Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.78 | 19.85 | 19.74 | 19.85 | 17,489 | +0.06(+0.28%) |
Nov 29, 2022 | 19.79 | 19.83 | 19.79 | 19.80 | 203,244 | -0.04(-0.19%) |
Nov 28, 2022 | 19.84 | 19.84 | 19.81 | 19.83 | 4,059 | +0.02(+0.10%) |
Nov 25, 2022 | 19.81 | 19.82 | 19.81 | 19.81 | 1,724 | -0.01(-0.03%) |
Nov 23, 2022 | 19.80 | 19.82 | 19.79 | 19.82 | 30,606 | +0.09(+0.46%) |
Nov 22, 2022 | 19.73 | 19.74 | 19.71 | 19.73 | 15,267 | +0.07(+0.34%) |
Nov 21, 2022 | 19.71 | 19.71 | 19.65 | 19.66 | 39,386 | -0.00(-0.02%) |
Nov 18, 2022 | 19.71 | 19.71 | 19.66 | 19.67 | 6,358 | -0.05(-0.24%) |
Nov 17, 2022 | 19.72 | 19.73 | 19.70 | 19.72 | 11,123 | -0.08(-0.40%) |
Nov 16, 2022 | 19.74 | 19.81 | 19.73 | 19.80 | 3,605 | +0.12(+0.61%) |
Nov 15, 2022 | 19.64 | 19.67 | 19.63 | 19.67 | 12,719 | +0.10(+0.49%) |
Nov 14, 2022 | 19.58 | 19.59 | 19.56 | 19.58 | 84,547 | -0.04(-0.22%) |
Nov 11, 2022 | 19.63 | 19.63 | 19.60 | 19.62 | 1,919 | -0.01(-0.07%) |
Nov 10, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 150 | +0.29(+1.49%) |
Nov 09, 2022 | 19.36 | 19.36 | 19.31 | 19.35 | 26,016 | +0.03(+0.15%) |
Nov 08, 2022 | 19.32 | 19.32 | 19.30 | 19.32 | 1,840 | +0.08(+0.39%) |
Nov 07, 2022 | 19.26 | 19.28 | 19.24 | 19.24 | 8,869 | -0.06(-0.29%) |
Nov 04, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 20,652 | -0.05(-0.27%) |
Nov 03, 2022 | 19.29 | 19.35 | 19.29 | 19.35 | 5,051 | -0.03(-0.15%) |
Nov 02, 2022 | 19.44 | 19.48 | 19.38 | 19.38 | 10,900 | -0.02(-0.10%) |
Nov 01, 2022 | 19.42 | 19.42 | 19.39 | 19.40 | 2,542 | +0.04(+0.19%) |
Oct 31, 2022 | 19.41 | 19.41 | 19.36 | 19.36 | 753,073 | -0.08(-0.43%) |
Oct 28, 2022 | 19.46 | 19.48 | 19.43 | 19.45 | 3,870 | -0.06(-0.30%) |
Oct 27, 2022 | 19.44 | 19.53 | 19.44 | 19.50 | 3,811 | +0.09(+0.47%) |
Oct 26, 2022 | 19.42 | 19.43 | 19.39 | 19.41 | 47,548 | +0.07(+0.34%) |
Oct 25, 2022 | 19.32 | 19.37 | 19.32 | 19.35 | 4,398 | +0.14(+0.74%) |
Oct 24, 2022 | 19.20 | 19.25 | 19.18 | 19.20 | 12,892 | -0.04(-0.21%) |
Oct 21, 2022 | 19.19 | 19.25 | 19.19 | 19.24 | 24,530 | +0.01(+0.04%) |
Oct 20, 2022 | 19.31 | 19.33 | 19.24 | 19.24 | 4,181 | -0.12(-0.61%) |
Oct 19, 2022 | 19.38 | 19.40 | 19.33 | 19.36 | 56,698 | -0.10(-0.51%) |
Oct 18, 2022 | 19.47 | 19.48 | 19.40 | 19.46 | 6,694 | +0.00(+0.02%) |
Oct 17, 2022 | 19.51 | 19.53 | 19.45 | 19.45 | 12,766 | +0.01(+0.03%) |
Oct 14, 2022 | 19.52 | 19.52 | 19.42 | 19.45 | 498,135 | -0.02(-0.12%) |
Oct 13, 2022 | 19.41 | 19.52 | 19.41 | 19.47 | 20,084 | -0.09(-0.46%) |
Oct 12, 2022 | 19.52 | 19.56 | 19.52 | 19.56 | 6,151 | +0.02(+0.12%) |
Oct 11, 2022 | 19.52 | 19.60 | 19.52 | 19.54 | 20,317 | -0.01(-0.08%) |
Oct 10, 2022 | 19.64 | 19.64 | 19.47 | 19.55 | 47,584 | -0.03(-0.16%) |
Oct 07, 2022 | 19.57 | 19.61 | 19.56 | 19.58 | 156,872 | -0.07(-0.35%) |
Oct 06, 2022 | 19.68 | 19.69 | 19.64 | 19.65 | 48,800 | -0.05(-0.26%) |
Oct 05, 2022 | 19.75 | 19.75 | 19.69 | 19.70 | 6,169 | -0.10(-0.53%) |
Oct 04, 2022 | 19.80 | 19.83 | 19.80 | 19.81 | 8,621 | +0.04(+0.21%) |
Oct 03, 2022 | 19.75 | 19.85 | 19.75 | 19.76 | 17,991 | +0.12(+0.59%) |
Sep 30, 2022 | 19.76 | 19.76 | 19.65 | 19.65 | 1,176,616 | -0.08(-0.38%) |
Sep 29, 2022 | 19.70 | 19.73 | 19.68 | 19.72 | 33,813 | -0.04(-0.19%) |
Sep 28, 2022 | 19.61 | 19.76 | 19.61 | 19.76 | 41,021 | +0.24(+1.21%) |
Sep 27, 2022 | 19.59 | 19.60 | 19.53 | 19.53 | 25,665 | -0.09(-0.48%) |
Sep 26, 2022 | 19.72 | 19.73 | 19.62 | 19.62 | 1,103 | -0.17(-0.84%) |
Sep 23, 2022 | 19.77 | 19.81 | 19.75 | 19.79 | 31,669 | -0.02(-0.09%) |
Sep 22, 2022 | 19.82 | 19.83 | 19.79 | 19.80 | 8,328 | -0.15(-0.75%) |
Sep 21, 2022 | 19.96 | 19.96 | 19.88 | 19.95 | 15,929 | +0.05(+0.26%) |
Sep 20, 2022 | 19.91 | 19.92 | 19.90 | 19.90 | 2,841 | -0.08(-0.38%) |
Sep 19, 2022 | 19.99 | 20.01 | 19.98 | 19.98 | 1,385 | -0.02(-0.09%) |
Sep 16, 2022 | 19.98 | 20.00 | 19.97 | 20.00 | 26,821 | -0.01(-0.07%) |
Sep 15, 2022 | 20.03 | 20.04 | 19.99 | 20.01 | 6,414 | -0.03(-0.16%) |
Sep 14, 2022 | 20.07 | 20.07 | 20.05 | 20.05 | 3,777 | +0.02(+0.09%) |
Sep 13, 2022 | 20.04 | 20.04 | 20.01 | 20.03 | 23,260 | -0.07(-0.33%) |
Sep 12, 2022 | 20.15 | 20.18 | 20.07 | 20.09 | 38,242 | -0.04(-0.19%) |
Sep 09, 2022 | 20.21 | 20.21 | 20.12 | 20.13 | 13,676 | -0.03(-0.16%) |
Sep 08, 2022 | 20.20 | 20.20 | 20.15 | 20.16 | 3,122 | -0.04(-0.21%) |
Sep 07, 2022 | 20.18 | 20.21 | 20.17 | 20.21 | 329,072 | +0.09(+0.42%) |
Sep 06, 2022 | 20.11 | 20.14 | 20.11 | 20.12 | 3,599 | -0.14(-0.70%) |
Sep 02, 2022 | 20.26 | 20.27 | 20.23 | 20.26 | 6,442 | +0.05(+0.26%) |
Sep 01, 2022 | 20.19 | 20.22 | 20.19 | 20.21 | 83,582 | -0.11(-0.53%) |
Aug 31, 2022 | 20.37 | 20.39 | 20.32 | 20.32 | 3,131,858 | -0.03(-0.14%) |
Aug 30, 2022 | 20.35 | 20.37 | 20.32 | 20.35 | 3,070 | -0.00(-0.00%) |
Aug 29, 2022 | 20.33 | 20.36 | 20.33 | 20.35 | 2,327 | -0.06(-0.27%) |
Aug 26, 2022 | 20.40 | 20.45 | 20.35 | 20.40 | 23,109 | +0.01(+0.05%) |
Aug 25, 2022 | 20.36 | 20.40 | 20.35 | 20.39 | 45,066 | +0.07(+0.32%) |
Aug 24, 2022 | 20.37 | 20.37 | 20.31 | 20.33 | 48,002 | -0.06(-0.30%) |
Aug 23, 2022 | 20.44 | 20.44 | 20.39 | 20.39 | 46,535 | -0.00(-0.02%) |
Aug 22, 2022 | 20.41 | 20.41 | 20.37 | 20.39 | 46,790 | -0.04(-0.19%) |
Aug 19, 2022 | 20.45 | 20.46 | 20.41 | 20.43 | 49,588 | -0.09(-0.46%) |
Aug 18, 2022 | 20.53 | 20.58 | 20.53 | 20.53 | 11,320 | +0.02(+0.09%) |
Aug 17, 2022 | 20.56 | 20.56 | 20.46 | 20.51 | 22,858 | -0.08(-0.37%) |
Aug 16, 2022 | 20.60 | 20.61 | 20.56 | 20.58 | 30,027 | -0.04(-0.18%) |
Aug 15, 2022 | 20.65 | 20.65 | 20.61 | 20.62 | 2,792 | +0.06(+0.27%) |
Aug 12, 2022 | 20.56 | 20.57 | 20.54 | 20.56 | 14,468 | +0.05(+0.23%) |
Aug 11, 2022 | 20.68 | 20.68 | 20.52 | 20.52 | 26,513 | -0.10(-0.50%) |
Aug 10, 2022 | 20.74 | 20.74 | 20.62 | 20.62 | 10,860 | -0.02(-0.09%) |
Aug 09, 2022 | 20.66 | 20.66 | 20.61 | 20.64 | 31,491 | -0.03(-0.15%) |
Aug 08, 2022 | 20.68 | 20.69 | 20.65 | 20.67 | 2,779 | +0.07(+0.34%) |
Aug 05, 2022 | 20.64 | 20.64 | 20.59 | 20.60 | 3,779 | -0.18(-0.86%) |
Aug 04, 2022 | 20.78 | 20.80 | 20.74 | 20.78 | 66,223 | +0.05(+0.23%) |
Aug 03, 2022 | 20.68 | 20.73 | 20.61 | 20.73 | 8,225 | +0.04(+0.21%) |
Aug 02, 2022 | 20.82 | 20.82 | 20.69 | 20.69 | 10,495 | -0.17(-0.81%) |
Aug 01, 2022 | 20.82 | 20.88 | 20.82 | 20.86 | 3,448 | +0.07(+0.36%) |
Jul 29, 2022 | 20.78 | 20.84 | 20.78 | 20.79 | 920,781 | +0.05(+0.25%) |
Jul 28, 2022 | 20.82 | 20.82 | 20.72 | 20.73 | 16,210 | +0.06(+0.30%) |
Jul 27, 2022 | 20.69 | 20.70 | 20.67 | 20.67 | 384 | +0.02(+0.11%) |
Jul 26, 2022 | 20.76 | 20.76 | 20.65 | 20.65 | 592 | +0.02(+0.11%) |
Jul 25, 2022 | 20.61 | 20.66 | 20.61 | 20.63 | 5,221 | -0.07(-0.34%) |
Jul 22, 2022 | 20.69 | 20.70 | 20.67 | 20.70 | 20,012 | +0.16(+0.78%) |
Jul 21, 2022 | 20.52 | 20.55 | 20.49 | 20.54 | 1,966,781 | +0.14(+0.67%) |
Jul 20, 2022 | 20.45 | 20.45 | 20.40 | 20.40 | 1,972 | -0.01(-0.07%) |
Jul 19, 2022 | 20.42 | 20.44 | 20.39 | 20.41 | 658 | -0.04(-0.18%) |
Jul 18, 2022 | 20.47 | 20.47 | 20.42 | 20.45 | 3,862 | -0.07(-0.32%) |
Jul 15, 2022 | 20.53 | 20.53 | 20.50 | 20.52 | 26,491 | +0.04(+0.19%) |
Jul 14, 2022 | 20.43 | 20.50 | 20.43 | 20.48 | 1,915,820 | -0.02(-0.09%) |
Jul 13, 2022 | 20.35 | 20.51 | 20.35 | 20.50 | 50,800 | +0.00(+0.00%) |
Jul 12, 2022 | 20.54 | 20.55 | 20.49 | 20.50 | 66,113 | +0.08(+0.37%) |
Jul 11, 2022 | 20.42 | 20.45 | 20.40 | 20.42 | 6,322 | +0.06(+0.28%) |
Jul 08, 2022 | 20.38 | 20.38 | 20.31 | 20.37 | 1,693,409 | -0.05(-0.23%) |
Jul 07, 2022 | 20.47 | 20.47 | 20.39 | 20.41 | 5,160 | -0.09(-0.44%) |
Jul 06, 2022 | 20.56 | 20.56 | 20.50 | 20.50 | 22,672 | -0.14(-0.66%) |
Jul 05, 2022 | 20.63 | 20.69 | 20.61 | 20.64 | 2,395 | +0.10(+0.50%) |
Jul 01, 2022 | 20.65 | 20.65 | 20.52 | 20.54 | 22,576 | +0.07(+0.34%) |
Jun 30, 2022 | 20.45 | 20.48 | 20.39 | 20.47 | 323,935 | +0.13(+0.65%) |
Jun 29, 2022 | 20.32 | 20.36 | 20.29 | 20.34 | 10,270 | +0.07(+0.32%) |
Jun 28, 2022 | 20.22 | 20.27 | 20.20 | 20.27 | 16,749 | +0.01(+0.05%) |
Jun 27, 2022 | 20.20 | 20.26 | 20.20 | 20.26 | 1,511 | -0.05(-0.23%) |
Jun 24, 2022 | 20.38 | 20.38 | 20.31 | 20.31 | 17,247 | -0.05(-0.23%) |
Jun 23, 2022 | 20.38 | 20.44 | 20.31 | 20.35 | 181,297 | +0.04(+0.19%) |
Jun 22, 2022 | 20.29 | 20.32 | 20.25 | 20.32 | 59,936 | +0.21(+1.03%) |
Jun 21, 2022 | 20.14 | 20.19 | 20.07 | 20.11 | 1,511,627 | -0.13(-0.65%) |
Jun 17, 2022 | 20.23 | 20.25 | 20.20 | 20.24 | 5,378,804 | +0.04(+0.19%) |
Jun 16, 2022 | 20.05 | 20.20 | 20.05 | 20.20 | 1,666 | +0.09(+0.42%) |
Jun 15, 2022 | 20.05 | 20.12 | 20.04 | 20.12 | 19,463 | +0.16(+0.80%) |
Jun 14, 2022 | 20.14 | 20.14 | 19.96 | 19.96 | 23,850 | -0.09(-0.47%) |
Jun 13, 2022 | 20.18 | 20.18 | 20.05 | 20.05 | 58,239 | -0.29(-1.43%) |
Jun 10, 2022 | 20.37 | 20.39 | 20.30 | 20.35 | 20,657 | -0.13(-0.64%) |
Jun 09, 2022 | 20.43 | 20.48 | 20.43 | 20.48 | 4,767 | -0.02(-0.11%) |
Jun 08, 2022 | 20.51 | 20.53 | 20.48 | 20.50 | 35,913 | -0.01(-0.07%) |
Jun 07, 2022 | 20.51 | 20.54 | 20.50 | 20.51 | 10,966 | +0.08(+0.41%) |
Jun 06, 2022 | 20.51 | 20.53 | 20.43 | 20.43 | 28,304 | -0.11(-0.53%) |
Jun 03, 2022 | 20.52 | 20.57 | 20.52 | 20.54 | 2,625 | -0.02(-0.11%) |
Jun 02, 2022 | 20.58 | 20.62 | 20.55 | 20.56 | 500,831 | +0.00(+0.00%) |
Jun 01, 2022 | 20.64 | 20.64 | 20.56 | 20.56 | 12,493 | -0.05(-0.25%) |
May 31, 2022 | 20.61 | 20.67 | 20.61 | 20.61 | 185,778 | -0.13(-0.61%) |
May 27, 2022 | 20.84 | 20.84 | 20.73 | 20.74 | 21,577 | -0.04(-0.20%) |
May 26, 2022 | 20.75 | 20.78 | 20.71 | 20.78 | 752,009 | +0.02(+0.09%) |
May 25, 2022 | 20.73 | 20.79 | 20.73 | 20.76 | 14,529 | +0.04(+0.20%) |
May 24, 2022 | 20.76 | 20.76 | 20.72 | 20.72 | 3,843 | +0.12(+0.59%) |
May 23, 2022 | 20.65 | 20.75 | 20.58 | 20.60 | 87,355 | -0.08(-0.39%) |
May 20, 2022 | 20.64 | 20.71 | 20.62 | 20.68 | 83,791 | +0.07(+0.32%) |
May 19, 2022 | 20.64 | 20.67 | 20.59 | 20.61 | 133,900 | +0.06(+0.27%) |
May 18, 2022 | 20.43 | 20.58 | 20.43 | 20.56 | 19,534 | +0.08(+0.41%) |
May 17, 2022 | 20.48 | 20.50 | 20.47 | 20.47 | 27,336 | -0.10(-0.50%) |
May 16, 2022 | 20.60 | 20.61 | 20.56 | 20.58 | 27,570 | +0.03(+0.14%) |
May 13, 2022 | 20.66 | 20.66 | 20.55 | 20.55 | 37,419 | -0.12(-0.57%) |
May 12, 2022 | 20.63 | 20.70 | 20.62 | 20.66 | 21,962 | +0.07(+0.36%) |
May 11, 2022 | 20.51 | 20.62 | 20.51 | 20.59 | 37,713 | +0.06(+0.30%) |
May 10, 2022 | 20.53 | 20.58 | 20.51 | 20.53 | 14,062 | +0.07(+0.34%) |
May 09, 2022 | 20.37 | 20.46 | 20.37 | 20.46 | 13,695 | -0.09(-0.43%) |
May 06, 2022 | 20.42 | 20.59 | 20.41 | 20.55 | 45,627 | +0.11(+0.52%) |
May 05, 2022 | 20.50 | 20.51 | 20.40 | 20.44 | 9,671 | -0.14(-0.70%) |
May 04, 2022 | 20.50 | 20.59 | 20.50 | 20.59 | 20,412 | +0.03(+0.16%) |
May 03, 2022 | 20.60 | 20.60 | 20.55 | 20.55 | 18,560 | +0.03(+0.14%) |
May 02, 2022 | 20.49 | 20.61 | 20.49 | 20.52 | 56,140 | -0.06(-0.29%) |
Apr 29, 2022 | 20.58 | 20.96 | 20.58 | 20.58 | 580,544 | -0.10(-0.47%) |
Apr 28, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 1,767 | -0.00(-0.02%) |
Apr 27, 2022 | 20.77 | 20.77 | 20.69 | 20.69 | 11,526 | -0.07(-0.34%) |
Apr 26, 2022 | 20.76 | 20.76 | 20.75 | 20.76 | 1,685 | +0.09(+0.43%) |
Apr 25, 2022 | 20.75 | 20.75 | 20.67 | 20.67 | 4,268 | +0.07(+0.34%) |
Apr 22, 2022 | 20.60 | 20.61 | 20.57 | 20.60 | 3,675 | -0.00(-0.02%) |
Apr 21, 2022 | 20.57 | 20.60 | 20.55 | 20.60 | 15,245 | -0.08(-0.38%) |
Apr 20, 2022 | 20.66 | 20.71 | 20.66 | 20.68 | 11,694 | +0.10(+0.48%) |
Apr 19, 2022 | 20.62 | 20.63 | 20.58 | 20.58 | 3,070 | -0.09(-0.43%) |
Apr 18, 2022 | 20.73 | 20.73 | 20.66 | 20.67 | 6,672 | -0.04(-0.18%) |
Apr 14, 2022 | 20.74 | 20.74 | 20.71 | 20.71 | 4,125 | -0.13(-0.62%) |
Apr 13, 2022 | 20.87 | 20.89 | 20.84 | 20.84 | 1,229 | +0.03(+0.15%) |
Apr 12, 2022 | 20.84 | 20.86 | 20.81 | 20.81 | 136,636 | +0.06(+0.29%) |
Apr 11, 2022 | 20.76 | 20.78 | 20.74 | 20.75 | 87,955 | -0.06(-0.27%) |
Apr 08, 2022 | 20.85 | 20.86 | 20.80 | 20.80 | 5,619 | -0.08(-0.36%) |
Apr 07, 2022 | 20.88 | 20.92 | 20.86 | 20.88 | 2,138 | -0.04(-0.18%) |
Apr 06, 2022 | 20.90 | 20.97 | 20.89 | 20.92 | 15,568 | -0.04(-0.20%) |
Apr 05, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 200 | -0.15(-0.69%) |
Apr 04, 2022 | 21.11 | 21.14 | 21.08 | 21.10 | 7,726 | -0.03(-0.16%) |
Apr 01, 2022 | 21.08 | 21.15 | 21.08 | 21.14 | 1,556 | -0.05(-0.22%) |
Mar 31, 2022 | 21.21 | 21.25 | 21.17 | 21.18 | 731,788 | +0.02(+0.11%) |
Mar 30, 2022 | 21.14 | 21.18 | 21.14 | 21.16 | 2,803 | +0.09(+0.44%) |
Mar 29, 2022 | 21.08 | 21.09 | 21.07 | 21.07 | 2,763 | +0.00(+0.00%) |
Mar 28, 2022 | 21.04 | 21.07 | 21.02 | 21.07 | 10,769 | +0.03(+0.16%) |
Mar 25, 2022 | 21.03 | 21.04 | 21.03 | 21.03 | 606 | -0.14(-0.67%) |
Mar 24, 2022 | 21.35 | 21.35 | 21.15 | 21.18 | 345 | -0.03(-0.16%) |
Mar 23, 2022 | 21.14 | 21.21 | 21.14 | 21.21 | 893 | +0.11(+0.50%) |
Mar 22, 2022 | 21.13 | 21.13 | 21.10 | 21.10 | 30,813 | -0.08(-0.40%) |
Mar 21, 2022 | 21.28 | 21.28 | 21.19 | 21.19 | 2,768 | -0.18(-0.83%) |
Mar 18, 2022 | 21.36 | 21.37 | 21.35 | 21.37 | 17,727 | +0.05(+0.25%) |
Mar 17, 2022 | 21.38 | 21.38 | 21.31 | 21.31 | 4,577 | -0.02(-0.10%) |
Mar 16, 2022 | 21.36 | 21.43 | 21.25 | 21.33 | 528,043 | -0.02(-0.11%) |
Mar 15, 2022 | 21.40 | 21.40 | 21.36 | 21.36 | 1,907 | -0.02(-0.08%) |
Mar 14, 2022 | 21.43 | 21.43 | 21.37 | 21.37 | 1,273 | -0.16(-0.75%) |
Mar 11, 2022 | 21.54 | 21.57 | 21.50 | 21.53 | 3,248 | +0.00(+0.00%) |
Mar 10, 2022 | 21.55 | 21.55 | 21.50 | 21.53 | 318,975 | -0.08(-0.39%) |
Mar 09, 2022 | 21.67 | 21.67 | 21.60 | 21.62 | 2,137 | -0.07(-0.32%) |
Mar 08, 2022 | 21.72 | 21.72 | 21.69 | 21.69 | 16,808 | -0.11(-0.51%) |
Mar 07, 2022 | 21.84 | 21.84 | 21.80 | 21.80 | 1,361 | -0.04(-0.19%) |
Mar 04, 2022 | 21.86 | 21.86 | 21.82 | 21.84 | 1,593 | +0.12(+0.57%) |
Mar 03, 2022 | 21.71 | 21.72 | 21.71 | 21.72 | 336 | +0.03(+0.14%) |
Mar 02, 2022 | 21.81 | 21.81 | 21.69 | 21.69 | 17,364 | -0.24(-1.08%) |
Mar 01, 2022 | 21.96 | 21.96 | 21.90 | 21.93 | 2,089 | +0.19(+0.87%) |
Feb 28, 2022 | 21.74 | 21.77 | 21.72 | 21.74 | 8,105 | +0.13(+0.58%) |
Feb 25, 2022 | 21.61 | 21.61 | 21.58 | 21.61 | 2,115 | -0.01(-0.06%) |
Feb 24, 2022 | 21.70 | 21.70 | 21.62 | 21.62 | 5,663 | +0.01(+0.04%) |
Feb 23, 2022 | 21.62 | 21.64 | 21.59 | 21.61 | 38,914 | -0.05(-0.21%) |
Feb 22, 2022 | 21.66 | 21.69 | 21.64 | 21.66 | 5,712 | -0.00(-0.00%) |
Feb 18, 2022 | 21.66 | 0 | +0.05(+0.21%) | |||
Feb 17, 2022 | 21.65 | 21.65 | 21.61 | 21.62 | 4,432 | +0.04(+0.18%) |
Feb 16, 2022 | 21.57 | 21.58 | 21.50 | 21.58 | 4,576 | +0.05(+0.22%) |
Feb 15, 2022 | 21.53 | 21.56 | 21.52 | 21.53 | 7,142 | -0.08(-0.37%) |
Feb 14, 2022 | 21.59 | 21.61 | 21.58 | 21.61 | 1,584 | -0.06(-0.27%) |
Feb 11, 2022 | 21.59 | 21.67 | 21.57 | 21.67 | 9,727 | +0.11(+0.51%) |
Feb 10, 2022 | 21.61 | 21.61 | 21.56 | 21.56 | 161 | -0.16(-0.74%) |
Feb 09, 2022 | 21.75 | 21.76 | 21.72 | 21.72 | 2,753 | +0.01(+0.04%) |
Feb 08, 2022 | 21.67 | 21.71 | 21.67 | 21.71 | 616 | -0.06(-0.26%) |
Feb 07, 2022 | 21.76 | 21.77 | 21.75 | 21.76 | 7,881 | +0.02(+0.09%) |
Feb 04, 2022 | 21.75 | 21.77 | 21.75 | 21.75 | 1,396 | -0.13(-0.58%) |
Feb 03, 2022 | 21.89 | 21.89 | 21.86 | 21.87 | 3,204 | -0.07(-0.32%) |
Feb 02, 2022 | 21.96 | 21.99 | 21.94 | 21.94 | 1,462 | +0.03(+0.15%) |
Feb 01, 2022 | 21.92 | 21.93 | 21.89 | 21.91 | 5,489 | -0.02(-0.09%) |
Jan 31, 2022 | 21.90 | 21.93 | 21.93 | 687,644 | -0.02(-0.10%) | |
Jan 28, 2022 | 21.89 | 21.97 | 21.89 | 21.95 | 7,552 | +0.02(+0.08%) |
Jan 27, 2022 | 21.91 | 21.98 | 21.91 | 21.93 | 735 | +0.03(+0.15%) |
Jan 26, 2022 | 21.99 | 22.00 | 21.90 | 21.90 | 9,475 | -0.07(-0.32%) |
Jan 25, 2022 | 21.98 | 22.02 | 21.97 | 21.97 | 27,712 | -0.02(-0.08%) |
Jan 24, 2022 | 22.07 | 22.08 | 21.99 | 21.99 | 11,211 | -0.03(-0.13%) |
Jan 21, 2022 | 22.03 | 22.03 | 22.02 | 22.02 | 2,864 | +0.10(+0.47%) |
Jan 20, 2022 | 21.91 | 21.97 | 21.86 | 21.91 | 75,392 | +0.02(+0.09%) |
Jan 19, 2022 | 21.86 | 21.89 | 21.84 | 21.89 | 13,632 | +0.05(+0.21%) |
Jan 18, 2022 | 21.88 | 21.88 | 21.85 | 21.85 | 5,709 | -0.10(-0.45%) |
Jan 14, 2022 | 21.95 | 0 | -0.11(-0.51%) | |||
Jan 13, 2022 | 22.03 | 22.06 | 22.00 | 22.06 | 33,034 | +0.04(+0.19%) |
Jan 12, 2022 | 22.03 | 22.04 | 22.02 | 22.02 | 4,342 | +0.00(+0.00%) |
Jan 11, 2022 | 21.97 | 22.02 | 21.97 | 22.02 | 14,213 | +0.03(+0.13%) |
Jan 10, 2022 | 21.96 | 22.00 | 21.95 | 21.99 | 3,898 | -0.00(-0.02%) |
Jan 07, 2022 | 21.98 | 22.01 | 21.95 | 21.99 | 353,385 | -0.05(-0.23%) |
Jan 06, 2022 | 22.00 | 22.04 | 21.99 | 22.04 | 28,824 | -0.01(-0.06%) |
Jan 05, 2022 | 22.05 | 22.06 | 22.04 | 22.06 | 859 | -0.04(-0.18%) |
Jan 04, 2022 | 22.10 | 22.10 | 22.07 | 22.10 | 2,566 | -0.05(-0.24%) |
Jan 03, 2022 | 22.16 | 22.17 | 22.15 | 22.15 | 7,379 | -0.15(-0.69%) |
Dec 31, 2021 | 22.29 | 22.30 | 22.28 | 22.30 | 23,808 | +0.02(+0.10%) |
Dec 30, 2021 | 22.27 | 22.29 | 22.24 | 22.28 | 28,073 | +0.04(+0.19%) |
Dec 29, 2021 | 22.18 | 22.26 | 22.18 | 22.24 | 16,711 | -0.07(-0.29%) |
Dec 28, 2021 | 22.34 | 22.34 | 22.30 | 22.31 | 4,630 | -0.01(-0.04%) |
Dec 27, 2021 | 22.31 | 22.32 | 22.31 | 22.32 | 1,235 | +0.01(+0.02%) |
Dec 23, 2021 | 22.31 | 22.31 | 22.30 | 22.31 | 17,641 | -0.05(-0.23%) |
Dec 22, 2021 | 22.31 | 22.36 | 22.31 | 22.36 | 38,428 | +0.03(+0.12%) |
Dec 21, 2021 | 22.31 | 22.33 | 22.26 | 22.33 | 3,442 | -0.06(-0.25%) |
Dec 20, 2021 | 22.44 | 22.44 | 22.38 | 22.39 | 15,032 | -0.00(-0.02%) |
Dec 17, 2021 | 22.40 | 22.41 | 22.39 | 22.39 | 1,405 | +0.04(+0.19%) |
Dec 16, 2021 | 22.37 | 22.37 | 22.34 | 22.35 | 8,659 | +0.05(+0.23%) |
Dec 15, 2021 | 22.32 | 22.34 | 22.29 | 22.30 | 6,541 | -0.05(-0.23%) |
Dec 14, 2021 | 22.33 | 22.38 | 22.32 | 22.35 | 29,712 | -0.02(-0.10%) |
Dec 13, 2021 | 22.42 | 22.42 | 22.36 | 22.38 | 1,576 | +0.06(+0.27%) |
Dec 10, 2021 | 22.37 | 22.37 | 22.32 | 22.32 | 2,818 | +0.02(+0.08%) |
Dec 09, 2021 | 22.35 | 22.35 | 22.30 | 22.30 | 8,098 | +0.02(+0.11%) |
Dec 08, 2021 | 22.29 | 22.32 | 22.27 | 22.27 | 3,296 | -0.08(-0.37%) |
Dec 07, 2021 | 22.40 | 22.40 | 22.34 | 22.36 | 437,193 | -0.07(-0.31%) |
Dec 06, 2021 | 22.45 | 22.46 | 22.42 | 22.43 | 4,628 | -0.08(-0.35%) |
Dec 03, 2021 | 22.51 | 22.51 | 22.51 | 22.51 | 237 | +0.07(+0.29%) |
Dec 02, 2021 | 22.48 | 22.48 | 22.40 | 22.44 | 7,475 | +0.01(+0.05%) |