Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,146 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,858 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,119 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,856 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,091 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,246 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,381 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,348 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,824 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,676,983 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,381 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,537 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,328 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,776 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,390 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,045 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,015 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,223 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,389 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,863 | -0.02(-0.08%) |
Dec 01, 2022 | 22.30 | 22.30 | 22.20 | 22.28 | 5,795,295 | +0.05(+0.21%) |
Nov 30, 2022 | 21.99 | 22.23 | 21.94 | 22.23 | 5,454,788 | +0.26(+1.18%) |
Nov 29, 2022 | 21.88 | 22.00 | 21.86 | 21.98 | 6,793,468 | +0.08(+0.37%) |
Nov 28, 2022 | 22.02 | 22.03 | 21.88 | 21.89 | 4,014,023 | -0.13(-0.61%) |
Nov 25, 2022 | 22.09 | 22.09 | 22.01 | 22.03 | 2,270,156 | -0.05(-0.24%) |
Nov 23, 2022 | 21.96 | 22.09 | 21.96 | 22.08 | 2,635,698 | +0.10(+0.45%) |
Nov 22, 2022 | 21.92 | 22.00 | 21.89 | 21.98 | 3,038,666 | +0.11(+0.49%) |
Nov 21, 2022 | 21.87 | 21.91 | 21.84 | 21.88 | 2,381,884 | -0.01(-0.04%) |
Nov 18, 2022 | 21.93 | 21.94 | 21.83 | 21.89 | 3,849,547 | +0.03(+0.12%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.78 | 21.86 | 7,190,403 | -0.08(-0.37%) |
Nov 16, 2022 | 21.95 | 21.98 | 21.93 | 21.94 | 6,903,255 | -0.04(-0.20%) |
Nov 15, 2022 | 22.00 | 22.01 | 21.86 | 21.98 | 10,459,382 | +0.19(+0.86%) |
Nov 14, 2022 | 21.93 | 21.94 | 21.80 | 21.80 | 4,379,173 | -0.15(-0.69%) |
Nov 11, 2022 | 21.91 | 22.04 | 21.84 | 21.95 | 5,069,623 | +0.04(+0.16%) |
Nov 10, 2022 | 21.83 | 21.91 | 21.73 | 21.91 | 11,931,612 | +0.54(+2.51%) |
Nov 09, 2022 | 21.55 | 21.55 | 21.34 | 21.38 | 6,783,938 | -0.21(-0.95%) |
Nov 08, 2022 | 21.62 | 21.65 | 21.53 | 21.58 | 5,691,073 | +0.00(+0.00%) |
Nov 07, 2022 | 21.63 | 21.64 | 21.55 | 21.58 | 4,910,006 | -0.01(-0.04%) |
Nov 04, 2022 | 21.62 | 21.65 | 21.48 | 21.59 | 5,553,015 | +0.11(+0.50%) |
Nov 03, 2022 | 21.39 | 21.50 | 21.33 | 21.48 | 6,938,561 | -0.05(-0.25%) |
Nov 02, 2022 | 21.71 | 21.53 | 21.54 | 13,259,053 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.79 | 21.79 | 21.60 | 21.70 | 7,127,006 | +0.09(+0.42%) |
Oct 31, 2022 | 21.75 | 21.75 | 21.59 | 21.61 | 6,709,429 | -0.26(-1.18%) |
Oct 28, 2022 | 21.72 | 21.88 | 21.72 | 21.86 | 28,798,586 | +0.14(+0.66%) |
Oct 27, 2022 | 21.63 | 21.77 | 21.58 | 21.72 | 6,657,156 | +0.14(+0.66%) |
Oct 26, 2022 | 21.50 | 21.65 | 21.48 | 21.58 | 6,068,282 | +0.04(+0.17%) |
Oct 25, 2022 | 21.45 | 21.57 | 21.43 | 21.54 | 7,107,519 | +0.13(+0.62%) |
Oct 24, 2022 | 21.41 | 21.45 | 21.31 | 21.41 | 6,051,063 | +0.03(+0.13%) |
Oct 21, 2022 | 21.24 | 21.43 | 21.22 | 21.38 | 10,562,540 | +0.12(+0.54%) |
Oct 20, 2022 | 21.37 | 21.48 | 21.21 | 21.27 | 12,134,589 | -0.05(-0.25%) |
Oct 19, 2022 | 21.39 | 21.41 | 21.27 | 21.32 | 6,361,392 | -0.13(-0.62%) |
Oct 18, 2022 | 21.53 | 21.56 | 21.38 | 21.45 | 5,057,260 | +0.11(+0.50%) |
Oct 17, 2022 | 21.31 | 21.41 | 21.29 | 21.35 | 5,596,616 | +0.20(+0.97%) |
Oct 14, 2022 | 21.31 | 21.35 | 21.09 | 21.14 | 5,894,605 | -0.06(-0.29%) |
Oct 13, 2022 | 20.92 | 21.26 | 20.91 | 21.21 | 9,481,242 | +0.00(+0.00%) |
Oct 12, 2022 | 21.19 | 21.24 | 21.16 | 21.21 | 5,943,077 | +0.05(+0.25%) |
Oct 11, 2022 | 21.12 | 21.29 | 21.12 | 21.15 | 8,078,288 | +0.05(+0.25%) |
Oct 10, 2022 | 21.31 | 21.35 | 21.02 | 21.10 | 2,603,724 | -0.22(-1.04%) |
Oct 07, 2022 | 21.37 | 21.43 | 21.31 | 21.32 | 7,571,014 | -0.15(-0.71%) |
Oct 06, 2022 | 21.53 | 21.58 | 21.45 | 21.47 | 5,760,434 | -0.06(-0.29%) |
Oct 05, 2022 | 21.48 | 21.57 | 21.37 | 21.53 | 4,029,548 | -0.03(-0.12%) |
Oct 04, 2022 | 21.42 | 21.57 | 21.41 | 21.56 | 5,410,687 | +0.31(+1.47%) |
Oct 03, 2022 | 21.17 | 21.29 | 21.15 | 21.25 | 7,736,588 | +0.18(+0.85%) |
Sep 30, 2022 | 21.21 | 21.28 | 21.07 | 21.07 | 4,812,129 | -0.13(-0.63%) |
Sep 29, 2022 | 21.16 | 21.22 | 21.08 | 21.20 | 4,651,820 | -0.08(-0.37%) |
Sep 28, 2022 | 21.18 | 21.31 | 21.12 | 21.28 | 8,448,285 | +0.19(+0.92%) |
Sep 27, 2022 | 21.22 | 21.23 | 21.03 | 21.09 | 4,757,754 | +0.03(+0.13%) |
Sep 26, 2022 | 21.22 | 21.28 | 21.05 | 21.06 | 8,124,342 | -0.20(-0.92%) |
Sep 23, 2022 | 21.35 | 21.38 | 21.19 | 21.26 | 6,911,273 | -0.19(-0.87%) |
Sep 22, 2022 | 21.52 | 21.52 | 21.40 | 21.44 | 6,099,595 | -0.10(-0.45%) |
Sep 21, 2022 | 21.63 | 21.69 | 21.45 | 21.54 | 7,662,472 | -0.04(-0.16%) |
Sep 20, 2022 | 21.63 | 21.63 | 21.55 | 21.57 | 7,854,971 | -0.14(-0.65%) |
Sep 19, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 2,932,112 | +0.05(+0.25%) |
Sep 16, 2022 | 21.49 | 21.67 | 21.46 | 21.66 | 4,848,376 | +0.07(+0.33%) |
Sep 15, 2022 | 21.65 | 21.69 | 21.59 | 21.59 | 3,684,497 | -0.08(-0.37%) |
Sep 14, 2022 | 21.69 | 21.81 | 21.65 | 21.67 | 8,185,745 | +0.02(+0.08%) |
Sep 13, 2022 | 21.79 | 21.84 | 21.65 | 21.65 | 7,787,524 | -0.36(-1.65%) |
Sep 12, 2022 | 22.03 | 22.06 | 21.95 | 22.02 | 4,993,922 | +0.07(+0.32%) |
Sep 09, 2022 | 22.02 | 22.05 | 21.91 | 21.95 | 3,215,463 | +0.05(+0.24%) |
Sep 08, 2022 | 21.79 | 21.90 | 21.73 | 21.89 | 4,699,519 | +0.06(+0.28%) |
Sep 07, 2022 | 21.63 | 21.83 | 21.61 | 21.83 | 4,427,235 | +0.22(+1.02%) |
Sep 06, 2022 | 21.65 | 21.66 | 21.54 | 21.61 | 4,233,791 | -0.04(-0.16%) |
Sep 02, 2022 | 21.77 | 21.81 | 21.61 | 21.65 | 5,604,936 | +0.01(+0.04%) |
Sep 01, 2022 | 21.57 | 21.65 | 21.47 | 21.64 | 4,586,712 | +0.05(+0.22%) |
Aug 31, 2022 | 21.68 | 21.70 | 21.56 | 21.59 | 8,790,452 | -0.09(-0.41%) |
Aug 30, 2022 | 21.81 | 21.82 | 21.60 | 21.68 | 21,577,156 | -0.11(-0.53%) |
Aug 29, 2022 | 21.76 | 21.85 | 21.73 | 21.79 | 7,301,750 | -0.03(-0.12%) |
Aug 26, 2022 | 22.13 | 22.13 | 21.81 | 21.82 | 9,521,057 | -0.28(-1.28%) |
Aug 25, 2022 | 22.01 | 22.11 | 21.97 | 22.10 | 4,771,417 | +0.13(+0.60%) |
Aug 24, 2022 | 21.94 | 22.00 | 21.91 | 21.97 | 7,320,859 | +0.06(+0.28%) |
Aug 23, 2022 | 21.90 | 21.96 | 21.84 | 21.91 | 9,818,998 | +0.04(+0.20%) |
Aug 22, 2022 | 21.93 | 21.95 | 21.85 | 21.86 | 19,685,464 | -0.19(-0.88%) |
Aug 19, 2022 | 22.15 | 22.15 | 22.03 | 22.06 | 6,884,024 | -0.17(-0.75%) |
Aug 18, 2022 | 22.22 | 22.25 | 22.19 | 22.22 | 3,561,441 | +0.04(+0.20%) |
Aug 17, 2022 | 22.22 | 22.27 | 22.16 | 22.18 | 6,218,183 | -0.14(-0.63%) |
Aug 16, 2022 | 22.36 | 22.38 | 22.27 | 22.32 | 4,740,191 | -0.06(-0.28%) |
Aug 15, 2022 | 22.39 | 22.43 | 22.34 | 22.38 | 4,064,563 | -0.04(-0.16%) |
Aug 12, 2022 | 22.33 | 22.42 | 22.27 | 22.42 | 3,542,001 | +0.16(+0.71%) |
Aug 11, 2022 | 22.45 | 22.47 | 22.23 | 22.26 | 11,659,405 | -0.07(-0.32%) |
Aug 10, 2022 | 22.29 | 22.34 | 22.26 | 22.33 | 14,461,815 | +0.25(+1.12%) |
Aug 09, 2022 | 22.16 | 22.16 | 22.08 | 22.08 | 5,506,599 | -0.10(-0.44%) |
Aug 08, 2022 | 22.25 | 22.32 | 22.17 | 22.18 | 4,068,442 | +0.00(+0.00%) |
Aug 05, 2022 | 22.09 | 22.19 | 22.01 | 22.18 | 6,547,899 | -0.04(-0.20%) |
Aug 04, 2022 | 22.22 | 22.24 | 22.18 | 22.22 | 4,605,320 | +0.06(+0.28%) |
Aug 03, 2022 | 22.09 | 22.19 | 22.03 | 22.16 | 5,092,095 | +0.14(+0.64%) |
Aug 02, 2022 | 22.07 | 22.07 | 21.99 | 22.02 | 5,840,375 | -0.04(-0.20%) |
Aug 01, 2022 | 22.04 | 22.11 | 22.00 | 22.07 | 4,513,488 | -0.02(-0.08%) |
Jul 29, 2022 | 22.05 | 22.13 | 21.99 | 22.08 | 7,786,238 | +0.06(+0.28%) |
Jul 28, 2022 | 21.91 | 22.02 | 21.86 | 22.02 | 11,328,190 | +0.18(+0.84%) |
Jul 27, 2022 | 21.75 | 21.88 | 21.73 | 21.84 | 6,570,826 | +0.19(+0.89%) |
Jul 26, 2022 | 21.73 | 21.73 | 21.63 | 21.65 | 8,510,758 | -0.11(-0.48%) |
Jul 25, 2022 | 21.78 | 21.79 | 21.71 | 21.75 | 4,854,019 | +0.02(+0.08%) |
Jul 22, 2022 | 21.86 | 21.91 | 21.67 | 21.73 | 11,798,495 | -0.08(-0.36%) |
Jul 21, 2022 | 21.60 | 21.84 | 21.57 | 21.81 | 8,480,915 | +0.19(+0.89%) |
Jul 20, 2022 | 21.58 | 21.73 | 21.54 | 21.62 | 22,220,644 | +0.09(+0.41%) |
Jul 19, 2022 | 21.37 | 21.56 | 21.37 | 21.53 | 7,947,915 | +0.25(+1.15%) |
Jul 18, 2022 | 21.50 | 21.50 | 21.26 | 21.29 | 11,083,228 | -0.17(-0.78%) |
Jul 15, 2022 | 21.34 | 21.46 | 21.31 | 21.45 | 3,597,675 | +0.19(+0.91%) |
Jul 14, 2022 | 21.14 | 21.28 | 21.05 | 21.26 | 4,185,146 | -0.04(-0.21%) |
Jul 13, 2022 | 21.15 | 21.36 | 21.15 | 21.30 | 8,476,192 | -0.02(-0.08%) |
Jul 12, 2022 | 21.29 | 21.34 | 21.27 | 21.32 | 6,113,615 | +0.04(+0.16%) |
Jul 11, 2022 | 21.36 | 21.39 | 21.28 | 21.29 | 6,577,796 | -0.07(-0.33%) |
Jul 08, 2022 | 21.29 | 21.37 | 21.25 | 21.36 | 4,747,463 | +0.01(+0.04%) |
Jul 07, 2022 | 21.19 | 21.36 | 21.16 | 21.35 | 5,649,252 | +0.27(+1.29%) |
Jul 06, 2022 | 21.12 | 21.15 | 21.05 | 21.08 | 6,056,128 | -0.09(-0.41%) |
Jul 05, 2022 | 21.13 | 21.17 | 20.99 | 21.16 | 6,417,749 | -0.01(-0.04%) |
Jul 01, 2022 | 21.10 | 21.25 | 21.08 | 21.17 | 9,383,660 | +0.12(+0.59%) |
Jun 30, 2022 | 21.01 | 21.10 | 20.96 | 21.05 | 7,067,719 | -0.05(-0.25%) |
Jun 29, 2022 | 21.14 | 21.15 | 21.05 | 21.10 | 9,425,086 | -0.03(-0.17%) |
Jun 28, 2022 | 21.33 | 21.34 | 21.13 | 21.14 | 5,478,985 | -0.19(-0.90%) |
Jun 27, 2022 | 21.45 | 21.45 | 21.32 | 21.33 | 8,308,142 | -0.07(-0.33%) |
Jun 24, 2022 | 21.34 | 21.48 | 21.32 | 21.40 | 4,799,877 | +0.09(+0.41%) |
Jun 23, 2022 | 21.25 | 21.32 | 21.23 | 21.31 | 8,673,626 | +0.10(+0.49%) |
Jun 22, 2022 | 21.22 | 21.29 | 21.20 | 21.21 | 5,625,479 | -0.02(-0.08%) |
Jun 21, 2022 | 21.36 | 21.39 | 21.21 | 21.22 | 10,811,991 | -0.03(-0.12%) |
Jun 17, 2022 | 21.25 | 21.34 | 21.16 | 21.25 | 14,025,859 | +0.10(+0.45%) |
Jun 16, 2022 | 21.21 | 21.28 | 21.06 | 21.15 | 15,403,869 | -0.29(-1.34%) |
Jun 15, 2022 | 21.23 | 21.53 | 21.19 | 21.44 | 15,218,966 | +0.34(+1.61%) |
Jun 14, 2022 | 21.10 | 21.22 | 20.97 | 21.10 | 16,576,124 | +0.18(+0.88%) |
Jun 13, 2022 | 21.24 | 21.26 | 20.86 | 20.92 | 43,531,604 | -0.61(-2.84%) |
Jun 10, 2022 | 21.77 | 21.77 | 21.47 | 21.53 | 14,666,492 | -0.32(-1.48%) |
Jun 09, 2022 | 21.96 | 22.01 | 21.85 | 21.85 | 13,767,607 | -0.15(-0.67%) |
Jun 08, 2022 | 22.11 | 22.11 | 21.98 | 22.00 | 5,615,604 | -0.14(-0.63%) |
Jun 07, 2022 | 22.05 | 22.15 | 22.03 | 22.14 | 7,358,788 | +0.03(+0.16%) |
Jun 06, 2022 | 22.23 | 22.23 | 22.08 | 22.10 | 5,770,393 | -0.08(-0.35%) |
Jun 03, 2022 | 22.22 | 22.23 | 22.16 | 22.18 | 4,848,340 | -0.11(-0.51%) |
Jun 02, 2022 | 22.21 | 22.30 | 22.17 | 22.30 | 7,068,455 | +0.07(+0.31%) |
Jun 01, 2022 | 22.26 | 22.29 | 22.17 | 22.23 | 24,454,828 | -0.04(-0.17%) |
May 31, 2022 | 22.30 | 22.31 | 22.19 | 22.26 | 21,673,664 | -0.10(-0.47%) |
May 27, 2022 | 22.29 | 22.39 | 22.25 | 22.37 | 7,277,086 | +0.17(+0.78%) |
May 26, 2022 | 22.06 | 22.21 | 22.02 | 22.19 | 8,106,588 | +0.21(+0.95%) |
May 25, 2022 | 21.80 | 22.01 | 21.79 | 21.99 | 5,447,343 | +0.20(+0.92%) |
May 24, 2022 | 21.68 | 21.82 | 21.66 | 21.79 | 6,281,741 | +0.07(+0.32%) |
May 23, 2022 | 21.72 | 21.75 | 21.70 | 21.72 | 5,990,670 | +0.03(+0.16%) |
May 20, 2022 | 21.75 | 21.75 | 21.61 | 21.68 | 7,101,038 | -0.02(-0.08%) |
May 19, 2022 | 21.58 | 21.74 | 21.56 | 21.70 | 8,538,571 | +0.10(+0.48%) |
May 18, 2022 | 21.65 | 21.65 | 21.58 | 21.59 | 8,694,993 | -0.13(-0.60%) |
May 17, 2022 | 21.78 | 21.78 | 21.70 | 21.72 | 7,757,956 | -0.01(-0.04%) |
May 16, 2022 | 21.79 | 21.80 | 21.73 | 21.73 | 5,677,169 | -0.03(-0.12%) |
May 13, 2022 | 21.84 | 21.84 | 21.69 | 21.76 | 6,911,429 | -0.02(-0.08%) |
May 12, 2022 | 21.77 | 21.83 | 21.68 | 21.78 | 7,494,827 | +0.00(+0.00%) |
May 11, 2022 | 21.86 | 21.97 | 21.78 | 21.78 | 8,018,770 | -0.10(-0.48%) |
May 10, 2022 | 21.93 | 21.95 | 21.81 | 21.88 | 11,184,979 | +0.06(+0.28%) |
May 09, 2022 | 21.88 | 21.93 | 21.79 | 21.82 | 7,512,741 | -0.17(-0.79%) |
May 06, 2022 | 22.01 | 22.07 | 21.93 | 21.99 | 7,638,059 | -0.08(-0.35%) |
May 05, 2022 | 22.24 | 22.26 | 22.01 | 22.07 | 9,434,474 | -0.26(-1.17%) |
May 04, 2022 | 22.20 | 22.38 | 22.07 | 22.33 | 10,968,809 | +0.16(+0.71%) |
May 03, 2022 | 22.13 | 22.23 | 22.13 | 22.18 | 7,013,276 | +0.08(+0.35%) |
May 02, 2022 | 22.07 | 22.12 | 22.02 | 22.10 | 8,669,979 | +0.01(+0.07%) |
Apr 29, 2022 | 22.21 | 22.23 | 22.08 | 22.08 | 6,139,878 | -0.18(-0.82%) |
Apr 28, 2022 | 22.22 | 22.31 | 22.17 | 22.27 | 7,597,375 | +0.09(+0.39%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.16 | 22.18 | 6,148,770 | -0.08(-0.35%) |
Apr 26, 2022 | 22.38 | 22.38 | 22.25 | 22.26 | 6,270,660 | -0.11(-0.50%) |
Apr 25, 2022 | 22.26 | 22.40 | 22.24 | 22.37 | 9,595,421 | +0.13(+0.58%) |
Apr 22, 2022 | 22.33 | 22.33 | 22.22 | 22.24 | 9,530,962 | -0.10(-0.47%) |
Apr 21, 2022 | 22.47 | 22.49 | 22.34 | 22.34 | 10,125,609 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.47 | 22.40 | 22.42 | 7,960,875 | +0.02(+0.08%) |
Apr 19, 2022 | 22.37 | 22.42 | 22.34 | 22.40 | 5,763,585 | +0.02(+0.08%) |
Apr 18, 2022 | 22.40 | 22.43 | 22.36 | 22.39 | 9,531,135 | -0.03(-0.12%) |
Apr 14, 2022 | 22.51 | 22.53 | 22.36 | 22.41 | 6,129,500 | -0.10(-0.42%) |
Apr 13, 2022 | 22.43 | 22.51 | 22.42 | 22.51 | 7,921,854 | +0.11(+0.50%) |
Apr 12, 2022 | 22.37 | 22.46 | 22.34 | 22.40 | 9,011,508 | +0.10(+0.47%) |
Apr 11, 2022 | 22.32 | 22.35 | 22.26 | 22.29 | 8,230,711 | -0.09(-0.39%) |
Apr 08, 2022 | 22.41 | 22.46 | 22.36 | 22.38 | 6,459,058 | -0.07(-0.31%) |
Apr 07, 2022 | 22.50 | 22.51 | 22.44 | 22.45 | 10,273,432 | -0.03(-0.15%) |
Apr 06, 2022 | 22.49 | 22.57 | 22.41 | 22.48 | 17,314,844 | -0.08(-0.35%) |
Apr 05, 2022 | 22.73 | 22.73 | 22.56 | 22.56 | 13,763,314 | -0.17(-0.76%) |
Apr 04, 2022 | 22.65 | 22.74 | 22.63 | 22.73 | 8,180,843 | +0.10(+0.46%) |
Apr 01, 2022 | 22.61 | 22.65 | 22.56 | 22.63 | 8,407,089 | +0.01(+0.03%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.61 | 22.62 | 8,123,984 | -0.03(-0.11%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.65 | 22.65 | 12,534,157 | -0.08(-0.34%) |
Mar 29, 2022 | 22.63 | 22.73 | 22.61 | 22.73 | 7,999,806 | +0.20(+0.88%) |
Mar 28, 2022 | 22.42 | 22.53 | 22.42 | 22.53 | 3,616,388 | +0.07(+0.31%) |
Mar 25, 2022 | 22.54 | 22.54 | 22.43 | 22.46 | 5,858,162 | -0.07(-0.31%) |
Mar 24, 2022 | 22.50 | 22.54 | 22.46 | 22.53 | 4,489,906 | +0.03(+0.15%) |
Mar 23, 2022 | 22.54 | 22.54 | 22.47 | 22.49 | 6,762,431 | -0.03(-0.15%) |
Mar 22, 2022 | 22.45 | 22.55 | 22.43 | 22.53 | 10,128,585 | +0.09(+0.38%) |
Mar 21, 2022 | 22.58 | 22.61 | 22.38 | 22.44 | 9,588,716 | -0.15(-0.65%) |
Mar 18, 2022 | 22.54 | 22.60 | 22.49 | 22.59 | 5,254,429 | +0.04(+0.19%) |
Mar 17, 2022 | 22.46 | 22.55 | 22.46 | 22.55 | 10,929,811 | +0.12(+0.54%) |
Mar 16, 2022 | 22.30 | 22.44 | 22.22 | 22.42 | 13,594,300 | +0.21(+0.93%) |
Mar 15, 2022 | 22.15 | 22.27 | 22.14 | 22.22 | 8,976,053 | +0.09(+0.39%) |
Mar 14, 2022 | 22.30 | 22.30 | 22.10 | 22.13 | 8,658,465 | -0.14(-0.62%) |
Mar 11, 2022 | 22.42 | 22.42 | 22.27 | 22.27 | 5,747,453 | -0.12(-0.54%) |
Mar 10, 2022 | 22.40 | 22.45 | 22.36 | 22.39 | 7,828,964 | -0.10(-0.46%) |
Mar 09, 2022 | 22.46 | 22.51 | 22.43 | 22.49 | 6,828,526 | +0.11(+0.50%) |
Mar 08, 2022 | 22.42 | 22.49 | 22.36 | 22.38 | 10,041,749 | -0.03(-0.15%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.41 | 22.42 | 10,496,179 | -0.16(-0.73%) |
Mar 04, 2022 | 22.67 | 22.67 | 22.57 | 22.58 | 8,725,881 | -0.09(-0.42%) |
Mar 03, 2022 | 22.76 | 22.76 | 22.67 | 22.68 | 5,145,338 | -0.03(-0.15%) |
Mar 02, 2022 | 22.67 | 22.72 | 22.62 | 22.71 | 6,562,645 | +0.06(+0.27%) |
Mar 01, 2022 | 22.76 | 22.79 | 22.62 | 22.65 | 14,231,763 | -0.13(-0.58%) |
Feb 28, 2022 | 22.69 | 22.82 | 22.69 | 22.78 | 14,618,564 | +0.00(+0.00%) |
Feb 25, 2022 | 22.74 | 22.80 | 22.76 | 22.78 | 12,905,485 | +0.09(+0.38%) |
Feb 24, 2022 | 22.49 | 22.71 | 22.46 | 22.70 | 13,810,456 | +0.05(+0.23%) |
Feb 23, 2022 | 22.70 | 22.71 | 22.64 | 22.64 | 15,787,191 | -0.03(-0.11%) |
Feb 22, 2022 | 22.70 | 22.74 | 22.65 | 22.67 | 8,933,037 | -0.04(-0.19%) |
Feb 18, 2022 | 22.71 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.75 | 22.75 | 22.66 | 22.68 | 9,148,861 | -0.09(-0.38%) |
Feb 16, 2022 | 22.67 | 22.77 | 22.64 | 22.76 | 4,775,227 | +0.09(+0.38%) |
Feb 15, 2022 | 22.68 | 22.70 | 22.66 | 22.68 | 5,437,979 | +0.02(+0.08%) |
Feb 14, 2022 | 22.65 | 22.69 | 22.58 | 22.66 | 7,982,829 | +0.00(+0.00%) |
Feb 11, 2022 | 22.76 | 22.76 | 22.64 | 22.66 | 15,410,333 | -0.05(-0.23%) |
Feb 10, 2022 | 22.83 | 22.87 | 22.70 | 22.71 | 13,695,649 | -0.19(-0.83%) |
Feb 09, 2022 | 22.87 | 22.92 | 22.87 | 22.90 | 8,089,137 | +0.09(+0.38%) |
Feb 08, 2022 | 22.85 | 22.87 | 22.81 | 22.82 | 10,975,596 | -0.02(-0.08%) |
Feb 07, 2022 | 22.81 | 22.87 | 22.79 | 22.83 | 14,058,248 | +0.00(+0.00%) |
Feb 04, 2022 | 22.83 | 22.85 | 22.75 | 22.83 | 9,237,328 | -0.05(-0.23%) |
Feb 03, 2022 | 22.97 | 22.89 | 22.89 | 8,379,295 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.03 | 23.03 | 22.97 | 23.01 | 9,652,646 | +0.00(+0.00%) |
Feb 01, 2022 | 22.97 | 23.01 | 22.91 | 23.01 | 9,698,622 | +0.09(+0.41%) |
Jan 31, 2022 | 22.88 | 22.94 | 22.91 | 21,083,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.85 | 22.93 | 22.79 | 22.91 | 7,897,246 | +0.04(+0.19%) |
Jan 27, 2022 | 22.97 | 23.00 | 22.84 | 22.87 | 5,785,654 | -0.09(-0.37%) |
Jan 26, 2022 | 23.05 | 23.08 | 22.93 | 22.95 | 6,841,246 | -0.05(-0.22%) |
Jan 25, 2022 | 23.00 | 23.03 | 22.97 | 23.01 | 5,809,855 | -0.06(-0.26%) |
Jan 24, 2022 | 23.03 | 23.07 | 22.93 | 23.07 | 7,880,659 | +0.00(+0.00%) |
Jan 21, 2022 | 23.05 | 23.10 | 23.04 | 23.07 | 6,313,520 | -0.01(-0.04%) |
Jan 20, 2022 | 23.13 | 23.17 | 23.07 | 23.07 | 3,746,385 | -0.04(-0.18%) |
Jan 19, 2022 | 23.13 | 23.16 | 23.11 | 23.12 | 6,352,228 | -0.01(-0.04%) |
Jan 18, 2022 | 23.15 | 23.15 | 23.12 | 23.13 | 9,871,851 | -0.06(-0.26%) |
Jan 14, 2022 | 23.19 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.24 | 23.24 | 23.17 | 23.18 | 6,644,784 | -0.05(-0.22%) |
Jan 12, 2022 | 23.25 | 23.25 | 23.20 | 23.23 | 4,640,613 | +0.02(+0.07%) |
Jan 11, 2022 | 23.13 | 23.21 | 23.10 | 23.21 | 4,755,603 | +0.10(+0.44%) |
Jan 10, 2022 | 23.09 | 23.13 | 23.02 | 23.11 | 8,137,530 | +0.00(+0.00%) |
Jan 07, 2022 | 23.13 | 23.13 | 23.09 | 23.11 | 6,720,984 | -0.01(-0.04%) |
Jan 06, 2022 | 23.13 | 23.18 | 23.12 | 23.12 | 14,230,339 | +0.00(+0.00%) |
Jan 05, 2022 | 23.25 | 23.25 | 23.11 | 23.12 | 5,779,025 | -0.12(-0.52%) |
Jan 04, 2022 | 23.25 | 23.25 | 23.20 | 23.24 | 5,826,579 | +0.02(+0.07%) |