835 | +0.00(+0.00%) |
Jun 16, 2021 | 22.97 | 22.97 | 22.91 | 22.94 | 7,036,261 | -0.01(-0.04%) |
Jun 15, 2021 | 22.95 | 22.96 | 22.92 | 22.95 | 5,969,438 | +0.00(+0.00%) |
Jun 14, 2021 | 22.97 | 22.97 | 22.93 | 22.95 | 7,137,782 | -0.01(-0.04%) |
Jun 11, 2021 | 22.97 | 22.97 | 22.93 | 22.96 | 5,047,133 | +0.00(+0.00%) |
Jun 10, 2021 | 22.91 | 22.96 | 22.91 | 22.96 | 8,400,244 | +0.05(+0.22%) |
Jun 09, 2021 | 22.92 | 22.92 | 22.91 | 22.91 | 5,701,374 | +0.01(+0.04%) |
Jun 08, 2021 | 22.92 | 22.92 | 22.57 | 22.90 | 3,818,339 | +0.00(+0.00%) |
Jun 07, 2021 | 22.87 | 22.90 | 22.87 | 22.90 | 5,191,886 | +0.03(+0.11%) |
Jun 04, 2021 | 22.86 | 22.88 | 22.86 | 22.87 | 2,859,189 | +0.02(+0.11%) |
Jun 03, 2021 | 22.84 | 22.87 | 22.82 | 22.85 | 3,913,335 | -0.02(-0.07%) |
Jun 02, 2021 | 22.87 | 22.87 | 22.83 | 22.87 | 6,090,454 | +0.01(+0.04%) |
Jun 01, 2021 | 22.83 | 22.86 | 22.82 | 22.86 | 6,113,029 | +0.05(+0.22%) |
May 28, 2021 | 22.83 | 22.83 | 22.51 | 22.81 | 4,935,332 | +0.00(+0.00%) |
May 27, 2021 | 22.82 | 22.84 | 22.79 | 22.81 | 4,524,875 | +0.00(+0.00%) |
May 26, 2021 | 22.80 | 22.81 | 22.79 | 22.81 | 2,639,777 | +0.01(+0.04%) |
May 25, 2021 | 22.81 | 22.81 | 22.78 | 22.80 | 5,604,595 | -0.01(-0.04%) |
May 24, 2021 | 22.78 | 22.81 | 22.77 | 22.81 | 7,216,127 | +0.05(+0.22%) |
May 21, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 4,834,804 | +0.03(+0.11%) |
May 20, 2021 | 22.69 | 22.76 | 22.69 | 22.73 | 4,454,814 | +0.05(+0.22%) |
May 19, 2021 | 22.67 | 22.72 | 22.66 | 22.68 | 6,193,692 | -0.04(-0.18%) |
May 18, 2021 | 22.77 | 22.77 | 22.71 | 22.72 | 2,187,700 | -0.04(-0.18%) |
May 17, 2021 | 22.76 | 22.78 | 22.74 | 22.76 | 4,183,834 | +0.02(+0.07%) |
May 14, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 7,951,383 | +0.03(+0.15%) |
May 13, 2021 | 22.72 | 22.75 | 22.69 | 22.71 | 12,415,802 | +0.02(+0.11%) |
May 12, 2021 | 22.74 | 22.74 | 22.68 | 22.69 | 6,042,737 | -0.07(-0.29%) |
May 11, 2021 | 22.75 | 22.76 | 22.71 | 22.76 | 6,577,756 | -0.01(-0.04%) |
May 10, 2021 | 22.78 | 22.80 | 22.76 | 22.76 | 5,837,777 | +0.00(+0.00%) |
May 07, 2021 | 22.81 | 22.82 | 22.76 | 22.76 | 5,715,163 | -0.01(-0.04%) |
May 06, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 2,816,752 | -0.02(-0.07%) |
May 05, 2021 | 22.76 | 22.79 | 22.75 | 22.79 | 8,871,894 | +0.04(+0.18%) |
May 04, 2021 | 22.76 | 22.76 | 22.72 | 22.75 | 7,570,251 | -0.01(-0.04%) |
May 03, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 3,103,940 | -0.02(-0.07%) |
Apr 30, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 9,417,556 | +0.02(+0.11%) |
Apr 29, 2021 | 22.78 | 22.78 | 22.73 | 22.75 | 3,439,062 | +0.01(+0.04%) |
Apr 28, 2021 | 22.72 | 22.76 | 22.70 | 22.74 | 7,945,222 | +0.02(+0.11%) |
Apr 27, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 5,582,357 | -0.02(-0.07%) |
Apr 26, 2021 | 22.73 | 22.75 | 22.71 | 22.73 | 3,361,890 | +0.01(+0.04%) |
Apr 23, 2021 | 22.71 | 22.74 | 22.70 | 22.72 | 4,672,556 | +0.03(+0.15%) |
Apr 22, 2021 | 22.73 | 22.73 | 22.68 | 22.69 | 4,258,462 | -0.02(-0.11%) |
Apr 21, 2021 | 22.68 | 22.71 | 22.66 | 22.71 | 5,119,676 | +0.04(+0.18%) |
Apr 20, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 6,249,288 | -0.02(-0.07%) |
Apr 19, 2021 | 22.70 | 22.71 | 22.68 | 22.69 | 5,169,109 | -0.01(-0.04%) |
Apr 16, 2021 | 22.76 | 22.76 | 22.70 | 22.70 | 3,540,458 | -0.03(-0.15%) |
Apr 15, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 3,232,510 | +0.06(+0.26%) |
Apr 14, 2021 | 22.67 | 22.71 | 22.66 | 22.67 | 5,806,876 | -0.02(-0.07%) |
Apr 13, 2021 | 22.66 | 22.69 | 22.63 | 22.69 | 4,971,761 | +0.02(+0.07%) |
Apr 12, 2021 | 22.65 | 22.67 | 22.63 | 22.67 | 7,943,098 | +0.02(+0.07%) |
Apr 09, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 4,132,543 | -0.02(-0.07%) |
Apr 08, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 7,386,366 | +0.00(+0.00%) |
Apr 07, 2021 | 22.67 | 22.68 | 22.66 | 22.67 | 5,785,466 | +0.01(+0.04%) |
Apr 06, 2021 | 22.65 | 22.68 | 22.64 | 22.66 | 8,123,252 | +0.02(+0.07%) |
Apr 05, 2021 | 22.68 | 22.68 | 22.62 | 22.65 | 4,187,118 | +0.01(+0.04%) |
Apr 01, 2021 | 22.61 | 22.64 | 22.60 | 22.64 | 8,171,429 | +0.04(+0.18%) |
Mar 31, 2021 | 22.57 | 22.61 | 22.57 | 22.60 | 5,411,741 | +0.06(+0.26%) |
Mar 30, 2021 | 22.55 | 22.57 | 22.53 | 22.54 | 6,871,232 | -0.03(-0.15%) |
Mar 29, 2021 | 22.55 | 22.57 | 22.52 | 22.57 | 6,542,363 | +0.02(+0.11%) |
Mar 26, 2021 | 22.51 | 22.56 | 22.47 | 22.55 | 7,024,834 | +0.06(+0.26%) |
Mar 25, 2021 | 22.47 | 22.50 | 22.44 | 22.49 | 9,608,448 | +0.02(+0.11%) |
Mar 24, 2021 | 22.50 | 22.53 | 22.47 | 22.47 | 7,910,283 | +0.01(+0.04%) |
Mar 23, 2021 | 22.45 | 22.47 | 22.43 | 22.46 | 5,519,744 | +0.01(+0.04%) |
Mar 22, 2021 | 22.42 | 22.48 | 22.42 | 22.45 | 5,718,528 | +0.02(+0.11%) |
Mar 19, 2021 | 22.37 | 22.43 | 22.31 | 22.42 | 5,320,327 | +0.09(+0.41%) |
Mar 18, 2021 | 22.42 | 22.42 | 22.33 | 22.33 | 6,164,695 | -0.12(-0.52%) |
Mar 17, 2021 | 22.40 | 22.50 | 22.38 | 22.45 | 5,190,579 | +0.04(+0.18%) |
Mar 16, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 6,258,172 | -0.05(-0.22%) |
Mar 15, 2021 | 22.46 | 22.47 | 22.42 | 22.46 | 4,945,645 | +0.00(+0.00%) |
Mar 12, 2021 | 22.45 | 22.47 | 22.42 | 22.46 | 8,116,546 | -0.02(-0.07%) |
Mar 11, 2021 | 22.47 | 22.51 | 22.45 | 22.47 | 7,089,776 | +0.05(+0.22%) |
Mar 10, 2021 | 22.38 | 22.45 | 22.38 | 22.42 | 9,379,590 | +0.07(+0.30%) |
Mar 09, 2021 | 22.38 | 22.42 | 22.35 | 22.36 | 5,866,345 | +0.03(+0.15%) |
Mar 08, 2021 | 22.44 | 22.45 | 22.32 | 22.33 | 6,513,700 | -0.11(-0.48%) |
Mar 05, 2021 | 22.44 | 22.45 | 22.33 | 22.43 | 7,356,569 | +0.05(+0.22%) |
Mar 04, 2021 | 22.44 | 22.48 | 22.32 | 22.38 | 7,779,989 | -0.02(-0.11%) |
Mar 03, 2021 | 22.44 | 22.45 | 22.39 | 22.41 | 9,554,236 | -0.04(-0.18%) |
Mar 02, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 5,654,505 | -0.02(-0.07%) |
Mar 01, 2021 | 22.38 | 22.49 | 22.38 | 22.47 | 8,228,579 | +0.15(+0.69%) |
Feb 26, 2021 | 22.37 | 22.39 | 22.29 | 22.31 | 10,633,376 | -0.02(-0.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 22.30 | 22.33 | 9,935,611 | -0.12(-0.55%) |
Feb 24, 2021 | 22.42 | 22.47 | 22.39 | 22.45 | 5,526,817 | +0.02(+0.11%) |
Feb 23, 2021 | 22.35 | 22.44 | 22.34 | 22.43 | 7,720,238 | +0.05(+0.22%) |
Feb 22, 2021 | 22.41 | 22.42 | 22.37 | 22.38 | 6,963,678 | -0.02(-0.11%) |
Feb 19, 2021 | 22.41 | 22.44 | 22.39 | 22.40 | 4,843,364 | +0.00(+0.00%) |
Feb 18, 2021 | 22.40 | 22.42 | 22.38 | 22.40 | 14,312,163 | +0.00(+0.00%) |
Feb 17, 2021 | 22.37 | 22.42 | 22.37 | 22.40 | 6,857,434 | +0.01(+0.04%) |
Feb 16, 2021 | 22.43 | 22.43 | 22.39 | 22.39 | 4,001,997 | -0.02(-0.11%) |
Feb 12, 2021 | 22.39 | 22.44 | 22.39 | 22.42 | 2,775,962 | +0.03(+0.15%) |
Feb 11, 2021 | 22.39 | 22.40 | 22.37 | 22.39 | 4,409,626 | +0.02(+0.11%) |
Feb 10, 2021 | 22.39 | 22.40 | 22.35 | 22.36 | 5,496,554 | -0.01(-0.04%) |
Feb 09, 2021 | 22.40 | 22.40 | 22.36 | 22.37 | 3,487,576 | -0.04(-0.18%) |
Feb 08, 2021 | 22.36 | 22.41 | 22.36 | 22.41 | 4,856,843 | +0.07(+0.33%) |
Feb 05, 2021 | 22.37 | 22.39 | 22.34 | 22.34 | 3,759,277 | +0.02(+0.11%) |
Feb 04, 2021 | 22.32 | 22.34 | 22.30 | 22.31 | 3,933,120 | +0.03(+0.15%) |
Feb 03, 2021 | 22.30 | 22.31 | 22.27 | 22.28 | 5,710,991 | -0.01(-0.04%) |
Feb 02, 2021 | 22.28 | 22.30 | 22.26 | 22.29 | 3,860,710 | +0.07(+0.30%) |
Feb 01, 2021 | 22.21 | 22.24 | 22.16 | 22.22 | 6,362,654 | +0.08(+0.36%) |
Jan 29, 2021 | 22.19 | 22.25 | 22.13 | 22.14 | 7,109,569 | -0.07(-0.30%) |
Jan 28, 2021 | 22.21 | 22.27 | 22.19 | 22.21 | 8,856,821 | +0.05(+0.22%) |
Jan 27, 2021 | 22.20 | 22.22 | 22.13 | 22.16 | 4,404,069 | -0.05(-0.22%) |
Jan 26, 2021 | 22.23 | 22.23 | 22.20 | 22.21 | 4,029,729 | -0.01(-0.04%) |
Jan 25, 2021 | 22.23 | 22.23 | 22.15 | 22.22 | 4,127,768 | +0.01(+0.04%) |
Jan 22, 2021 | 22.22 | 22.23 | 22.19 | 22.21 | 5,886,138 | -0.02(-0.11%) |
Jan 21, 2021 | 22.27 | 22.27 | 22.22 | 22.23 | 3,845,237 | -0.01(-0.04%) |
Jan 20, 2021 | 22.23 | 22.25 | 22.20 | 22.24 | 6,951,258 | +0.06(+0.26%) |
Jan 19, 2021 | 22.18 | 22.21 | 22.16 | 22.18 | 5,481,174 | +0.04(+0.19%) |
Jan 15, 2021 | 22.16 | 22.18 | 22.13 | 22.14 | 6,928,509 | -0.02(-0.11%) |
Jan 14, 2021 | 22.19 | 22.19 | 22.14 | 22.17 | 11,279,040 | +0.01(+0.04%) |
Jan 13, 2021 | 22.12 | 22.18 | 22.11 | 22.16 | 5,835,907 | +0.05(+0.22%) |
Jan 12, 2021 | 22.11 | 22.13 | 22.06 | 22.11 | 5,080,538 | +0.03(+0.15%) |
Jan 11, 2021 | 22.10 | 22.13 | 22.08 | 22.08 | 2,950,355 | -0.07(-0.33%) |
Jan 08, 2021 | 22.16 | 22.16 | 22.10 | 22.15 | 6,527,401 | +0.03(+0.15%) |
Jan 07, 2021 | 22.10 | 22.15 | 22.10 | 22.12 | 7,854,348 | +0.05(+0.22%) |
Jan 06, 2021 | 22.08 | 22.14 | 22.07 | 22.07 | 11,577,492 | +0.00(+0.00%) |
Jan 05, 2021 | 22.07 | 22.10 | 22.05 | 22.07 | 4,247,914 | +0.00(+0.00%) |
Jan 04, 2021 | 22.14 | 22.14 | 22.02 | 22.07 | 5,690,127 | -0.05(-0.22%) |
Dec 31, 2020 | 22.12 | 22.12 | 22.12 | 3,351,555 | +0.02(+0.07%) | |
Dec 30, 2020 | 22.10 | 22.12 | 22.09 | 22.10 | 3,351,555 | +0.04(+0.19%) |
Dec 29, 2020 | 22.10 | 22.11 | 22.06 | 22.06 | 3,680,422 | +0.01(+0.04%) |
Dec 28, 2020 | 22.09 | 22.09 | 22.04 | 22.05 | 4,186,442 | +0.00(+0.00%) |
Dec 24, 2020 | 22.04 | 22.06 | 22.04 | 22.05 | 1,751,378 | +0.04(+0.19%) |
Dec 23, 2020 | 21.96 | 22.03 | 21.96 | 22.01 | 1,846,681 | +0.08(+0.37%) |
Dec 22, 2020 | 21.91 | 21.94 | 21.91 | 21.93 | 4,866,464 | +0.03(+0.15%) |
Dec 21, 2020 | 21.93 | 21.95 | 21.88 | 21.90 | 3,787,873 | -0.07(-0.34%) |
Dec 18, 2020 | 22.01 | 22.01 | 21.94 | 21.97 | 9,204,059 | +0.02(+0.09%) |
Dec 17, 2020 | 21.94 | 21.97 | 21.89 | 21.95 | 4,213,122 | +0.02(+0.07%) |
Dec 16, 2020 | 21.93 | 21.94 | 21.87 | 21.94 | 4,109,411 | -0.02(-0.07%) |
Dec 15, 2020 | 21.89 | 21.95 | 21.89 | 21.95 | 4,266,251 | +0.08(+0.37%) |
Dec 14, 2020 | 21.94 | 21.94 | 21.85 | 21.87 | 5,328,542 | -0.01(-0.04%) |
Dec 11, 2020 | 21.87 | 21.91 | 21.84 | 21.88 | 7,820,711 | +0.00(+0.00%) |
Dec 10, 2020 | 21.85 | 21.90 | 21.82 | 21.88 | 10,510,445 | +0.02(+0.07%) |
Dec 09, 2020 | 21.91 | 21.91 | 21.82 | 21.86 | 8,102,806 | -0.01(-0.04%) |
Dec 08, 2020 | 21.89 | 21.89 | 21.85 | 21.87 | 6,386,177 | +0.00(+0.00%) |
Dec 07, 2020 | 21.89 | 21.90 | 21.84 | 21.87 | 11,644,605 | -0.01(-0.04%) |
Dec 04, 2020 | 21.85 | 21.89 | 21.84 | 21.88 | 5,857,243 | +0.08(+0.37%) |
Dec 03, 2020 | 21.81 | 21.85 | 21.80 | 21.80 | 7,676,203 | +0.02(+0.11%) |
Dec 02, 2020 | 21.76 | 21.82 | 21.74 | 21.77 | 9,018,870 | +0.02(+0.07%) |
Dec 01, 2020 | 21.75 | 21.77 | 21.72 | 21.76 | 4,721,278 | +0.08(+0.35%) |
Nov 30, 2020 | 21.69 | 21.70 | 21.65 | 21.68 | 5,500,269 | -0.01(-0.04%) |
Nov 27, 2020 | 21.72 | 21.72 | 21.69 | 21.69 | 1,987,205 | +0.02(+0.07%) |
Nov 25, 2020 | 21.67 | 21.70 | 21.65 | 21.67 | 5,344,762 | +0.00(+0.00%) |
Nov 24, 2020 | 21.66 | 21.70 | 21.65 | 21.67 | 8,487,608 | +0.07(+0.30%) |
Nov 23, 2020 | 21.61 | 21.62 | 21.58 | 21.61 | 2,730,778 | +0.06(+0.26%) |
Nov 20, 2020 | 21.58 | 21.59 | 21.55 | 21.55 | 4,124,078 | -0.04(-0.19%) |
Nov 19, 2020 | 21.52 | 21.61 | 21.51 | 21.59 | 6,075,752 | +0.07(+0.30%) |
Nov 18, 2020 | 21.57 | 21.60 | 21.52 | 21.53 | 5,346,528 | -0.03(-0.15%) |
Nov 17, 2020 | 21.51 | 21.59 | 21.51 | 21.56 | 7,851,371 | +0.01(+0.04%) |
Nov 16, 2020 | 21.53 | 21.56 | 21.49 | 21.55 | 2,522,232 | +0.11(+0.53%) |
Nov 13, 2020 | 21.39 | 21.46 | 21.39 | 21.44 | 5,051,940 | +0.06(+0.27%) |
Nov 12, 2020 | 21.48 | 21.48 | 21.37 | 21.38 | 7,302,232 | -0.10(-0.45%) |
Nov 11, 2020 | 21.51 | 21.52 | 21.45 | 21.48 | 2,772,162 | -0.02(-0.08%) |
Nov 10, 2020 | 21.48 | 21.54 | 21.43 | 21.49 | 10,630,037 | +0.02(+0.11%) |
Nov 09, 2020 | 21.70 | 21.70 | 21.47 | 21.47 | 11,196,472 | +0.14(+0.65%) |
Nov 06, 2020 | 21.39 | 21.40 | 21.30 | 21.33 | 7,223,342 | -0.05(-0.23%) |
Nov 05, 2020 | 21.43 | 21.46 | 21.35 | 21.38 | 7,205,006 | +0.08(+0.38%) |
Nov 04, 2020 | 21.22 | 21.39 | 21.22 | 21.30 | 10,199,583 | +0.12(+0.58%) |
Nov 03, 2020 | 21.08 | 21.18 | 21.06 | 21.18 | 13,503,069 | +0.16(+0.77%) |
Nov 02, 2020 | 21.05 | 21.05 | 20.97 | 21.01 | 8,895,669 | +0.04(+0.18%) |
Oct 30, 2020 | 20.93 | 20.99 | 20.87 | 20.98 | 9,532,107 | +0.04(+0.19%) |
Oct 29, 2020 | 20.90 | 20.95 | 20.85 | 20.93 | 7,737,041 | +0.06(+0.27%) |
Oct 28, 2020 | 20.92 | 20.94 | 20.86 | 20.88 | 6,679,549 | -0.15(-0.73%) |
Oct 27, 2020 | 21.03 | 21.07 | 21.02 | 21.03 | 5,793,086 | +0.01(+0.04%) |
Oct 26, 2020 | 21.12 | 21.13 | 21.02 | 21.02 | 4,252,349 | -0.13(-0.61%) |
Oct 23, 2020 | 21.19 | 21.19 | 21.13 | 21.15 | 2,552,345 | +0.01(+0.04%) |
Oct 22, 2020 | 21.12 | 21.17 | 21.07 | 21.15 | 5,715,556 | +0.04(+0.19%) |
Oct 21, 2020 | 21.12 | 21.15 | 21.09 | 21.10 | 5,637,373 | +0.01(+0.04%) |
Oct 20, 2020 | 21.10 | 21.14 | 21.07 | 21.10 | 4,329,093 | +0.06(+0.27%) |
Oct 19, 2020 | 21.11 | 21.14 | 21.04 | 21.04 | 4,618,688 | -0.03(-0.15%) |
Oct 16, 2020 | 21.13 | 21.15 | 21.06 | 21.07 | 5,636,564 | -0.03(-0.15%) |
Oct 15, 2020 | 21.08 | 21.12 | 21.02 | 21.10 | 5,574,429 | -0.02(-0.08%) |
Oct 14, 2020 | 21.14 | 21.16 | 21.10 | 21.12 | 5,102,567 | -0.02(-0.11%) |
Oct 13, 2020 | 21.20 | 21.21 | 21.13 | 21.15 | 3,969,114 | -0.07(-0.34%) |
Oct 12, 2020 | 21.19 | 21.25 | 21.18 | 21.22 | 3,917,538 | +0.10(+0.46%) |
Oct 09, 2020 | 21.10 | 21.15 | 21.09 | 21.12 | 6,307,792 | +0.04(+0.19%) |
Oct 08, 2020 | 21.11 | 21.11 | 21.06 | 21.08 | 2,660,636 | +0.05(+0.23%) |
Oct 07, 2020 | 21.06 | 21.06 | 21.02 | 21.03 | 4,250,266 | +0.06(+0.27%) |
Oct 06, 2020 | 21.04 | 21.09 | 20.97 | 20.98 | 5,571,174 | -0.05(-0.23%) |
Oct 05, 2020 | 20.92 | 21.03 | 20.92 | 21.02 | 8,071,015 | +0.12(+0.58%) |
Oct 02, 2020 | 20.83 | 20.93 | 20.83 | 20.90 | 6,285,574 | -0.01(-0.04%) |