Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.99 | 22.22 | 21.98 | 22.01 | 71,649 | -0.01(-0.06%) |
May 27, 2022 | 22.03 | 22.04 | 21.99 | 22.02 | 19,660 | +0.01(+0.05%) |
May 26, 2022 | 22.03 | 22.03 | 22.00 | 22.01 | 725 | +0.02(+0.08%) |
May 25, 2022 | 21.99 | 22.00 | 21.99 | 22.00 | 1,338 | +0.07(+0.30%) |
May 24, 2022 | 21.92 | 21.93 | 21.92 | 21.93 | 1,447 | +0.05(+0.21%) |
May 23, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 1,604 | -0.02(-0.08%) |
May 20, 2022 | 21.91 | 21.91 | 21.89 | 21.90 | 33,827 | +0.01(+0.06%) |
May 19, 2022 | 21.88 | 21.89 | 21.88 | 21.89 | 1,818 | +0.04(+0.19%) |
May 18, 2022 | 21.84 | 21.85 | 21.84 | 21.85 | 307 | +0.00(+0.02%) |
May 17, 2022 | 21.86 | 21.86 | 21.84 | 21.84 | 2,200 | -0.07(-0.32%) |
May 16, 2022 | 21.92 | 21.93 | 21.90 | 21.91 | 2,093 | +0.03(+0.13%) |
May 13, 2022 | 21.88 | 21.88 | 21.86 | 21.88 | 738 | -0.04(-0.17%) |
May 12, 2022 | 21.89 | 21.92 | 21.89 | 21.92 | 3,559 | +0.05(+0.21%) |
May 11, 2022 | 21.84 | 21.89 | 21.84 | 21.87 | 1,951 | -0.00(-0.02%) |
May 10, 2022 | 21.92 | 21.93 | 21.86 | 21.88 | 13,274 | +0.00(+0.02%) |
May 09, 2022 | 21.84 | 21.87 | 21.84 | 21.87 | 2,713 | +0.07(+0.34%) |
May 06, 2022 | 21.82 | 21.82 | 21.80 | 21.80 | 935 | -0.02(-0.11%) |
May 05, 2022 | 21.84 | 21.84 | 21.80 | 21.82 | 872 | -0.07(-0.32%) |
May 04, 2022 | 21.77 | 21.89 | 21.77 | 21.89 | 2,165 | +0.09(+0.40%) |
May 03, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 3 | -0.00(-0.01%) |
May 02, 2022 | 21.80 | 21.81 | 21.79 | 21.81 | 760 | -0.02(-0.09%) |
Apr 29, 2022 | 21.84 | 21.85 | 21.83 | 21.83 | 825 | -0.06(-0.28%) |
Apr 28, 2022 | 21.88 | 21.90 | 21.86 | 21.89 | 3,074 | -0.02(-0.10%) |
Apr 27, 2022 | 21.91 | 21.91 | 21.89 | 21.91 | 476 | -0.03(-0.15%) |
Apr 26, 2022 | 21.95 | 21.95 | 21.93 | 21.94 | 2,814 | +0.03(+0.15%) |
Apr 25, 2022 | 21.90 | 21.98 | 21.90 | 21.91 | 16,870 | +0.09(+0.43%) |
Apr 22, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 356 | -0.03(-0.15%) |
Apr 21, 2022 | 21.89 | 21.89 | 21.81 | 21.85 | 1,858 | -0.05(-0.22%) |
Apr 20, 2022 | 21.88 | 21.90 | 21.88 | 21.90 | 3,806 | +0.04(+0.16%) |
Apr 19, 2022 | 21.92 | 21.92 | 21.86 | 21.86 | 6,863 | -0.12(-0.55%) |
Apr 18, 2022 | 22.00 | 22.00 | 21.98 | 21.98 | 300 | +0.01(+0.04%) |
Apr 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 215 | -0.06(-0.27%) |
Apr 13, 2022 | 22.04 | 22.04 | 22.03 | 22.03 | 2,211 | +0.03(+0.14%) |
Apr 12, 2022 | 22.00 | 22.01 | 22.00 | 22.00 | 1,131 | +0.06(+0.29%) |
Apr 11, 2022 | 21.95 | 21.96 | 21.93 | 21.94 | 1,948 | -0.02(-0.09%) |
Apr 08, 2022 | 21.97 | 21.99 | 21.96 | 21.96 | 2,141 | -0.04(-0.20%) |
Apr 07, 2022 | 22.03 | 22.03 | 22.00 | 22.00 | 16,684 | +0.03(+0.12%) |
Apr 06, 2022 | 21.97 | 21.98 | 21.96 | 21.98 | 1,719 | -0.02(-0.08%) |
Apr 05, 2022 | 22.00 | 22.01 | 21.99 | 22.00 | 1,454 | -0.08(-0.36%) |
Apr 04, 2022 | 22.08 | 22.08 | 22.06 | 22.08 | 1,536 | +0.00(+0.00%) |
Apr 01, 2022 | 22.06 | 22.08 | 22.05 | 22.08 | 1,934 | -0.06(-0.25%) |
Mar 31, 2022 | 22.13 | 22.14 | 22.13 | 22.13 | 338 | +0.02(+0.08%) |
Mar 30, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,198 | +0.03(+0.13%) |
Mar 29, 2022 | 22.07 | 22.09 | 22.07 | 22.09 | 16,445 | +0.05(+0.21%) |
Mar 28, 2022 | 22.03 | 22.04 | 22.03 | 22.04 | 884 | +0.01(+0.04%) |
Mar 25, 2022 | 22.08 | 22.08 | 22.03 | 22.03 | 5,565 | -0.10(-0.46%) |
Mar 24, 2022 | 22.11 | 22.13 | 22.10 | 22.13 | 21,493 | -0.01(-0.04%) |
Mar 23, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 1,109 | +0.03(+0.13%) |
Mar 22, 2022 | 22.10 | 22.11 | 22.10 | 22.11 | 1,840 | -0.02(-0.08%) |
Mar 21, 2022 | 22.22 | 22.22 | 22.13 | 22.13 | 1,102 | -0.11(-0.48%) |
Mar 18, 2022 | 22.25 | 22.25 | 22.24 | 22.24 | 453 | +0.00(+0.02%) |
Mar 17, 2022 | 22.23 | 22.24 | 22.22 | 22.23 | 8,956 | +0.01(+0.06%) |
Mar 16, 2022 | 22.23 | 22.24 | 22.21 | 22.22 | 1,853 | +0.00(+0.00%) |
Mar 15, 2022 | 22.19 | 22.22 | 22.19 | 22.22 | 839 | +0.03(+0.15%) |
Mar 14, 2022 | 22.18 | 22.19 | 22.18 | 22.19 | 397 | -0.11(-0.51%) |
Mar 11, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 845 | -0.03(-0.12%) |
Mar 10, 2022 | 22.32 | 22.33 | 22.32 | 22.33 | 1,177 | -0.04(-0.16%) |
Mar 09, 2022 | 22.38 | 22.39 | 22.36 | 22.36 | 2,310 | -0.01(-0.05%) |
Mar 08, 2022 | 22.43 | 22.43 | 22.37 | 22.37 | 373 | -0.10(-0.43%) |
Mar 07, 2022 | 22.50 | 22.50 | 22.45 | 22.47 | 3,836 | -0.06(-0.27%) |
Mar 04, 2022 | 22.55 | 22.55 | 22.53 | 22.53 | 306 | +0.02(+0.10%) |
Mar 03, 2022 | 22.53 | 22.53 | 22.48 | 22.51 | 4,438 | +0.01(+0.07%) |
Mar 02, 2022 | 22.57 | 22.57 | 22.49 | 22.49 | 2,356 | -0.12(-0.53%) |
Mar 01, 2022 | 22.57 | 22.64 | 22.57 | 22.62 | 28,371 | +0.09(+0.38%) |
Feb 28, 2022 | 22.50 | 22.53 | 22.50 | 22.53 | 1,176 | +0.07(+0.33%) |
Feb 25, 2022 | 22.49 | 22.47 | 22.43 | 22.46 | 31,731 | +0.03(+0.12%) |
Feb 24, 2022 | 22.43 | 22.46 | 22.43 | 22.43 | 10,315 | +0.01(+0.04%) |
Feb 23, 2022 | 22.45 | 22.45 | 22.42 | 22.42 | 3,129 | -0.05(-0.21%) |
Feb 22, 2022 | 22.48 | 22.48 | 22.46 | 22.47 | 4,676 | -0.03(-0.12%) |
Feb 18, 2022 | 22.49 | 0 | -0.00(-0.02%) | |||
Feb 17, 2022 | 22.48 | 22.50 | 22.48 | 22.50 | 3,065 | +0.03(+0.14%) |
Feb 16, 2022 | 22.46 | 22.47 | 22.46 | 22.47 | 13,842 | +0.00(+0.02%) |
Feb 15, 2022 | 22.47 | 22.47 | 22.46 | 22.46 | 2,335 | +0.00(+0.00%) |
Feb 14, 2022 | 22.46 | 22.47 | 22.45 | 22.46 | 2,847 | -0.01(-0.06%) |
Feb 11, 2022 | 22.50 | 22.50 | 22.44 | 22.47 | 15,830 | +0.02(+0.08%) |
Feb 10, 2022 | 22.52 | 22.52 | 22.46 | 22.46 | 9,369 | -0.13(-0.59%) |
Feb 09, 2022 | 22.58 | 22.60 | 22.58 | 22.59 | 4,522 | +0.00(+0.02%) |
Feb 08, 2022 | 22.58 | 22.59 | 22.58 | 22.59 | 1,829 | -0.04(-0.16%) |
Feb 07, 2022 | 22.60 | 22.64 | 22.60 | 22.62 | 13,319 | -0.08(-0.37%) |
Feb 04, 2022 | 22.63 | 22.71 | 22.60 | 22.71 | 68,559 | +0.02(+0.10%) |
Feb 03, 2022 | 22.69 | 22.68 | 2,830 | -0.02(-0.10%) | ||
Feb 02, 2022 | 22.71 | 22.72 | 22.69 | 22.71 | 9,102 | +0.01(+0.03%) |
Feb 01, 2022 | 22.70 | 22.70 | 22.69 | 22.70 | 1,527 | +0.00(+0.01%) |
Jan 31, 2022 | 22.67 | 22.70 | 22.70 | 6,614 | +0.00(+0.02%) | |
Jan 28, 2022 | 22.68 | 22.70 | 22.68 | 22.69 | 5,063 | +0.01(+0.04%) |
Jan 27, 2022 | 22.79 | 22.79 | 22.68 | 22.68 | 9,372 | -0.01(-0.05%) |
Jan 26, 2022 | 22.76 | 22.76 | 22.69 | 22.69 | 4,106 | -0.06(-0.28%) |
Jan 25, 2022 | 22.78 | 22.78 | 22.76 | 22.76 | 3,492 | -0.02(-0.10%) |
Jan 24, 2022 | 22.76 | 22.79 | 22.76 | 22.78 | 6,273 | +0.02(+0.08%) |
Jan 21, 2022 | 22.82 | 22.82 | 22.76 | 22.76 | 12,111 | +0.04(+0.18%) |
Jan 20, 2022 | 22.74 | 22.75 | 22.72 | 22.72 | 7,743 | -0.01(-0.04%) |
Jan 19, 2022 | 22.69 | 22.76 | 22.69 | 22.73 | 13,350 | +0.01(+0.03%) |
Jan 18, 2022 | 22.76 | 22.76 | 22.72 | 22.72 | 31,616 | -0.09(-0.40%) |
Jan 14, 2022 | 22.81 | 0 | -0.00(-0.02%) | |||
Jan 13, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 891 | -0.00(-0.02%) |
Jan 12, 2022 | 22.81 | 22.82 | 22.81 | 22.82 | 677 | +0.00(+0.02%) |
Jan 11, 2022 | 22.79 | 22.82 | 22.79 | 22.82 | 1,465 | +0.00(+0.02%) |
Jan 10, 2022 | 22.81 | 22.82 | 22.81 | 22.81 | 2,690 | -0.02(-0.10%) |
Jan 07, 2022 | 22.83 | 22.84 | 22.83 | 22.84 | 1,419 | +0.01(+0.04%) |
Jan 06, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 980 | -0.04(-0.16%) |
Jan 05, 2022 | 22.89 | 22.89 | 22.86 | 22.86 | 784 | -0.04(-0.16%) |
Jan 04, 2022 | 22.89 | 22.90 | 22.89 | 22.90 | 408 | +0.00(+0.02%) |
Jan 03, 2022 | 22.90 | 22.91 | 22.89 | 22.90 | 3,070 | -0.04(-0.18%) |
Dec 31, 2021 | 23.02 | 23.02 | 22.93 | 22.94 | 6,923 | -0.00(-0.02%) |
Dec 30, 2021 | 22.92 | 22.94 | 22.92 | 22.94 | 7,093 | +0.02(+0.08%) |
Dec 29, 2021 | 22.93 | 22.93 | 22.92 | 22.92 | 285 | -0.01(-0.05%) |
Dec 28, 2021 | 22.93 | 22.94 | 22.93 | 22.94 | 10,520 | +0.00(+0.01%) |
Dec 27, 2021 | 22.92 | 22.93 | 22.92 | 22.93 | 28,904 | +0.00(+0.00%) |
Dec 23, 2021 | 22.94 | 22.94 | 22.93 | 22.93 | 4,072 | -0.00(-0.01%) |
Dec 22, 2021 | 22.93 | 22.94 | 22.92 | 22.94 | 2,908 | -0.01(-0.03%) |
Dec 21, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 2,175 | -0.03(-0.12%) |
Dec 20, 2021 | 23.02 | 23.02 | 22.97 | 22.97 | 6,894 | +0.00(+0.02%) |
Dec 17, 2021 | 22.96 | 22.98 | 22.96 | 22.97 | 3,699 | +0.00(+0.01%) |
Dec 16, 2021 | 22.97 | 22.97 | 22.96 | 22.96 | 4,897 | +0.03(+0.11%) |
Dec 15, 2021 | 22.94 | 22.94 | 22.94 | 22.94 | 93 | +0.01(+0.04%) |
Dec 14, 2021 | 22.92 | 22.93 | 22.92 | 22.93 | 2,665 | -0.01(-0.04%) |
Dec 13, 2021 | 22.93 | 22.94 | 22.93 | 22.94 | 8,732 | +0.01(+0.06%) |
Dec 10, 2021 | 22.94 | 22.94 | 22.93 | 22.93 | 6,368 | +0.00(+0.00%) |
Dec 09, 2021 | 22.92 | 22.93 | 22.92 | 22.92 | 5,199 | +0.00(+0.01%) |
Dec 08, 2021 | 22.92 | 22.93 | 22.91 | 22.92 | 5,159 | -0.01(-0.03%) |
Dec 07, 2021 | 22.93 | 22.93 | 22.93 | 22.93 | 10,006 | -0.01(-0.04%) |
Dec 06, 2021 | 22.95 | 22.95 | 22.93 | 22.94 | 6,324 | -0.02(-0.10%) |
Dec 03, 2021 | 22.94 | 22.96 | 22.94 | 22.96 | 19,755 | +0.03(+0.11%) |
Dec 02, 2021 | 22.95 | 22.97 | 22.93 | 22.94 | 22,030 | -0.03(-0.11%) |
Dec 01, 2021 | 22.81 | 22.96 | 22.81 | 22.96 | 9,461 | -0.01(-0.04%) |
Nov 30, 2021 | 23.00 | 23.03 | 23.00 | 22.97 | 8,505 | +0.00(+0.00%) |
Nov 29, 2021 | 22.97 | 22.98 | 22.97 | 22.97 | 2,160 | +0.02(+0.08%) |
Nov 26, 2021 | 22.96 | 22.97 | 22.95 | 22.95 | 1,936 | +0.06(+0.28%) |
Nov 24, 2021 | 22.89 | 22.90 | 22.88 | 22.89 | 4,943 | -0.02(-0.08%) |
Nov 23, 2021 | 22.92 | 22.92 | 22.91 | 22.91 | 8,906 | -0.01(-0.06%) |
Nov 22, 2021 | 22.94 | 22.94 | 22.92 | 22.92 | 5,414 | -0.06(-0.24%) |
Nov 19, 2021 | 23.00 | 23.01 | 22.98 | 22.98 | 3,667 | +0.00(+0.02%) |
Nov 18, 2021 | 22.98 | 22.97 | 22.97 | 22.97 | 4,731 | -0.00(-0.02%) |
Nov 17, 2021 | 23.08 | 23.08 | 22.96 | 22.98 | 4,516 | +0.02(+0.08%) |
Nov 16, 2021 | 22.96 | 22.96 | 22.96 | 22.96 | 1,052 | +0.00(+0.00%) |
Nov 15, 2021 | 22.97 | 22.97 | 22.96 | 22.96 | 9,083 | -0.02(-0.10%) |
Nov 12, 2021 | 23.01 | 23.01 | 22.98 | 22.98 | 6,179 | +0.01(+0.06%) |
Nov 11, 2021 | 22.98 | 22.98 | 22.97 | 22.97 | 331 | -0.02(-0.10%) |
Nov 10, 2021 | 23.03 | 22.99 | 22.99 | 5,584 | -0.09(-0.38%) | |
Nov 09, 2021 | 23.06 | 23.08 | 23.06 | 23.08 | 4,912 | +0.01(+0.06%) |
Nov 08, 2021 | 23.04 | 23.06 | 23.04 | 23.06 | 4,909 | -0.03(-0.12%) |
Nov 05, 2021 | 23.07 | 23.09 | 23.07 | 23.09 | 17,709 | +0.01(+0.06%) |
Nov 04, 2021 | 23.05 | 23.08 | 23.05 | 23.08 | 15,337 | +0.04(+0.16%) |
Nov 03, 2021 | 23.00 | 23.04 | 23.00 | 23.04 | 2,228 | -0.01(-0.04%) |
Nov 02, 2021 | 23.03 | 23.05 | 23.03 | 23.05 | 13,322 | +0.04(+0.18%) |
Nov 01, 2021 | 22.98 | 23.01 | 23.06 | 23.01 | 3,414 | -0.01(-0.06%) |
Oct 29, 2021 | 23.01 | 23.03 | 23.00 | 23.02 | 9,717 | +0.01(+0.04%) |
Oct 28, 2021 | 23.03 | 23.03 | 23.01 | 23.01 | 4,288 | -0.01(-0.04%) |
Oct 27, 2021 | 23.03 | 23.04 | 23.00 | 23.02 | 14,459 | +0.00(+0.00%) |
Oct 26, 2021 | 23.01 | 23.02 | 23.02 | 0 | -0.00(-0.00%) | |
Oct 25, 2021 | 23.02 | 23.03 | 23.02 | 23.02 | 6,012 | +0.02(+0.08%) |
Oct 22, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 4,447 | +0.00(+0.00%) |
Oct 21, 2021 | 23.02 | 23.02 | 23.00 | 23.00 | 7,600 | -0.03(-0.14%) |
Oct 20, 2021 | 23.04 | 23.04 | 23.04 | 23.04 | 4,301 | +0.00(+0.01%) |
Oct 19, 2021 | 23.04 | 23.04 | 23.03 | 23.03 | 2,529 | -0.01(-0.03%) |
Oct 18, 2021 | 23.06 | 23.06 | 23.03 | 23.04 | 8,733 | -0.01(-0.06%) |
Oct 15, 2021 | 23.07 | 23.08 | 23.06 | 23.06 | 4,567 | -0.04(-0.18%) |
Oct 14, 2021 | 23.09 | 23.10 | 23.07 | 23.10 | 17,213 | +0.02(+0.08%) |
Oct 13, 2021 | 23.08 | 23.08 | 23.07 | 23.08 | 3,464 | +0.02(+0.09%) |
Oct 12, 2021 | 23.06 | 23.07 | 23.06 | 23.06 | 223,663 | -0.01(-0.03%) |
Oct 11, 2021 | 23.07 | 23.07 | 23.06 | 23.06 | 5,583 | -0.02(-0.11%) |
Oct 08, 2021 | 23.12 | 23.12 | 23.09 | 23.09 | 5,851 | -0.02(-0.07%) |
Oct 07, 2021 | 23.09 | 23.12 | 23.09 | 23.11 | 6,314 | -0.02(-0.08%) |
Oct 06, 2021 | 23.15 | 23.15 | 23.12 | 23.12 | 8,404 | -0.01(-0.04%) |
Oct 05, 2021 | 23.13 | 23.14 | 23.13 | 23.13 | 3,356 | -0.01(-0.06%) |
Oct 04, 2021 | 23.15 | 23.15 | 23.14 | 23.15 | 3,670 | -0.01(-0.04%) |
Oct 01, 2021 | 23.15 | 23.16 | 23.15 | 23.16 | 11,153 | +0.04(+0.16%) |
Sep 30, 2021 | 23.10 | 23.12 | 23.10 | 23.12 | 9,739 | +0.00(+0.02%) |
Sep 29, 2021 | 23.12 | 23.12 | 23.11 | 23.12 | 3,769 | +0.00(+0.02%) |
Sep 28, 2021 | 23.10 | 23.12 | 23.10 | 23.11 | 9,704 | -0.01(-0.05%) |
Sep 27, 2021 | 23.13 | 23.13 | 23.12 | 23.12 | 8,674 | -0.00(-0.02%) |
Sep 24, 2021 | 23.12 | 23.13 | 23.12 | 23.13 | 4,615 | -0.01(-0.05%) |
Sep 23, 2021 | 23.14 | 23.16 | 23.14 | 23.14 | 6,115 | -0.04(-0.16%) |
Sep 22, 2021 | 23.19 | 23.19 | 23.18 | 23.18 | 2,900 | -0.01(-0.04%) |
Sep 21, 2021 | 23.19 | 23.20 | 23.18 | 23.19 | 7,443 | +0.00(+0.00%) |
Sep 20, 2021 | 23.16 | 23.19 | 23.16 | 23.18 | 3,950 | +0.02(+0.08%) |
Sep 17, 2021 | 23.18 | 23.18 | 23.16 | 23.17 | 11,316 | -0.02(-0.08%) |
Sep 16, 2021 | 23.20 | 23.20 | 23.18 | 23.19 | 8,188 | -0.01(-0.04%) |
Sep 15, 2021 | 23.21 | 23.21 | 23.19 | 23.19 | 5,542 | -0.01(-0.04%) |
Sep 14, 2021 | 23.21 | 23.22 | 23.20 | 23.20 | 7,077 | +0.01(+0.04%) |
Sep 13, 2021 | 23.19 | 23.20 | 23.19 | 23.19 | 4,867 | +0.00(+0.00%) |
Sep 10, 2021 | 23.21 | 23.21 | 23.19 | 23.19 | 13,175 | -0.01(-0.04%) |
Sep 09, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 32,756 | -0.00(-0.02%) |
Sep 08, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 1,980 | +0.00(+0.02%) |
Sep 07, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 2,793 | -0.01(-0.06%) |
Sep 03, 2021 | 23.22 | 23.22 | 23.22 | 23.22 | 2,240 | +0.00(+0.00%) |
Sep 02, 2021 | 23.21 | 23.23 | 23.21 | 23.22 | 7,063 | +0.01(+0.03%) |
Sep 01, 2021 | 23.24 | 23.24 | 23.20 | 23.21 | 4,787 | -0.01(-0.02%) |
Aug 31, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 14,799 | +0.00(+0.02%) |
Aug 30, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 7,083 | +0.01(+0.04%) |
Aug 27, 2021 | 23.17 | 23.21 | 23.17 | 23.20 | 13,921 | +0.03(+0.12%) |
Aug 26, 2021 | 23.20 | 23.20 | 23.16 | 23.17 | 18,150 | -0.00(-0.00%) |
Aug 25, 2021 | 23.18 | 23.19 | 23.17 | 23.17 | 13,605 | -0.02(-0.08%) |
Aug 24, 2021 | 23.20 | 23.20 | 23.18 | 23.19 | 11,638 | +0.00(+0.00%) |
Aug 23, 2021 | 23.24 | 23.24 | 23.18 | 23.19 | 6,752 | +0.00(+0.00%) |
Aug 20, 2021 | 23.27 | 23.27 | 23.19 | 23.19 | 2,084 | +0.00(+0.00%) |
Aug 19, 2021 | 23.19 | 23.20 | 23.19 | 23.19 | 7,726 | +0.00(+0.02%) |
Aug 18, 2021 | 23.19 | 23.20 | 23.19 | 23.19 | 5,828 | -0.00(-0.02%) |
Aug 17, 2021 | 23.16 | 23.21 | 23.16 | 23.19 | 12,416 | -0.01(-0.05%) |
Aug 16, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 837 | +0.01(+0.05%) |
Aug 13, 2021 | 23.16 | 23.19 | 23.16 | 23.19 | 7,212 | +0.02(+0.08%) |
Aug 12, 2021 | 23.16 | 23.18 | 23.13 | 23.17 | 17,332 | -0.01(-0.04%) |
Aug 11, 2021 | 23.17 | 23.18 | 23.17 | 23.18 | 2,894 | +0.02(+0.10%) |
Aug 10, 2021 | 23.17 | 23.17 | 23.16 | 23.16 | 4,840 | -0.02(-0.07%) |
Aug 09, 2021 | 23.20 | 23.20 | 23.18 | 23.18 | 1,977 | -0.03(-0.12%) |
Aug 06, 2021 | 23.21 | 23.21 | 23.20 | 23.20 | 5,062 | -0.02(-0.07%) |
Aug 05, 2021 | 23.21 | 23.22 | 23.21 | 23.22 | 13,596 | -0.03(-0.12%) |
Aug 04, 2021 | 23.28 | 23.28 | 23.23 | 23.25 | 7,236 | -0.00(-0.02%) |
Aug 03, 2021 | 23.26 | 23.27 | 23.25 | 23.25 | 32,450 | +0.00(+0.02%) |
Aug 02, 2021 | 23.29 | 23.29 | 23.24 | 23.25 | 17,373 | +0.01(+0.05%) |
Jul 30, 2021 | 23.24 | 23.24 | 23.22 | 23.23 | 4,579 | +0.02(+0.08%) |
Jul 29, 2021 | 23.18 | 23.22 | 23.18 | 23.22 | 7,670 | -0.01(-0.04%) |
Jul 28, 2021 | 23.22 | 23.23 | 23.21 | 23.23 | 8,196 | +0.00(+0.02%) |
Jul 27, 2021 | 23.21 | 23.23 | 23.21 | 23.22 | 1,059 | +0.01(+0.04%) |
Jul 26, 2021 | 23.21 | 23.21 | 23.21 | 23.21 | 4,416 | +0.00(+0.02%) |
Jul 23, 2021 | 23.21 | 23.21 | 23.20 | 23.21 | 2,831 | -0.01(-0.04%) |
Jul 22, 2021 | 23.20 | 23.22 | 23.20 | 23.22 | 4,111 | +0.02(+0.10%) |
Jul 21, 2021 | 23.20 | 23.21 | 23.19 | 23.19 | 1,343 | -0.02(-0.08%) |
Jul 20, 2021 | 23.22 | 23.22 | 23.20 | 23.21 | 1,985 | +0.01(+0.03%) |
Jul 19, 2021 | 23.18 | 23.21 | 23.18 | 23.20 | 10,296 | +0.03(+0.12%) |
Jul 16, 2021 | 23.17 | 23.18 | 23.17 | 23.18 | 1,227 | -0.00(-0.02%) |
Jul 15, 2021 | 23.19 | 23.19 | 23.18 | 23.18 | 5,308 | +0.00(+0.02%) |
Jul 14, 2021 | 23.18 | 23.18 | 23.17 | 23.18 | 5,684 | +0.02(+0.10%) |
Jul 13, 2021 | 23.15 | 23.17 | 23.15 | 23.15 | 3,290 | -0.02(-0.08%) |
Jul 12, 2021 | 23.08 | 23.18 | 23.08 | 23.17 | 7,670 | -0.00(-0.02%) |
Jul 09, 2021 | 23.19 | 23.19 | 23.17 | 23.18 | 3,871 | -0.02(-0.10%) |
Jul 08, 2021 | 23.20 | 23.20 | 23.19 | 23.20 | 3,835 | +0.01(+0.04%) |
Jul 07, 2021 | 23.19 | 23.19 | 23.18 | 23.19 | 2,646 | +0.01(+0.04%) |
Jul 06, 2021 | 23.16 | 23.19 | 23.16 | 23.18 | 4,023 | +0.03(+0.12%) |
Jul 02, 2021 | 23.15 | 23.15 | 23.14 | 23.15 | 1,568 | +0.02(+0.08%) |
Jul 01, 2021 | 23.14 | 23.14 | 23.13 | 23.13 | 7,042 | -0.01(-0.05%) |
Jun 30, 2021 | 23.14 | 23.15 | 23.14 | 23.14 | 8,288 | +0.01(+0.02%) |
Jun 29, 2021 | 23.14 | 23.14 | 23.13 | 23.14 | 4,467 | +0.01(+0.04%) |
Jun 28, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 217 | +0.01(+0.04%) |
Jun 25, 2021 | 23.12 | 23.12 | 23.12 | 23.12 | 559 | -0.00(-0.02%) |
Jun 24, 2021 | 23.13 | 23.13 | 23.12 | 23.13 | 1,261 | +0.00(+0.00%) |
Jun 23, 2021 | 23.13 | 23.13 | 23.13 | 23.13 | 1,761 | -0.01(-0.04%) |
Jun 22, 2021 | 23.24 | 23.24 | 23.12 | 23.13 | 10,772 | +0.02(+0.10%) |
Jun 21, 2021 | 23.10 | 23.12 | 23.09 | 23.11 | 2,043 | -0.00(-0.02%) |
Jun 18, 2021 | 23.12 | 23.12 | 23.11 | 23.12 | 3,467 | -0.01(-0.04%) |
Jun 17, 2021 | 23.13 | 23.14 | 23.13 | 23.13 | 1,501 | -0.01(-0.06%) |
Jun 16, 2021 | 23.14 | 23.14 | 23.14 | 23.14 | 469 | -0.04(-0.16%) |
Jun 15, 2021 | 23.18 | 23.19 | 23.18 | 23.18 | 26,866 | +0.00(+0.00%) |
Jun 14, 2021 | 23.18 | 23.18 | 23.17 | 23.18 | 3,306 | -0.01(-0.06%) |
Jun 11, 2021 | 23.20 | 23.20 | 23.19 | 23.19 | 5,655 | -0.01(-0.06%) |
Jun 10, 2021 | 23.19 | 23.20 | 23.19 | 23.20 | 224 | +0.01(+0.05%) |
Jun 09, 2021 | 23.19 | 23.20 | 23.19 | 23.19 | 5,827 | +0.01(+0.03%) |
Jun 08, 2021 | 23.18 | 23.19 | 23.18 | 23.19 | 410 | +0.01(+0.06%) |
Jun 07, 2021 | 23.18 | 23.18 | 23.17 | 23.17 | 1,175 | -0.00(-0.02%) |
Jun 04, 2021 | 23.19 | 23.19 | 23.18 | 23.18 | 797 | +0.05(+0.20%) |
Jun 03, 2021 | 23.16 | 23.16 | 23.12 | 23.13 | 25,469 | -0.04(-0.16%) |
Jun 02, 2021 | 23.19 | 23.19 | 23.17 | 23.17 | 11,725 | -0.00(-0.01%) |