Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.27 | 19.32 | 19.23 | 19.26 | 700,108 | +0.00(+0.00%) |
May 27, 2022 | 19.26 | 19.31 | 19.26 | 19.26 | 427,246 | +0.12(+0.65%) |
May 26, 2022 | 19.04 | 19.17 | 19.04 | 19.14 | 1,120,197 | +0.07(+0.37%) |
May 25, 2022 | 19.01 | 19.10 | 18.98 | 19.07 | 446,423 | -0.01(-0.05%) |
May 24, 2022 | 19.05 | 19.14 | 19.04 | 19.08 | 716,220 | +0.07(+0.38%) |
May 23, 2022 | 19.01 | 19.07 | 19.00 | 19.01 | 1,091,571 | +0.12(+0.66%) |
May 20, 2022 | 18.87 | 18.90 | 18.84 | 18.88 | 466,024 | +0.06(+0.33%) |
May 19, 2022 | 18.76 | 18.85 | 18.76 | 18.82 | 1,050,704 | +0.21(+1.15%) |
May 18, 2022 | 18.62 | 18.67 | 18.57 | 18.60 | 270,580 | -0.04(-0.19%) |
May 17, 2022 | 18.64 | 18.68 | 18.61 | 18.64 | 365,396 | +0.10(+0.55%) |
May 16, 2022 | 18.48 | 18.57 | 18.48 | 18.54 | 726,414 | +0.08(+0.41%) |
May 13, 2022 | 18.41 | 18.51 | 18.41 | 18.46 | 738,367 | +0.02(+0.10%) |
May 12, 2022 | 18.40 | 18.49 | 18.38 | 18.44 | 1,788,243 | -0.03(-0.14%) |
May 11, 2022 | 18.43 | 18.55 | 18.42 | 18.47 | 1,317,213 | -0.04(-0.24%) |
May 10, 2022 | 18.54 | 18.56 | 18.43 | 18.51 | 1,020,549 | -0.03(-0.14%) |
May 09, 2022 | 18.58 | 18.59 | 18.51 | 18.54 | 2,444,623 | -0.14(-0.76%) |
May 06, 2022 | 18.72 | 18.80 | 18.67 | 18.68 | 1,102,866 | -0.12(-0.62%) |
May 05, 2022 | 18.94 | 18.98 | 18.71 | 18.80 | 1,142,682 | -0.40(-2.09%) |
May 04, 2022 | 18.95 | 19.22 | 18.88 | 19.20 | 994,638 | +0.23(+1.22%) |
May 03, 2022 | 18.98 | 19.01 | 18.96 | 18.97 | 623,357 | +0.12(+0.62%) |
May 02, 2022 | 18.91 | 18.93 | 18.82 | 18.85 | 4,140,903 | -0.23(-1.22%) |
Apr 29, 2022 | 19.13 | 19.19 | 19.06 | 19.09 | 23,072,402 | -0.03(-0.14%) |
Apr 28, 2022 | 19.07 | 19.11 | 18.98 | 19.11 | 12,497,426 | -0.07(-0.37%) |
Apr 27, 2022 | 19.15 | 19.18 | 19.10 | 19.18 | 15,178,454 | -0.05(-0.28%) |
Apr 26, 2022 | 19.38 | 19.38 | 19.19 | 19.24 | 15,297,470 | -0.16(-0.83%) |
Apr 25, 2022 | 19.43 | 19.43 | 19.32 | 19.40 | 417,942 | -0.10(-0.50%) |
Apr 22, 2022 | 19.63 | 19.63 | 19.46 | 19.50 | 1,106,679 | -0.26(-1.31%) |
Apr 21, 2022 | 19.74 | 19.77 | 19.69 | 19.76 | 288,718 | -0.04(-0.22%) |
Apr 20, 2022 | 19.75 | 19.82 | 19.71 | 19.80 | 251,105 | +0.13(+0.68%) |
Apr 19, 2022 | 19.72 | 19.72 | 19.64 | 19.67 | 279,940 | -0.13(-0.67%) |
Apr 18, 2022 | 19.80 | 19.84 | 19.75 | 19.80 | 207,689 | +0.04(+0.18%) |
Apr 14, 2022 | 19.84 | 19.84 | 19.73 | 19.76 | 189,001 | -0.16(-0.80%) |
Apr 13, 2022 | 19.88 | 19.96 | 19.88 | 19.92 | 212,704 | +0.04(+0.18%) |
Apr 12, 2022 | 19.95 | 19.95 | 19.86 | 19.89 | 174,918 | +0.17(+0.86%) |
Apr 11, 2022 | 19.77 | 19.77 | 19.72 | 19.72 | 179,048 | -0.09(-0.45%) |
Apr 08, 2022 | 19.77 | 19.84 | 19.76 | 19.81 | 650,888 | -0.01(-0.04%) |
Apr 07, 2022 | 19.93 | 19.94 | 19.80 | 19.82 | 951,629 | -0.17(-0.85%) |
Apr 06, 2022 | 20.00 | 20.04 | 19.91 | 19.99 | 251,095 | +0.00(+0.00%) |
Apr 05, 2022 | 20.20 | 20.23 | 19.99 | 19.99 | 388,222 | -0.28(-1.36%) |
Apr 04, 2022 | 20.25 | 20.30 | 20.21 | 20.26 | 264,213 | +0.06(+0.31%) |
Apr 01, 2022 | 20.19 | 20.24 | 20.14 | 20.20 | 178,326 | +0.01(+0.03%) |
Mar 31, 2022 | 20.19 | 20.28 | 20.19 | 20.20 | 1,149,875 | -0.07(-0.33%) |
Mar 30, 2022 | 20.18 | 20.27 | 20.18 | 20.26 | 232,244 | +0.07(+0.33%) |
Mar 29, 2022 | 20.12 | 20.25 | 20.12 | 20.20 | 267,163 | +0.29(+1.47%) |
Mar 28, 2022 | 19.81 | 19.96 | 19.81 | 19.90 | 287,263 | +0.03(+0.13%) |
Mar 25, 2022 | 19.95 | 19.95 | 19.84 | 19.88 | 806,681 | -0.05(-0.27%) |
Mar 24, 2022 | 19.86 | 19.96 | 19.86 | 19.93 | 115,486 | -0.04(-0.18%) |
Mar 23, 2022 | 19.99 | 20.02 | 19.91 | 19.96 | 292,203 | -0.10(-0.49%) |
Mar 22, 2022 | 20.03 | 20.06 | 19.89 | 20.06 | 166,288 | +0.02(+0.09%) |
Mar 21, 2022 | 20.58 | 20.61 | 20.00 | 20.04 | 612,568 | -0.30(-1.48%) |
Mar 18, 2022 | 19.98 | 20.38 | 19.98 | 20.35 | 340,528 | +0.28(+1.42%) |
Mar 17, 2022 | 19.94 | 20.12 | 19.94 | 20.06 | 179,445 | +0.05(+0.27%) |
Mar 16, 2022 | 19.82 | 20.03 | 19.80 | 20.01 | 280,726 | +0.30(+1.53%) |
Mar 15, 2022 | 19.74 | 19.75 | 19.64 | 19.71 | 1,178,035 | +0.03(+0.14%) |
Mar 14, 2022 | 19.79 | 19.81 | 19.65 | 19.68 | 234,340 | -0.17(-0.85%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.82 | 19.85 | 341,856 | -0.10(-0.49%) |
Mar 10, 2022 | 19.96 | 19.90 | 19.95 | 232,618 | -0.12(-0.62%) | |
Mar 09, 2022 | 19.99 | 20.11 | 19.99 | 20.07 | 649,385 | +0.27(+1.35%) |
Mar 08, 2022 | 19.72 | 19.90 | 19.65 | 19.80 | 1,341,812 | +0.21(+1.09%) |
Mar 07, 2022 | 19.81 | 19.83 | 19.59 | 19.59 | 1,322,977 | -0.42(-2.09%) |
Mar 04, 2022 | 19.99 | 20.03 | 19.95 | 20.01 | 255,205 | -0.06(-0.31%) |
Mar 03, 2022 | 20.15 | 20.15 | 20.05 | 20.07 | 415,447 | +0.04(+0.22%) |
Mar 02, 2022 | 20.00 | 20.14 | 19.92 | 20.03 | 716,888 | -0.36(-1.74%) |
Mar 01, 2022 | 20.36 | 20.43 | 20.32 | 20.38 | 403,296 | -0.23(-1.11%) |
Feb 28, 2022 | 20.69 | 20.72 | 20.32 | 20.61 | 1,909,988 | -0.72(-3.36%) |
Feb 25, 2022 | 21.23 | 21.33 | 21.22 | 21.33 | 604,392 | +0.51(+2.47%) |
Feb 24, 2022 | 20.84 | 20.84 | 20.66 | 20.81 | 870,350 | -0.65(-3.01%) |
Feb 23, 2022 | 21.58 | 21.58 | 21.44 | 21.46 | 258,224 | -0.11(-0.49%) |
Feb 22, 2022 | 21.52 | 21.57 | 21.50 | 21.57 | 213,411 | -0.11(-0.49%) |
Feb 18, 2022 | 21.67 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 21.69 | 21.71 | 21.65 | 21.69 | 768,603 | -0.03(-0.12%) |
Feb 16, 2022 | 21.66 | 21.75 | 21.66 | 21.72 | 673,526 | +0.08(+0.37%) |
Feb 15, 2022 | 21.58 | 21.66 | 21.56 | 21.64 | 294,429 | +0.17(+0.78%) |
Feb 14, 2022 | 21.49 | 21.50 | 21.42 | 21.47 | 582,008 | -0.03(-0.12%) |
Feb 11, 2022 | 21.64 | 21.65 | 21.48 | 21.50 | 1,531,341 | -0.12(-0.53%) |
Feb 10, 2022 | 21.65 | 21.79 | 21.61 | 21.61 | 390,689 | -0.08(-0.37%) |
Feb 09, 2022 | 21.66 | 21.74 | 21.66 | 21.69 | 487,763 | +0.07(+0.33%) |
Feb 08, 2022 | 21.59 | 21.63 | 21.54 | 21.62 | 237,544 | +0.00(+0.00%) |
Feb 07, 2022 | 21.59 | 21.64 | 21.59 | 21.62 | 312,804 | +0.03(+0.12%) |
Feb 04, 2022 | 21.51 | 21.60 | 21.50 | 21.59 | 313,162 | -0.01(-0.04%) |
Feb 03, 2022 | 21.56 | 21.62 | 21.60 | 203,593 | -0.02(-0.08%) | |
Feb 02, 2022 | 21.59 | 21.66 | 21.55 | 21.62 | 265,674 | +0.07(+0.33%) |
Feb 01, 2022 | 21.51 | 21.55 | 21.45 | 21.55 | 276,791 | +0.08(+0.37%) |
Jan 31, 2022 | 21.36 | 21.49 | 21.47 | 196,656 | +0.17(+0.79%) | |
Jan 28, 2022 | 21.28 | 21.30 | 21.24 | 21.30 | 280,120 | +0.00(+0.00%) |
Jan 27, 2022 | 21.36 | 21.39 | 21.29 | 21.30 | 282,803 | +0.03(+0.12%) |
Jan 26, 2022 | 21.46 | 21.49 | 21.27 | 21.28 | 365,564 | -0.17(-0.78%) |
Jan 25, 2022 | 21.43 | 21.47 | 21.40 | 21.44 | 353,992 | -0.03(-0.12%) |
Jan 24, 2022 | 21.47 | 21.47 | 21.38 | 21.47 | 362,844 | -0.11(-0.53%) |
Jan 21, 2022 | 21.64 | 21.66 | 21.58 | 21.58 | 451,499 | +0.01(+0.04%) |
Jan 20, 2022 | 21.62 | 21.67 | 21.57 | 21.58 | 803,282 | +0.02(+0.08%) |
Jan 19, 2022 | 21.53 | 21.60 | 21.53 | 21.56 | 324,406 | +0.19(+0.91%) |
Jan 18, 2022 | 21.46 | 21.46 | 21.35 | 21.36 | 1,121,879 | -0.16(-0.74%) |
Jan 14, 2022 | 21.52 | 0 | -0.08(-0.37%) | |||
Jan 13, 2022 | 21.66 | 21.66 | 21.58 | 21.60 | 461,237 | -0.07(-0.33%) |
Jan 12, 2022 | 21.59 | 21.68 | 21.59 | 21.67 | 319,418 | +0.17(+0.78%) |
Jan 11, 2022 | 21.38 | 21.51 | 21.37 | 21.51 | 1,312,811 | +0.12(+0.58%) |
Jan 10, 2022 | 21.35 | 21.39 | 21.32 | 21.38 | 290,268 | -0.04(-0.16%) |
Jan 07, 2022 | 21.37 | 21.44 | 21.37 | 21.42 | 569,568 | +0.10(+0.46%) |
Jan 06, 2022 | 21.31 | 21.35 | 21.30 | 21.32 | 277,896 | -0.05(-0.25%) |
Jan 05, 2022 | 21.45 | 21.49 | 21.34 | 21.37 | 715,389 | -0.01(-0.04%) |
Jan 04, 2022 | 21.36 | 21.42 | 21.36 | 21.38 | 224,896 | -0.05(-0.25%) |
Jan 03, 2022 | 21.48 | 21.48 | 21.42 | 21.43 | 407,853 | -0.14(-0.65%) |
Dec 31, 2021 | 21.60 | 21.62 | 21.56 | 21.58 | 360,153 | +0.00(+0.00%) |
Dec 30, 2021 | 21.55 | 21.58 | 21.53 | 21.58 | 448,125 | +0.03(+0.12%) |
Dec 29, 2021 | 21.56 | 21.57 | 21.52 | 21.55 | 425,451 | -0.07(-0.33%) |
Dec 28, 2021 | 21.65 | 21.66 | 21.60 | 21.62 | 960,061 | -0.06(-0.29%) |
Dec 27, 2021 | 21.66 | 21.70 | 21.66 | 21.68 | 323,882 | +0.04(+0.20%) |
Dec 23, 2021 | 21.62 | 21.67 | 21.60 | 21.64 | 333,273 | +0.04(+0.16%) |
Dec 22, 2021 | 21.50 | 21.60 | 21.47 | 21.60 | 413,106 | +0.13(+0.62%) |
Dec 21, 2021 | 21.33 | 21.53 | 21.33 | 21.47 | 933,794 | +0.04(+0.21%) |
Dec 20, 2021 | 21.31 | 21.43 | 21.26 | 21.43 | 428,897 | +0.06(+0.29%) |
Dec 17, 2021 | 21.40 | 21.42 | 21.35 | 21.36 | 1,922,142 | -0.06(-0.26%) |
Dec 16, 2021 | 21.40 | 21.45 | 21.40 | 21.42 | 191,663 | +0.03(+0.12%) |
Dec 15, 2021 | 21.30 | 21.41 | 21.24 | 21.39 | 393,629 | +0.00(+0.00%) |
Dec 14, 2021 | 21.43 | 21.45 | 21.36 | 21.39 | 662,463 | -0.11(-0.49%) |
Dec 13, 2021 | 21.52 | 21.53 | 21.47 | 21.50 | 1,111,209 | -0.04(-0.16%) |
Dec 10, 2021 | 21.54 | 21.59 | 21.52 | 21.53 | 383,932 | +0.02(+0.08%) |
Dec 09, 2021 | 21.53 | 21.55 | 21.50 | 21.52 | 142,319 | -0.07(-0.33%) |
Dec 08, 2021 | 21.51 | 21.60 | 21.51 | 21.59 | 501,076 | +0.13(+0.62%) |
Dec 07, 2021 | 21.39 | 21.47 | 21.39 | 21.45 | 347,585 | +0.11(+0.49%) |
Dec 06, 2021 | 21.38 | 21.40 | 21.35 | 21.35 | 341,856 | -0.01(-0.04%) |
Dec 03, 2021 | 21.36 | 21.38 | 21.30 | 21.36 | 504,470 | -0.03(-0.12%) |
Dec 02, 2021 | 21.40 | 21.43 | 21.33 | 21.38 | 271,257 | +0.02(+0.08%) |
Dec 01, 2021 | 21.46 | 21.49 | 21.37 | 21.37 | 188,612 | -0.03(-0.13%) |
Nov 30, 2021 | 21.37 | 21.43 | 21.36 | 21.39 | 402,951 | +0.18(+0.87%) |
Nov 29, 2021 | 21.23 | 21.23 | 21.19 | 21.21 | 243,300 | +0.01(+0.04%) |
Nov 26, 2021 | 21.16 | 21.21 | 21.16 | 21.20 | 116,761 | -0.07(-0.33%) |
Nov 24, 2021 | 21.21 | 21.27 | 21.20 | 21.27 | 566,276 | +0.00(+0.00%) |
Nov 23, 2021 | 21.28 | 21.30 | 21.22 | 21.27 | 673,107 | -0.09(-0.41%) |
Nov 22, 2021 | 21.44 | 21.48 | 21.36 | 21.36 | 482,303 | -0.18(-0.81%) |
Nov 19, 2021 | 21.60 | 21.61 | 21.52 | 21.54 | 558,680 | -0.11(-0.53%) |
Nov 18, 2021 | 21.59 | 21.63 | 21.61 | 21.65 | 171,961 | -0.07(-0.32%) |
Nov 17, 2021 | 21.68 | 21.72 | 21.65 | 21.72 | 328,083 | +0.04(+0.20%) |
Nov 16, 2021 | 21.73 | 21.74 | 21.68 | 21.68 | 186,895 | -0.11(-0.48%) |
Nov 15, 2021 | 21.80 | 21.84 | 21.77 | 21.78 | 172,641 | -0.04(-0.16%) |
Nov 12, 2021 | 21.87 | 21.90 | 21.81 | 21.82 | 332,898 | -0.04(-0.16%) |
Nov 11, 2021 | 21.92 | 21.95 | 21.85 | 21.85 | 881,348 | +0.03(+0.12%) |
Nov 10, 2021 | 21.99 | 21.82 | 21.82 | 515,519 | -0.23(-1.03%) | |
Nov 09, 2021 | 22.05 | 22.08 | 22.02 | 22.05 | 269,910 | +0.06(+0.28%) |
Nov 08, 2021 | 21.96 | 22.00 | 21.96 | 21.99 | 255,439 | +0.04(+0.20%) |
Nov 05, 2021 | 21.89 | 21.95 | 21.86 | 21.95 | 145,383 | +0.13(+0.60%) |
Nov 04, 2021 | 21.79 | 21.82 | 21.77 | 21.82 | 281,422 | +0.03(+0.12%) |
Nov 03, 2021 | 21.72 | 21.81 | 21.67 | 21.79 | 314,365 | +0.02(+0.08%) |
Nov 02, 2021 | 21.76 | 21.79 | 21.72 | 21.77 | 530,855 | +0.01(+0.04%) |
Nov 01, 2021 | 21.73 | 21.76 | 21.72 | 21.76 | 406,538 | +0.00(+0.01%) |
Oct 29, 2021 | 21.79 | 21.80 | 21.70 | 21.76 | 254,112 | -0.10(-0.44%) |
Oct 28, 2021 | 21.85 | 21.91 | 21.85 | 21.86 | 373,780 | -0.03(-0.12%) |
Oct 27, 2021 | 21.90 | 21.92 | 21.87 | 21.88 | 690,576 | -0.03(-0.12%) |
Oct 26, 2021 | 21.94 | 21.91 | 165,174 | -0.01(-0.04%) | ||
Oct 25, 2021 | 21.89 | 21.94 | 21.88 | 21.92 | 455,158 | +0.02(+0.08%) |
Oct 22, 2021 | 21.88 | 21.90 | 21.81 | 21.90 | 394,423 | +0.04(+0.20%) |
Oct 21, 2021 | 21.93 | 21.95 | 21.86 | 21.86 | 184,620 | -0.18(-0.83%) |
Oct 20, 2021 | 22.03 | 22.06 | 22.02 | 22.04 | 120,242 | +0.04(+0.20%) |
Oct 19, 2021 | 22.00 | 22.04 | 22.00 | 22.00 | 448,284 | +0.08(+0.36%) |
Oct 18, 2021 | 21.92 | 21.96 | 21.92 | 21.92 | 767,340 | -0.12(-0.56%) |
Oct 15, 2021 | 21.99 | 22.06 | 21.99 | 22.04 | 390,981 | +0.01(+0.04%) |
Oct 14, 2021 | 22.02 | 22.05 | 22.00 | 22.03 | 226,227 | +0.03(+0.12%) |
Oct 13, 2021 | 21.90 | 22.01 | 21.90 | 22.01 | 824,358 | +0.12(+0.56%) |
Oct 12, 2021 | 21.85 | 21.89 | 21.83 | 21.88 | 353,048 | +0.06(+0.28%) |
Oct 11, 2021 | 21.88 | 21.90 | 21.82 | 21.82 | 128,208 | -0.09(-0.40%) |
Oct 08, 2021 | 21.98 | 21.98 | 21.88 | 21.91 | 382,430 | -0.04(-0.16%) |
Oct 07, 2021 | 21.94 | 22.03 | 21.94 | 21.95 | 534,706 | -0.03(-0.12%) |
Oct 06, 2021 | 21.89 | 21.98 | 21.89 | 21.97 | 132,919 | -0.04(-0.16%) |
Oct 05, 2021 | 22.01 | 22.01 | 21.97 | 22.01 | 196,298 | -0.05(-0.24%) |
Oct 04, 2021 | 22.09 | 22.12 | 22.04 | 22.06 | 206,226 | -0.11(-0.51%) |
Oct 01, 2021 | 22.13 | 22.18 | 22.11 | 22.17 | 295,046 | +0.12(+0.55%) |
Sep 30, 2021 | 22.01 | 22.07 | 22.01 | 22.05 | 300,709 | +0.07(+0.32%) |
Sep 29, 2021 | 22.06 | 22.07 | 21.96 | 21.98 | 1,620,127 | -0.08(-0.36%) |
Sep 28, 2021 | 22.10 | 22.10 | 22.04 | 22.06 | 192,461 | -0.17(-0.78%) |
Sep 27, 2021 | 22.18 | 22.25 | 22.18 | 22.23 | 201,578 | -0.01(-0.04%) |
Sep 24, 2021 | 22.24 | 22.26 | 22.23 | 22.24 | 435,745 | -0.12(-0.55%) |
Sep 23, 2021 | 22.39 | 22.44 | 22.36 | 22.37 | 115,203 | -0.03(-0.12%) |
Sep 22, 2021 | 22.40 | 22.47 | 22.34 | 22.39 | 373,116 | +0.02(+0.08%) |
Sep 21, 2021 | 22.36 | 22.42 | 22.36 | 22.37 | 2,707,721 | +0.03(+0.16%) |
Sep 20, 2021 | 22.38 | 22.38 | 22.30 | 22.34 | 2,578,875 | -0.12(-0.54%) |
Sep 17, 2021 | 22.51 | 22.51 | 22.44 | 22.46 | 389,774 | -0.14(-0.62%) |
Sep 16, 2021 | 22.57 | 22.60 | 22.57 | 22.60 | 264,729 | -0.09(-0.38%) |
Sep 15, 2021 | 22.67 | 22.71 | 22.66 | 22.69 | 308,820 | +0.00(+0.00%) |
Sep 14, 2021 | 22.72 | 22.73 | 22.65 | 22.69 | 202,415 | -0.01(-0.04%) |
Sep 13, 2021 | 22.69 | 22.71 | 22.67 | 22.70 | 230,787 | -0.01(-0.04%) |
Sep 10, 2021 | 22.74 | 22.78 | 22.68 | 22.71 | 356,221 | +0.02(+0.08%) |
Sep 09, 2021 | 22.70 | 22.71 | 22.67 | 22.69 | 354,107 | -0.02(-0.08%) |
Sep 08, 2021 | 22.71 | 22.72 | 22.67 | 22.71 | 232,571 | -0.08(-0.34%) |
Sep 07, 2021 | 22.74 | 22.78 | 22.73 | 22.78 | 608,697 | -0.08(-0.34%) |
Sep 03, 2021 | 22.87 | 22.90 | 22.87 | 22.86 | 265,149 | +0.00(+0.00%) |
Sep 02, 2021 | 22.87 | 22.88 | 22.84 | 22.86 | 169,023 | -0.02(-0.08%) |
Sep 01, 2021 | 22.90 | 22.93 | 22.88 | 22.88 | 324,540 | +0.04(+0.16%) |
Aug 31, 2021 | 22.84 | 22.87 | 22.83 | 22.84 | 129,066 | +0.10(+0.46%) |
Aug 30, 2021 | 22.75 | 22.79 | 22.72 | 22.74 | 571,557 | +0.01(+0.04%) |
Aug 27, 2021 | 22.55 | 22.73 | 22.55 | 22.73 | 337,567 | +0.19(+0.85%) |
Aug 26, 2021 | 22.54 | 22.56 | 22.52 | 22.54 | 152,704 | -0.03(-0.12%) |
Aug 25, 2021 | 22.55 | 22.58 | 22.52 | 22.56 | 223,662 | +0.01(+0.04%) |
Aug 24, 2021 | 22.53 | 22.60 | 22.53 | 22.56 | 551,006 | +0.07(+0.31%) |
Aug 23, 2021 | 22.45 | 22.50 | 22.44 | 22.49 | 273,259 | +0.10(+0.43%) |
Aug 20, 2021 | 22.32 | 22.41 | 22.32 | 22.39 | 146,017 | +0.02(+0.08%) |
Aug 19, 2021 | 22.37 | 22.40 | 22.36 | 22.37 | 116,988 | -0.10(-0.46%) |
Aug 18, 2021 | 22.50 | 22.55 | 22.48 | 22.48 | 177,321 | +0.01(+0.04%) |
Aug 17, 2021 | 22.47 | 22.50 | 22.45 | 22.47 | 1,497,023 | -0.11(-0.50%) |
Aug 16, 2021 | 22.61 | 22.61 | 22.57 | 22.58 | 82,331 | -0.06(-0.27%) |
Aug 13, 2021 | 22.56 | 22.64 | 22.55 | 22.64 | 195,747 | +0.10(+0.42%) |
Aug 12, 2021 | 22.52 | 22.56 | 22.52 | 22.55 | 120,235 | -0.03(-0.15%) |
Aug 11, 2021 | 22.56 | 22.58 | 22.51 | 22.58 | 209,147 | +0.08(+0.35%) |
Aug 10, 2021 | 22.48 | 22.51 | 22.47 | 22.50 | 207,790 | +0.02(+0.08%) |
Aug 09, 2021 | 22.56 | 22.58 | 22.49 | 22.49 | 693,611 | -0.06(-0.27%) |
Aug 06, 2021 | 22.66 | 22.66 | 22.55 | 22.55 | 158,974 | -0.17(-0.76%) |
Aug 05, 2021 | 22.80 | 22.82 | 22.72 | 22.72 | 90,200 | -0.05(-0.23%) |
Aug 04, 2021 | 22.89 | 22.91 | 22.77 | 22.77 | 186,732 | -0.04(-0.19%) |
Aug 03, 2021 | 22.78 | 22.82 | 22.76 | 22.82 | 358,178 | +0.02(+0.08%) |
Aug 02, 2021 | 22.83 | 22.87 | 22.78 | 22.80 | 244,276 | +0.06(+0.27%) |
Jul 30, 2021 | 22.83 | 22.87 | 22.74 | 22.74 | 229,047 | -0.10(-0.42%) |
Jul 29, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 72,367 | +0.09(+0.38%) |
Jul 28, 2021 | 22.62 | 22.76 | 22.58 | 22.75 | 181,380 | +0.11(+0.50%) |
Jul 27, 2021 | 22.65 | 22.65 | 22.61 | 22.63 | 158,510 | +0.03(+0.12%) |
Jul 26, 2021 | 22.58 | 22.64 | 22.58 | 22.61 | 193,971 | -0.01(-0.04%) |
Jul 23, 2021 | 22.65 | 22.65 | 22.59 | 22.62 | 172,767 | -0.04(-0.19%) |
Jul 22, 2021 | 22.68 | 22.69 | 22.62 | 22.66 | 147,362 | +0.03(+0.15%) |
Jul 21, 2021 | 22.55 | 22.69 | 22.54 | 22.62 | 254,248 | +0.03(+0.15%) |
Jul 20, 2021 | 22.54 | 22.59 | 22.54 | 22.59 | 341,035 | +0.05(+0.23%) |
Jul 19, 2021 | 22.62 | 22.64 | 22.52 | 22.54 | 535,861 | -0.15(-0.65%) |
Jul 16, 2021 | 22.68 | 22.73 | 22.65 | 22.68 | 388,091 | +0.03(+0.11%) |
Jul 15, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 1,199,080 | -0.04(-0.19%) |
Jul 14, 2021 | 22.66 | 22.71 | 22.64 | 22.70 | 134,113 | +0.20(+0.89%) |
Jul 13, 2021 | 22.58 | 22.62 | 22.50 | 22.50 | 346,591 | -0.12(-0.54%) |
Jul 12, 2021 | 22.61 | 22.63 | 22.57 | 22.62 | 371,522 | -0.03(-0.11%) |
Jul 09, 2021 | 22.62 | 22.67 | 22.62 | 22.65 | 141,133 | +0.09(+0.38%) |
Jul 08, 2021 | 22.54 | 22.59 | 22.54 | 22.56 | 988,950 | -0.03(-0.15%) |
Jul 07, 2021 | 22.65 | 22.65 | 22.55 | 22.60 | 331,901 | -0.04(-0.19%) |
Jul 06, 2021 | 22.73 | 22.73 | 22.63 | 22.64 | 215,178 | -0.16(-0.72%) |
Jul 02, 2021 | 22.75 | 22.82 | 22.74 | 22.81 | 166,954 | +0.09(+0.38%) |
Jul 01, 2021 | 22.82 | 22.83 | 22.68 | 22.72 | 607,676 | -0.11(-0.47%) |
Jun 30, 2021 | 22.84 | 22.87 | 22.82 | 22.83 | 129,998 | -0.02(-0.08%) |
Jun 29, 2021 | 22.82 | 22.85 | 22.82 | 22.84 | 212,732 | -0.03(-0.15%) |
Jun 28, 2021 | 22.85 | 22.92 | 22.84 | 22.88 | 214,528 | +0.01(+0.04%) |
Jun 25, 2021 | 22.92 | 22.94 | 22.83 | 22.87 | 186,656 | -0.02(-0.08%) |
Jun 24, 2021 | 22.89 | 22.91 | 22.85 | 22.89 | 1,323,892 | +0.06(+0.26%) |
Jun 23, 2021 | 22.84 | 22.89 | 22.81 | 22.83 | 691,784 | +0.01(+0.04%) |
Jun 22, 2021 | 22.71 | 22.82 | 22.71 | 22.82 | 339,257 | -0.01(-0.04%) |
Jun 21, 2021 | 22.77 | 22.83 | 22.74 | 22.83 | 164,118 | +0.06(+0.27%) |
Jun 18, 2021 | 22.84 | 22.85 | 22.75 | 22.77 | 181,662 | -0.08(-0.34%) |
Jun 17, 2021 | 22.90 | 22.92 | 22.84 | 22.84 | 261,695 | -0.05(-0.23%) |
Jun 16, 2021 | 23.17 | 23.20 | 22.89 | 22.90 | 483,013 | -0.26(-1.12%) |
Jun 15, 2021 | 23.15 | 23.16 | 23.10 | 23.16 | 142,619 | +0.01(+0.04%) |
Jun 14, 2021 | 23.21 | 23.22 | 23.15 | 23.15 | 234,230 | -0.09(-0.37%) |
Jun 11, 2021 | 23.29 | 23.30 | 23.22 | 23.23 | 181,783 | -0.10(-0.44%) |
Jun 10, 2021 | 23.27 | 23.35 | 23.27 | 23.34 | 167,033 | +0.05(+0.22%) |
Jun 09, 2021 | 23.32 | 23.35 | 23.26 | 23.29 | 110,816 | +0.03(+0.15%) |
Jun 08, 2021 | 23.27 | 23.27 | 23.22 | 23.25 | 106,781 | -0.02(-0.07%) |
Jun 07, 2021 | 23.29 | 23.29 | 23.25 | 23.27 | 182,777 | -0.02(-0.07%) |
Jun 04, 2021 | 23.22 | 23.30 | 23.22 | 23.29 | 354,530 | +0.18(+0.78%) |
Jun 03, 2021 | 23.16 | 23.16 | 23.09 | 23.10 | 220,185 | -0.14(-0.59%) |
Jun 02, 2021 | 23.16 | 23.24 | 23.16 | 23.24 | 140,284 | +0.06(+0.26%) |