Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 22.33 | 22.33 | 22.32 | 22.33 | 22,087 | +0.06(+0.25%) |
Nov 29, 2021 | 22.30 | 22.31 | 22.27 | 22.27 | 3,933 | -0.02(-0.11%) |
Nov 26, 2021 | 22.30 | 22.32 | 22.30 | 22.30 | 2,689 | +0.21(+0.94%) |
Nov 24, 2021 | 22.09 | 22.09 | 22.02 | 22.09 | 1,177 | +0.04(+0.17%) |
Nov 23, 2021 | 22.08 | 22.10 | 22.04 | 22.05 | 8,210 | -0.06(-0.27%) |
Nov 22, 2021 | 22.10 | 22.14 | 22.10 | 22.11 | 2,574 | -0.12(-0.52%) |
Nov 19, 2021 | 22.26 | 22.26 | 22.23 | 22.23 | 4,869 | +0.07(+0.31%) |
Nov 18, 2021 | 22.18 | 22.16 | 22.16 | 22.16 | 2,340 | +0.02(+0.10%) |
Nov 17, 2021 | 22.11 | 22.15 | 22.11 | 22.13 | 2,229 | +0.00(+0.02%) |
Nov 16, 2021 | 22.15 | 22.16 | 22.12 | 22.13 | 2,541 | -0.00(-0.02%) |
Nov 15, 2021 | 22.13 | 22.17 | 22.12 | 22.13 | 16,308 | -0.07(-0.31%) |
Nov 12, 2021 | 22.25 | 22.25 | 22.19 | 22.20 | 10,874 | +0.01(+0.04%) |
Nov 11, 2021 | 22.24 | 22.24 | 22.17 | 22.19 | 4,688 | -0.05(-0.21%) |
Nov 10, 2021 | 23.19 | 22.24 | 4,519 | -0.15(-0.66%) | ||
Nov 09, 2021 | 22.39 | 22.44 | 22.39 | 22.39 | 3,483 | +0.10(+0.44%) |
Nov 08, 2021 | 22.31 | 22.34 | 22.29 | 22.29 | 3,948 | -0.05(-0.23%) |
Nov 05, 2021 | 22.36 | 22.36 | 22.31 | 22.34 | 1,667 | +0.09(+0.42%) |
Nov 04, 2021 | 22.25 | 22.25 | 22.22 | 22.25 | 7,591 | +0.07(+0.31%) |
Nov 03, 2021 | 22.21 | 22.23 | 22.16 | 22.18 | 8,326 | -0.05(-0.21%) |
Nov 02, 2021 | 22.22 | 22.25 | 22.22 | 22.23 | 3,532 | +0.05(+0.21%) |
Nov 01, 2021 | 22.12 | 22.18 | 22.23 | 22.18 | 2,203 | -0.05(-0.21%) |
Oct 29, 2021 | 22.19 | 22.24 | 22.19 | 22.23 | 156,556 | +0.03(+0.12%) |
Oct 28, 2021 | 22.21 | 22.23 | 22.20 | 22.20 | 1,758 | -0.03(-0.15%) |
Oct 27, 2021 | 22.18 | 22.26 | 22.18 | 22.23 | 3,937 | +0.10(+0.44%) |
Oct 26, 2021 | 22.10 | 22.14 | 22.14 | 18,078 | +0.02(+0.10%) | |
Oct 25, 2021 | 22.12 | 22.12 | 22.10 | 22.11 | 2,611 | +0.02(+0.10%) |
Oct 22, 2021 | 22.08 | 22.10 | 22.06 | 22.09 | 4,614 | +0.03(+0.13%) |
Oct 21, 2021 | 22.06 | 22.07 | 22.04 | 22.06 | 3,341 | -0.04(-0.17%) |
Oct 20, 2021 | 22.11 | 22.13 | 22.08 | 22.10 | 11,860 | -0.03(-0.13%) |
Oct 19, 2021 | 22.15 | 22.15 | 22.13 | 22.13 | 1,779 | -0.04(-0.19%) |
Oct 18, 2021 | 22.18 | 22.18 | 22.16 | 22.17 | 1,678 | -0.01(-0.04%) |
Oct 15, 2021 | 22.21 | 22.21 | 22.17 | 22.18 | 2,778 | -0.06(-0.29%) |
Oct 14, 2021 | 22.23 | 22.25 | 22.20 | 22.24 | 13,217 | +0.04(+0.17%) |
Oct 13, 2021 | 22.21 | 22.22 | 22.21 | 22.21 | 1,463 | +0.05(+0.21%) |
Oct 12, 2021 | 22.12 | 22.16 | 22.11 | 22.16 | 795 | +0.07(+0.34%) |
Oct 11, 2021 | 22.07 | 22.11 | 22.07 | 22.09 | 1,748 | -0.03(-0.13%) |
Oct 08, 2021 | 22.10 | 22.11 | 22.10 | 22.11 | 11,793 | -0.04(-0.17%) |
Oct 07, 2021 | 22.19 | 22.19 | 22.13 | 22.15 | 2,691 | -0.04(-0.17%) |
Oct 06, 2021 | 22.23 | 22.24 | 22.19 | 22.19 | 4,882 | -0.02(-0.10%) |
Oct 05, 2021 | 22.21 | 22.21 | 22.21 | 22.21 | 73 | -0.05(-0.21%) |
Oct 04, 2021 | 22.24 | 22.27 | 22.24 | 22.26 | 934 | -0.00(-0.02%) |
Oct 01, 2021 | 22.24 | 22.26 | 22.22 | 22.26 | 2,875 | +0.06(+0.25%) |
Sep 30, 2021 | 22.16 | 22.22 | 22.16 | 22.21 | 33,394 | +0.01(+0.03%) |
Sep 29, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 96 | -0.01(-0.06%) |
Sep 28, 2021 | 22.23 | 22.23 | 22.21 | 22.21 | 504 | -0.05(-0.21%) |
Sep 27, 2021 | 22.29 | 22.29 | 22.26 | 22.26 | 1,707 | -0.04(-0.17%) |
Sep 24, 2021 | 22.32 | 22.32 | 22.30 | 22.30 | 204,414 | -0.06(-0.27%) |
Sep 23, 2021 | 22.39 | 22.39 | 22.36 | 22.36 | 3,833 | -0.13(-0.58%) |
Sep 22, 2021 | 22.50 | 22.50 | 22.46 | 22.49 | 756,966 | +0.01(+0.06%) |
Sep 21, 2021 | 22.47 | 22.47 | 22.47 | 22.47 | 251 | -0.01(-0.04%) |
Sep 20, 2021 | 22.49 | 22.50 | 22.47 | 22.48 | 3,205 | +0.09(+0.39%) |
Sep 17, 2021 | 22.42 | 22.43 | 22.38 | 22.39 | 2,082 | -0.06(-0.25%) |
Sep 16, 2021 | 22.48 | 22.48 | 22.43 | 22.45 | 4,686 | -0.04(-0.16%) |
Sep 15, 2021 | 22.50 | 22.50 | 22.49 | 22.49 | 1,727 | -0.02(-0.10%) |
Sep 14, 2021 | 22.54 | 22.54 | 22.51 | 22.51 | 1,051 | +0.07(+0.33%) |
Sep 13, 2021 | 22.47 | 22.47 | 22.40 | 22.44 | 7,762 | +0.02(+0.10%) |
Sep 10, 2021 | 22.41 | 22.44 | 22.41 | 22.41 | 1,761 | -0.06(-0.25%) |
Sep 09, 2021 | 22.45 | 22.47 | 22.41 | 22.47 | 10,811 | +0.06(+0.27%) |
Sep 08, 2021 | 22.41 | 22.41 | 22.38 | 22.41 | 5,292 | +0.04(+0.16%) |
Sep 07, 2021 | 22.37 | 22.37 | 22.35 | 22.37 | 744 | -0.05(-0.21%) |
Sep 03, 2021 | 22.44 | 22.44 | 22.40 | 22.42 | 13,616 | -0.04(-0.19%) |
Sep 02, 2021 | 22.46 | 22.49 | 22.44 | 22.46 | 1,394 | +0.00(+0.02%) |
Sep 01, 2021 | 22.47 | 22.48 | 22.43 | 22.45 | 93,201 | +0.01(+0.04%) |
Aug 31, 2021 | 22.44 | 22.47 | 22.43 | 22.44 | 2,046 | -0.02(-0.11%) |
Aug 30, 2021 | 22.44 | 22.48 | 22.44 | 22.47 | 20,739 | +0.03(+0.15%) |
Aug 27, 2021 | 22.44 | 22.44 | 22.41 | 22.44 | 683 | +0.06(+0.27%) |
Aug 26, 2021 | 22.40 | 22.40 | 22.35 | 22.38 | 36,425 | -0.00(-0.02%) |
Aug 25, 2021 | 22.40 | 22.40 | 22.36 | 22.38 | 1,753 | -0.06(-0.29%) |
Aug 24, 2021 | 22.42 | 22.47 | 22.42 | 22.45 | 9,248 | -0.02(-0.08%) |
Aug 23, 2021 | 22.45 | 22.49 | 22.43 | 22.46 | 38,714 | -0.00(-0.00%) |
Aug 20, 2021 | 22.49 | 22.49 | 22.44 | 22.47 | 11,821 | -0.01(-0.04%) |
Aug 19, 2021 | 22.50 | 22.51 | 22.46 | 22.47 | 15,959 | +0.06(+0.27%) |
Aug 18, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 14,239 | -0.03(-0.14%) |
Aug 17, 2021 | 22.47 | 22.47 | 22.42 | 22.45 | 26,737 | -0.00(-0.02%) |
Aug 16, 2021 | 22.48 | 22.48 | 22.43 | 22.45 | 2,954 | +0.03(+0.13%) |
Aug 13, 2021 | 22.40 | 22.43 | 22.40 | 22.42 | 2,186 | +0.07(+0.32%) |
Aug 12, 2021 | 22.37 | 22.37 | 22.32 | 22.35 | 28,634 | +0.07(+0.33%) |
Aug 11, 2021 | 22.35 | 22.39 | 22.28 | 22.28 | 18,378 | -0.06(-0.27%) |
Aug 10, 2021 | 22.36 | 22.37 | 22.32 | 22.34 | 31,075 | -0.05(-0.21%) |
Aug 09, 2021 | 22.39 | 22.40 | 22.38 | 22.38 | 1,463 | -0.02(-0.08%) |
Aug 06, 2021 | 22.44 | 22.44 | 22.39 | 22.40 | 4,614 | -0.09(-0.39%) |
Aug 05, 2021 | 22.45 | 22.52 | 22.45 | 22.49 | 29,709 | +0.01(+0.04%) |
Aug 04, 2021 | 22.52 | 22.55 | 22.48 | 22.48 | 11,593 | -0.06(-0.29%) |
Aug 03, 2021 | 22.55 | 22.57 | 22.53 | 22.54 | 8,677 | +0.00(+0.02%) |
Aug 02, 2021 | 22.52 | 22.58 | 22.49 | 22.54 | 2,042 | +0.06(+0.27%) |
Jul 30, 2021 | 22.51 | 22.51 | 22.46 | 22.48 | 23,355 | +0.04(+0.16%) |
Jul 29, 2021 | 22.44 | 22.47 | 22.42 | 22.44 | 7,256 | -0.01(-0.06%) |
Jul 28, 2021 | 22.43 | 22.46 | 22.42 | 22.46 | 1,625 | +0.00(+0.02%) |
Jul 27, 2021 | 22.46 | 22.50 | 22.44 | 22.45 | 63,733 | +0.05(+0.21%) |
Jul 26, 2021 | 22.44 | 22.44 | 22.41 | 22.41 | 820 | -0.00(-0.02%) |
Jul 23, 2021 | 22.44 | 22.44 | 22.41 | 22.41 | 1,081 | -0.03(-0.12%) |
Jul 22, 2021 | 22.45 | 22.45 | 22.44 | 22.44 | 16,628 | +0.06(+0.25%) |
Jul 21, 2021 | 22.42 | 22.42 | 22.38 | 22.38 | 1,126 | -0.09(-0.41%) |
Jul 20, 2021 | 22.49 | 22.49 | 22.48 | 22.48 | 45,623 | -0.04(-0.16%) |
Jul 19, 2021 | 22.51 | 22.51 | 22.50 | 22.51 | 29,588 | +0.15(+0.66%) |
Jul 16, 2021 | 22.38 | 22.40 | 22.32 | 22.37 | 8,087 | +0.02(+0.10%) |
Jul 15, 2021 | 22.33 | 22.41 | 22.32 | 22.34 | 12,293 | +0.04(+0.16%) |
Jul 14, 2021 | 22.30 | 22.31 | 22.30 | 22.31 | 478 | +0.06(+0.25%) |
Jul 13, 2021 | 22.28 | 22.34 | 22.23 | 22.25 | 22,293 | -0.03(-0.14%) |
Jul 12, 2021 | 22.28 | 22.28 | 22.28 | 22.28 | 139 | -0.03(-0.12%) |
Jul 09, 2021 | 22.32 | 22.33 | 22.31 | 22.31 | 148,215 | -0.09(-0.39%) |
Jul 08, 2021 | 22.39 | 22.40 | 22.39 | 22.40 | 709 | +0.05(+0.21%) |
Jul 07, 2021 | 22.35 | 22.37 | 22.35 | 22.35 | 1,130 | +0.06(+0.29%) |
Jul 06, 2021 | 22.30 | 22.30 | 22.29 | 22.29 | 199 | +0.07(+0.33%) |
Jul 02, 2021 | 22.22 | 22.23 | 22.20 | 22.21 | 3,984 | +0.04(+0.19%) |
Jul 01, 2021 | 22.14 | 22.18 | 22.12 | 22.17 | 23,938 | -0.02(-0.11%) |
Jun 30, 2021 | 22.21 | 22.21 | 22.15 | 22.20 | 1,152,050 | +0.05(+0.23%) |
Jun 29, 2021 | 22.17 | 22.17 | 22.11 | 22.15 | 3,344 | +0.01(+0.04%) |
Jun 28, 2021 | 22.11 | 22.14 | 22.11 | 22.14 | 447 | +0.05(+0.22%) |
Jun 25, 2021 | 22.12 | 22.12 | 22.09 | 22.09 | 226 | -0.04(-0.18%) |
Jun 24, 2021 | 22.16 | 22.17 | 22.10 | 22.13 | 2,193 | -0.01(-0.06%) |
Jun 23, 2021 | 22.15 | 22.16 | 22.12 | 22.14 | 1,988 | -0.00(-0.02%) |
Jun 22, 2021 | 22.16 | 22.16 | 22.15 | 22.15 | 1,050 | +0.02(+0.08%) |
Jun 21, 2021 | 22.17 | 22.17 | 22.12 | 22.13 | 876 | -0.06(-0.27%) |
Jun 18, 2021 | 22.19 | 22.19 | 22.16 | 22.19 | 1,563 | +0.06(+0.25%) |
Jun 17, 2021 | 22.09 | 22.13 | 22.09 | 22.13 | 281 | +0.06(+0.25%) |
Jun 16, 2021 | 22.17 | 22.17 | 22.08 | 22.08 | 481,691 | -0.03(-0.13%) |
Jun 15, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 192 | -0.03(-0.12%) |
Jun 14, 2021 | 22.16 | 22.16 | 22.11 | 22.13 | 5,159 | -0.04(-0.17%) |
Jun 11, 2021 | 22.19 | 22.19 | 22.17 | 22.17 | 2,717 | -0.01(-0.05%) |
Jun 10, 2021 | 22.20 | 22.20 | 22.13 | 22.18 | 1,374 | +0.02(+0.09%) |
Jun 09, 2021 | 22.18 | 22.18 | 22.15 | 22.16 | 2,245 | +0.09(+0.42%) |
Jun 08, 2021 | 22.05 | 22.13 | 22.05 | 22.07 | 2,057 | -0.03(-0.15%) |
Jun 07, 2021 | 22.06 | 22.12 | 22.06 | 22.10 | 5,464 | +0.00(+0.02%) |
Jun 04, 2021 | 22.11 | 22.11 | 22.09 | 22.09 | 739 | +0.07(+0.31%) |
Jun 03, 2021 | 22.06 | 22.06 | 22.03 | 22.03 | 1,819 | -0.03(-0.15%) |
Jun 02, 2021 | 22.09 | 22.09 | 22.03 | 22.06 | 839 | +0.04(+0.17%) |
Jun 01, 2021 | 22.02 | 22.04 | 22.02 | 22.02 | 1,128 | -0.04(-0.19%) |
May 28, 2021 | 22.09 | 22.09 | 22.06 | 22.06 | 1,395,595 | +0.02(+0.09%) |
May 27, 2021 | 22.03 | 22.04 | 21.99 | 22.04 | 538 | -0.02(-0.08%) |
May 26, 2021 | 22.11 | 22.11 | 22.03 | 22.06 | 6,044 | -0.00(-0.02%) |
May 25, 2021 | 22.06 | 22.08 | 22.06 | 22.06 | 3,854 | +0.02(+0.08%) |
May 24, 2021 | 22.01 | 22.05 | 21.99 | 22.05 | 577 | +0.06(+0.27%) |
May 21, 2021 | 21.98 | 21.99 | 21.98 | 21.99 | 386 | +0.02(+0.08%) |
May 20, 2021 | 21.99 | 21.99 | 21.97 | 21.97 | 606 | +0.01(+0.06%) |
May 19, 2021 | 22.00 | 22.00 | 21.93 | 21.95 | 1,207 | -0.01(-0.04%) |
May 18, 2021 | 21.95 | 21.96 | 21.95 | 21.96 | 14,312 | -0.01(-0.06%) |
May 17, 2021 | 22.00 | 22.00 | 21.98 | 21.98 | 355 | -0.02(-0.10%) |
May 14, 2021 | 22.03 | 22.03 | 22.00 | 22.00 | 559 | +0.04(+0.17%) |
May 13, 2021 | 21.96 | 21.96 | 21.96 | 21.96 | 256 | +0.05(+0.23%) |
May 12, 2021 | 21.89 | 21.91 | 21.89 | 21.91 | 689 | -0.08(-0.35%) |
May 11, 2021 | 22.00 | 22.02 | 21.99 | 21.99 | 3,208 | -0.02(-0.09%) |
May 10, 2021 | 22.01 | 22.01 | 22.01 | 22.01 | 513 | -0.05(-0.23%) |
May 07, 2021 | 22.11 | 22.11 | 22.06 | 22.06 | 1,116 | -0.00(-0.02%) |
May 06, 2021 | 22.09 | 22.10 | 22.04 | 22.06 | 2,946 | +0.02(+0.10%) |
May 05, 2021 | 22.02 | 22.06 | 22.02 | 22.04 | 4,709 | -0.00(-0.02%) |
May 04, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 183 | +0.04(+0.19%) |
May 03, 2021 | 22.01 | 22.02 | 21.99 | 22.01 | 971 | -0.01(-0.06%) |
Apr 30, 2021 | 22.00 | 22.02 | 21.98 | 22.02 | 247,313 | +0.05(+0.21%) |
Apr 29, 2021 | 21.95 | 21.97 | 21.82 | 21.97 | 20,693 | -0.01(-0.06%) |
Apr 28, 2021 | 21.99 | 22.01 | 21.99 | 21.99 | 2,636 | +0.01(+0.04%) |
Apr 27, 2021 | 22.05 | 22.05 | 21.98 | 21.98 | 658 | -0.03(-0.15%) |
Apr 26, 2021 | 21.96 | 22.05 | 21.96 | 22.01 | 2,517 | -0.03(-0.12%) |
Apr 23, 2021 | 22.06 | 22.06 | 22.04 | 22.04 | 4,147 | +0.01(+0.06%) |
Apr 22, 2021 | 22.07 | 22.07 | 22.02 | 22.02 | 3,563 | -0.04(-0.19%) |
Apr 21, 2021 | 22.04 | 22.06 | 22.01 | 22.06 | 1,778 | +0.05(+0.25%) |
Apr 20, 2021 | 21.97 | 22.01 | 21.97 | 22.01 | 514 | +0.02(+0.08%) |
Apr 19, 2021 | 21.95 | 22.02 | 21.95 | 21.99 | 1,071 | -0.02(-0.08%) |
Apr 16, 2021 | 22.03 | 22.04 | 22.01 | 22.01 | 1,746 | -0.03(-0.15%) |
Apr 15, 2021 | 22.02 | 22.05 | 22.00 | 22.04 | 3,331 | +0.09(+0.42%) |
Apr 14, 2021 | 21.99 | 21.99 | 21.94 | 21.95 | 12,128 | -0.02(-0.10%) |
Apr 13, 2021 | 22.00 | 22.00 | 21.97 | 21.97 | 6,573 | +0.04(+0.19%) |
Apr 12, 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 932 | -0.02(-0.08%) |
Apr 09, 2021 | 21.91 | 21.99 | 21.91 | 21.95 | 654 | -0.02(-0.08%) |
Apr 08, 2021 | 21.93 | 21.97 | 21.93 | 21.97 | 985 | +0.05(+0.23%) |
Apr 07, 2021 | 21.97 | 21.97 | 21.92 | 21.92 | 505 | -0.03(-0.13%) |
Apr 06, 2021 | 21.94 | 21.96 | 21.94 | 21.94 | 1,065 | +0.07(+0.31%) |
Apr 05, 2021 | 21.88 | 21.88 | 21.88 | 21.88 | 106 | -0.04(-0.17%) |
Apr 01, 2021 | 21.92 | 21.92 | 21.91 | 21.91 | 436 | +0.03(+0.15%) |
Mar 31, 2021 | 21.87 | 21.88 | 21.84 | 21.88 | 69,261 | +0.00(+0.01%) |
Mar 30, 2021 | 21.86 | 21.90 | 21.86 | 21.88 | 4,623 | +0.01(+0.06%) |
Mar 29, 2021 | 21.87 | 21.87 | 21.86 | 21.86 | 445 | -0.05(-0.21%) |
Mar 26, 2021 | 21.90 | 22.03 | 21.90 | 21.91 | 1,858 | -0.03(-0.13%) |
Mar 25, 2021 | 22.03 | 22.03 | 21.94 | 21.94 | 6,728 | -0.03(-0.14%) |
Mar 24, 2021 | 21.93 | 22.00 | 21.93 | 21.97 | 1,359,486 | +0.04(+0.16%) |
Mar 23, 2021 | 21.88 | 21.93 | 21.88 | 21.93 | 479 | +0.03(+0.13%) |
Mar 22, 2021 | 21.85 | 21.94 | 21.85 | 21.90 | 4,644 | +0.07(+0.32%) |
Mar 19, 2021 | 21.84 | 21.85 | 21.82 | 21.84 | 9,510 | +0.02(+0.07%) |
Mar 18, 2021 | 21.85 | 21.85 | 21.79 | 21.82 | 7,066 | -0.09(-0.41%) |
Mar 17, 2021 | 21.83 | 21.95 | 21.83 | 21.91 | 673,210 | -0.01(-0.06%) |
Mar 16, 2021 | 21.95 | 21.97 | 21.90 | 21.92 | 9,499 | +0.01(+0.04%) |
Mar 15, 2021 | 21.90 | 21.92 | 21.90 | 21.91 | 5,037 | +0.03(+0.14%) |
Mar 12, 2021 | 21.89 | 21.89 | 21.87 | 21.88 | 3,170 | -0.14(-0.64%) |
Mar 11, 2021 | 22.02 | 22.04 | 22.00 | 22.02 | 4,347 | +0.00(+0.02%) |
Mar 10, 2021 | 22.05 | 22.07 | 22.02 | 22.02 | 2,882 | +0.01(+0.04%) |
Mar 09, 2021 | 21.99 | 22.03 | 21.99 | 22.01 | 4,398 | +0.09(+0.42%) |
Mar 08, 2021 | 21.98 | 21.99 | 21.92 | 21.92 | 72,848 | -0.05(-0.21%) |
Mar 05, 2021 | 22.00 | 22.00 | 21.86 | 21.96 | 58,920 | -0.03(-0.15%) |
Mar 04, 2021 | 22.03 | 22.03 | 22.00 | 22.00 | 392 | -0.05(-0.21%) |
Mar 03, 2021 | 22.04 | 22.06 | 22.03 | 22.04 | 2,381 | -0.06(-0.28%) |
Mar 02, 2021 | 22.14 | 22.14 | 22.10 | 22.10 | 1,780 | +0.02(+0.07%) |
Mar 01, 2021 | 22.04 | 22.13 | 22.03 | 22.09 | 11,134 | +0.00(+0.01%) |
Feb 26, 2021 | 22.00 | 22.09 | 22.00 | 22.09 | 13,773 | +0.16(+0.72%) |
Feb 25, 2021 | 21.96 | 21.96 | 21.93 | 21.93 | 747 | -0.19(-0.86%) |
Feb 24, 2021 | 22.05 | 22.14 | 22.05 | 22.12 | 1,044 | -0.03(-0.14%) |
Feb 23, 2021 | 22.18 | 22.18 | 22.15 | 22.15 | 19,051 | -0.04(-0.19%) |
Feb 22, 2021 | 22.23 | 22.24 | 22.16 | 22.19 | 2,525 | -0.01(-0.04%) |
Feb 19, 2021 | 22.23 | 22.23 | 22.18 | 22.20 | 2,189 | -0.08(-0.37%) |
Feb 18, 2021 | 22.25 | 22.30 | 22.25 | 22.28 | 2,575 | +0.01(+0.06%) |
Feb 17, 2021 | 22.31 | 22.32 | 22.26 | 22.27 | 3,131 | +0.01(+0.04%) |
Feb 16, 2021 | 22.29 | 22.31 | 22.26 | 22.26 | 1,993 | -0.11(-0.47%) |
Feb 12, 2021 | 22.36 | 22.36 | 22.36 | 22.36 | 109 | -0.05(-0.24%) |
Feb 11, 2021 | 22.46 | 22.46 | 22.39 | 22.42 | 896 | -0.04(-0.16%) |
Feb 10, 2021 | 22.48 | 22.48 | 22.46 | 22.46 | 367 | +0.03(+0.14%) |
Feb 09, 2021 | 22.46 | 22.46 | 22.42 | 22.42 | 6,213 | -0.00(-0.02%) |
Feb 08, 2021 | 22.45 | 22.46 | 22.41 | 22.43 | 21,753 | +0.03(+0.12%) |
Feb 05, 2021 | 22.44 | 22.45 | 22.40 | 22.40 | 3,831 | -0.05(-0.20%) |
Feb 04, 2021 | 22.46 | 22.46 | 22.45 | 22.45 | 1,571 | -0.02(-0.10%) |
Feb 03, 2021 | 22.46 | 22.50 | 22.46 | 22.47 | 15,081 | -0.04(-0.16%) |
Feb 02, 2021 | 22.51 | 22.53 | 22.47 | 22.51 | 14,330 | -0.04(-0.16%) |
Feb 01, 2021 | 22.53 | 22.54 | 22.52 | 22.54 | 21,952 | +0.00(+0.02%) |
Jan 29, 2021 | 22.52 | 22.54 | 22.47 | 22.54 | 30,430 | -0.01(-0.04%) |
Jan 28, 2021 | 22.56 | 22.59 | 22.53 | 22.55 | 1,131 | -0.06(-0.26%) |
Jan 27, 2021 | 22.63 | 22.63 | 22.61 | 22.61 | 712 | +0.02(+0.08%) |
Jan 26, 2021 | 22.61 | 22.61 | 22.59 | 22.59 | 950 | -0.00(-0.01%) |
Jan 25, 2021 | 22.59 | 22.59 | 22.59 | 22.59 | 551 | +0.09(+0.39%) |
Jan 22, 2021 | 22.56 | 22.56 | 22.50 | 22.50 | 17,535 | -0.05(-0.20%) |
Jan 21, 2021 | 22.52 | 22.56 | 22.51 | 22.55 | 14,995 | +0.01(+0.04%) |
Jan 20, 2021 | 22.58 | 22.58 | 22.52 | 22.54 | 45,423 | -0.01(-0.04%) |
Jan 19, 2021 | 22.55 | 22.55 | 22.55 | 22.55 | 110 | +0.04(+0.16%) |
Jan 15, 2021 | 22.56 | 22.56 | 22.51 | 22.51 | 6,027 | +0.00(+0.00%) |
Jan 14, 2021 | 22.52 | 22.52 | 22.46 | 22.51 | 725 | -0.04(-0.19%) |
Jan 13, 2021 | 22.53 | 22.55 | 22.52 | 22.55 | 50,244 | +0.07(+0.33%) |
Jan 12, 2021 | 22.48 | 22.48 | 22.48 | 22.48 | 312 | +0.01(+0.06%) |
Jan 11, 2021 | 22.52 | 22.54 | 22.46 | 22.46 | 9,990 | -0.02(-0.09%) |
Jan 08, 2021 | 22.52 | 22.52 | 22.47 | 22.48 | 5,260 | -0.05(-0.21%) |
Jan 07, 2021 | 22.53 | 22.57 | 22.53 | 22.53 | 1,505 | -0.03(-0.14%) |
Jan 06, 2021 | 22.56 | 22.56 | 22.54 | 22.56 | 7,267 | -0.13(-0.56%) |
Jan 05, 2021 | 22.71 | 22.73 | 22.69 | 22.69 | 5,520 | -0.05(-0.22%) |
Jan 04, 2021 | 22.70 | 22.75 | 22.70 | 22.74 | 4,173 | -0.03(-0.12%) |
Dec 31, 2020 | 22.77 | 22.77 | 22.77 | 35,829 | +0.04(+0.18%) | |
Dec 30, 2020 | 22.68 | 22.73 | 22.68 | 22.73 | 35,829 | -0.01(-0.05%) |
Dec 29, 2020 | 22.78 | 22.78 | 22.74 | 22.74 | 1,740 | +0.02(+0.10%) |
Dec 28, 2020 | 22.76 | 22.76 | 22.72 | 22.72 | 11,047 | +0.00(+0.00%) |
Dec 24, 2020 | 22.78 | 22.80 | 22.72 | 22.72 | 3,732 | +0.03(+0.12%) |
Dec 23, 2020 | 22.66 | 22.73 | 22.66 | 22.69 | 4,407 | -0.08(-0.34%) |
Dec 22, 2020 | 22.79 | 22.79 | 22.77 | 22.77 | 209 | +0.07(+0.30%) |
Dec 21, 2020 | 22.75 | 22.75 | 22.70 | 22.70 | 1,378 | +0.02(+0.08%) |
Dec 18, 2020 | 22.71 | 22.71 | 22.68 | 22.68 | 2,415 | -0.01(-0.04%) |
Dec 17, 2020 | 22.74 | 22.75 | 22.69 | 22.69 | 1,685 | -0.03(-0.12%) |
Dec 16, 2020 | 22.71 | 22.76 | 22.71 | 22.72 | 515,179 | -0.01(-0.04%) |
Dec 15, 2020 | 22.74 | 22.74 | 22.72 | 22.73 | 1,775 | -0.02(-0.08%) |
Dec 14, 2020 | 22.81 | 22.81 | 22.75 | 22.75 | 2,502 | -0.03(-0.13%) |
Dec 11, 2020 | 22.83 | 22.83 | 22.75 | 22.78 | 2,085 | +0.08(+0.33%) |
Dec 10, 2020 | 22.75 | 22.75 | 22.67 | 22.70 | 20,628 | +0.01(+0.04%) |
Dec 09, 2020 | 22.73 | 22.73 | 22.69 | 22.69 | 334 | -0.03(-0.12%) |
Dec 08, 2020 | 22.69 | 22.78 | 22.69 | 22.72 | 8,008 | +0.03(+0.14%) |
Dec 07, 2020 | 22.74 | 22.74 | 22.65 | 22.69 | 1,843 | +0.09(+0.42%) |
Dec 04, 2020 | 22.59 | 22.62 | 22.59 | 22.59 | 2,085 | -0.11(-0.48%) |
Dec 03, 2020 | 22.72 | 22.72 | 22.68 | 22.70 | 1,140 | +0.06(+0.25%) |
Dec 02, 2020 | 22.68 | 22.69 | 22.64 | 22.64 | 1,418 | -0.02(-0.11%) |