Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2022 | 25.04 | 25.06 | 25.02 | 25.02 | 167,737 | -0.03(-0.12%) |
Dec 13, 2022 | 25.03 | 25.06 | 25.03 | 25.05 | 301,815 | +0.00(+0.00%) |
Dec 12, 2022 | 25.03 | 25.05 | 25.03 | 25.05 | 228,489 | +0.01(+0.04%) |
Dec 09, 2022 | 25.02 | 25.05 | 25.02 | 25.04 | 576,364 | +0.00(+0.00%) |
Dec 08, 2022 | 25.02 | 25.04 | 25.02 | 25.04 | 224,818 | +0.01(+0.04%) |
Dec 07, 2022 | 25.02 | 25.03 | 25.02 | 25.03 | 934,297 | +0.00(+0.00%) |
Dec 06, 2022 | 25.01 | 25.03 | 25.01 | 25.03 | 366,121 | +0.02(+0.08%) |
Dec 05, 2022 | 25.00 | 25.02 | 25.00 | 25.01 | 619,158 | -0.01(-0.06%) |
Dec 02, 2022 | 25.01 | 25.03 | 25.01 | 25.02 | 320,890 | +0.01(+0.06%) |
Dec 01, 2022 | 25.02 | 25.06 | 25.01 | 25.01 | 366,294 | -0.02(-0.06%) |
Nov 30, 2022 | 25.01 | 25.06 | 25.01 | 25.03 | 375,630 | +0.02(+0.06%) |
Nov 29, 2022 | 25.03 | 25.03 | 25.00 | 25.01 | 326,713 | +0.01(+0.02%) |
Nov 28, 2022 | 25.00 | 25.01 | 25.00 | 25.01 | 331,140 | +0.00(+0.02%) |
Nov 25, 2022 | 24.98 | 25.04 | 24.98 | 25.00 | 75,488 | +0.00(+0.02%) |
Nov 23, 2022 | 24.99 | 25.01 | 24.98 | 25.00 | 458,648 | +0.00(+0.00%) |
Nov 22, 2022 | 24.98 | 25.05 | 24.98 | 25.00 | 549,614 | +0.01(+0.04%) |
Nov 21, 2022 | 24.98 | 24.99 | 24.98 | 24.99 | 789,430 | +0.00(+0.00%) |
Nov 18, 2022 | 24.98 | 24.99 | 24.98 | 24.99 | 130,278 | +0.00(+0.00%) |
Nov 17, 2022 | 24.98 | 24.99 | 24.96 | 24.99 | 423,011 | +0.01(+0.04%) |
Nov 16, 2022 | 24.97 | 24.98 | 24.97 | 24.98 | 235,172 | +0.00(+0.00%) |
Nov 15, 2022 | 24.96 | 24.98 | 24.96 | 24.98 | 239,579 | +0.02(+0.08%) |
Nov 14, 2022 | 24.96 | 24.97 | 24.96 | 24.96 | 469,414 | -0.01(-0.04%) |
Nov 11, 2022 | 24.96 | 24.98 | 24.96 | 24.97 | 328,102 | -0.01(-0.04%) |
Nov 10, 2022 | 24.96 | 24.99 | 24.96 | 24.98 | 148,968 | +0.01(+0.04%) |
Nov 09, 2022 | 24.95 | 24.98 | 24.95 | 24.97 | 282,438 | +0.01(+0.04%) |
Nov 08, 2022 | 24.95 | 24.97 | 24.95 | 24.96 | 348,228 | +0.01(+0.04%) |
Nov 07, 2022 | 24.94 | 24.96 | 24.94 | 24.95 | 774,805 | -0.01(-0.04%) |
Nov 04, 2022 | 24.95 | 24.97 | 24.95 | 24.96 | 205,915 | +0.01(+0.06%) |
Nov 03, 2022 | 24.94 | 24.96 | 24.93 | 24.94 | 754,321 | +0.00(+0.02%) |
Nov 02, 2022 | 24.93 | 24.96 | 24.93 | 24.94 | 1,293,116 | +0.00(+0.00%) |
Nov 01, 2022 | 24.93 | 24.94 | 24.93 | 24.94 | 213,848 | +0.01(+0.05%) |
Oct 31, 2022 | 24.91 | 24.93 | 24.91 | 24.92 | 365,818 | +0.00(+0.00%) |
Oct 28, 2022 | 24.93 | 24.94 | 24.92 | 24.92 | 143,301 | +0.00(+0.00%) |
Oct 27, 2022 | 24.92 | 24.93 | 24.91 | 24.92 | 288,616 | +0.00(+0.02%) |
Oct 26, 2022 | 24.92 | 24.94 | 24.91 | 24.92 | 278,571 | -0.02(-0.06%) |
Oct 25, 2022 | 24.90 | 24.93 | 24.90 | 24.93 | 192,187 | +0.01(+0.04%) |
Oct 24, 2022 | 24.90 | 24.92 | 24.90 | 24.92 | 183,436 | +0.01(+0.04%) |
Oct 21, 2022 | 24.90 | 24.91 | 24.90 | 24.91 | 158,135 | +0.00(+0.00%) |
Oct 20, 2022 | 24.88 | 24.91 | 24.88 | 24.91 | 302,492 | +0.00(+0.02%) |
Oct 19, 2022 | 24.90 | 24.91 | 24.88 | 24.91 | 304,590 | +0.00(+0.00%) |
Oct 18, 2022 | 24.89 | 24.91 | 24.89 | 24.91 | 346,645 | +0.00(+0.02%) |
Oct 17, 2022 | 24.88 | 24.91 | 24.88 | 24.90 | 91,745 | +0.01(+0.04%) |
Oct 14, 2022 | 24.89 | 24.90 | 24.89 | 24.89 | 123,467 | -0.02(-0.08%) |
Oct 13, 2022 | 24.89 | 24.91 | 24.88 | 24.91 | 491,767 | +0.03(+0.12%) |
Oct 12, 2022 | 24.87 | 24.89 | 24.87 | 24.88 | 227,333 | +0.00(+0.00%) |
Oct 11, 2022 | 24.88 | 24.90 | 24.87 | 24.88 | 193,690 | -0.02(-0.08%) |
Oct 10, 2022 | 24.89 | 24.90 | 24.88 | 24.90 | 112,709 | +0.01(+0.04%) |
Oct 07, 2022 | 24.88 | 24.90 | 24.88 | 24.89 | 182,749 | +0.00(+0.00%) |
Oct 06, 2022 | 24.87 | 24.89 | 24.87 | 24.89 | 196,141 | +0.01(+0.04%) |
Oct 05, 2022 | 24.88 | 24.89 | 24.87 | 24.88 | 338,512 | +0.00(+0.00%) |
Oct 04, 2022 | 24.87 | 24.89 | 24.87 | 24.88 | 219,516 | +0.00(+0.00%) |
Oct 03, 2022 | 24.88 | 24.89 | 24.87 | 24.88 | 281,297 | +0.01(+0.06%) |
Sep 30, 2022 | 24.86 | 24.87 | 24.86 | 24.87 | 337,559 | +0.01(+0.02%) |
Sep 29, 2022 | 24.86 | 24.89 | 24.85 | 24.86 | 343,264 | +0.00(+0.00%) |
Sep 28, 2022 | 24.89 | 24.89 | 24.85 | 24.86 | 586,524 | +0.00(+0.02%) |
Sep 27, 2022 | 24.84 | 24.89 | 24.84 | 24.86 | 537,281 | +0.02(+0.08%) |
Sep 26, 2022 | 24.87 | 24.88 | 24.84 | 24.84 | 556,509 | -0.01(-0.04%) |
Sep 23, 2022 | 24.85 | 24.87 | 24.85 | 24.85 | 291,052 | -0.02(-0.08%) |
Sep 22, 2022 | 24.85 | 24.87 | 24.85 | 24.87 | 584,872 | +0.02(+0.08%) |
Sep 21, 2022 | 24.86 | 24.86 | 24.84 | 24.85 | 624,288 | +0.00(+0.00%) |
Sep 20, 2022 | 24.84 | 24.86 | 24.84 | 24.85 | 230,775 | -0.01(-0.04%) |
Sep 19, 2022 | 24.84 | 24.86 | 24.84 | 24.86 | 175,680 | +0.01(+0.04%) |
Sep 16, 2022 | 24.84 | 24.86 | 24.84 | 24.85 | 120,294 | +0.00(+0.00%) |
Sep 15, 2022 | 24.85 | 24.86 | 24.84 | 24.85 | 470,306 | +0.00(+0.00%) |
Sep 14, 2022 | 24.84 | 24.86 | 24.84 | 24.85 | 152,780 | -0.01(-0.04%) |
Sep 13, 2022 | 24.84 | 24.86 | 24.84 | 24.86 | 238,612 | +0.01(+0.04%) |
Sep 12, 2022 | 24.84 | 24.86 | 24.83 | 24.85 | 182,808 | -0.01(-0.04%) |
Sep 09, 2022 | 24.85 | 24.86 | 24.83 | 24.86 | 331,450 | +0.02(+0.08%) |
Sep 08, 2022 | 24.86 | 24.86 | 24.82 | 24.84 | 352,437 | +0.01(+0.04%) |
Sep 07, 2022 | 24.83 | 24.85 | 24.83 | 24.83 | 165,536 | +0.00(+0.00%) |
Sep 06, 2022 | 24.86 | 24.86 | 24.82 | 24.83 | 1,226,424 | -0.02(-0.08%) |
Sep 02, 2022 | 24.86 | 24.87 | 24.83 | 24.85 | 383,748 | +0.02(+0.08%) |
Sep 01, 2022 | 24.82 | 24.84 | 24.81 | 24.83 | 618,754 | +0.02(+0.07%) |
Aug 31, 2022 | 24.81 | 24.83 | 24.81 | 24.81 | 324,737 | -0.02(-0.08%) |
Aug 30, 2022 | 24.83 | 24.84 | 24.81 | 24.83 | 228,776 | +0.01(+0.04%) |
Aug 29, 2022 | 24.80 | 24.83 | 24.80 | 24.82 | 884,072 | +0.02(+0.08%) |
Aug 26, 2022 | 24.81 | 24.83 | 24.80 | 24.80 | 151,146 | -0.02(-0.08%) |
Aug 25, 2022 | 24.80 | 24.83 | 24.80 | 24.82 | 138,378 | +0.00(+0.00%) |
Aug 24, 2022 | 24.84 | 24.84 | 24.80 | 24.82 | 181,028 | +0.00(+0.00%) |
Aug 23, 2022 | 24.83 | 24.83 | 24.80 | 24.82 | 140,422 | +0.02(+0.08%) |
Aug 22, 2022 | 24.82 | 24.82 | 24.79 | 24.80 | 148,361 | -0.01(-0.04%) |
Aug 19, 2022 | 24.81 | 24.82 | 24.80 | 24.81 | 240,346 | +0.00(+0.00%) |
Aug 18, 2022 | 24.82 | 24.83 | 24.80 | 24.81 | 229,825 | -0.01(-0.04%) |
Aug 17, 2022 | 24.80 | 24.83 | 24.80 | 24.82 | 384,500 | +0.01(+0.04%) |
Aug 16, 2022 | 24.80 | 24.83 | 24.80 | 24.81 | 775,632 | +0.00(+0.00%) |
Aug 15, 2022 | 24.83 | 24.83 | 24.80 | 24.81 | 121,230 | -0.00(-0.02%) |
Aug 12, 2022 | 24.79 | 24.83 | 24.78 | 24.82 | 292,860 | +0.01(+0.06%) |
Aug 11, 2022 | 24.80 | 24.80 | 24.79 | 24.80 | 148,112 | +0.00(+0.00%) |
Aug 10, 2022 | 24.78 | 24.80 | 24.76 | 24.80 | 332,693 | +0.02(+0.08%) |
Aug 09, 2022 | 24.77 | 24.80 | 24.77 | 24.78 | 122,990 | -0.01(-0.04%) |
Aug 08, 2022 | 24.78 | 24.80 | 24.77 | 24.79 | 262,558 | +0.00(+0.00%) |
Aug 05, 2022 | 24.81 | 24.81 | 24.79 | 24.79 | 123,414 | -0.01(-0.04%) |
Aug 04, 2022 | 24.81 | 24.82 | 24.78 | 24.80 | 333,711 | +0.01(+0.04%) |
Aug 03, 2022 | 24.82 | 24.82 | 24.77 | 24.79 | 1,153,046 | +0.00(+0.00%) |
Aug 02, 2022 | 24.78 | 24.80 | 24.76 | 24.79 | 429,766 | +0.03(+0.12%) |
Aug 01, 2022 | 24.77 | 24.79 | 24.75 | 24.76 | 364,991 | -0.03(-0.10%) |
Jul 29, 2022 | 24.76 | 24.82 | 24.76 | 24.79 | 358,922 | +0.01(+0.04%) |
Jul 28, 2022 | 24.76 | 24.79 | 24.76 | 24.78 | 261,464 | +0.01(+0.04%) |
Jul 27, 2022 | 24.78 | 24.80 | 24.75 | 24.77 | 294,637 | +0.01(+0.04%) |
Jul 26, 2022 | 24.78 | 24.78 | 24.75 | 24.76 | 251,400 | -0.01(-0.04%) |
Jul 25, 2022 | 24.76 | 24.77 | 24.75 | 24.77 | 158,585 | +0.01(+0.04%) |
Jul 22, 2022 | 24.77 | 24.79 | 24.75 | 24.76 | 151,569 | -0.02(-0.08%) |
Jul 21, 2022 | 24.76 | 24.79 | 24.75 | 24.78 | 286,937 | +0.02(+0.08%) |
Jul 20, 2022 | 24.76 | 24.77 | 24.75 | 24.76 | 423,567 | +0.00(+0.00%) |
Jul 19, 2022 | 24.75 | 24.77 | 24.74 | 24.76 | 585,288 | +0.00(+0.00%) |
Jul 18, 2022 | 24.76 | 24.77 | 24.74 | 24.76 | 229,703 | +0.02(+0.08%) |
Jul 15, 2022 | 24.78 | 24.78 | 24.74 | 24.74 | 1,110,743 | -0.03(-0.12%) |
Jul 14, 2022 | 24.76 | 24.77 | 24.75 | 24.77 | 170,726 | +0.02(+0.08%) |
Jul 13, 2022 | 24.77 | 24.77 | 24.74 | 24.75 | 221,418 | -0.01(-0.04%) |
Jul 12, 2022 | 24.76 | 24.78 | 24.76 | 24.76 | 313,845 | -0.01(-0.04%) |
Jul 11, 2022 | 24.77 | 24.78 | 24.75 | 24.77 | 102,652 | +0.01(+0.04%) |
Jul 08, 2022 | 24.77 | 24.77 | 24.75 | 24.76 | 558,022 | +0.01(+0.04%) |
Jul 07, 2022 | 24.77 | 24.77 | 24.74 | 24.75 | 319,403 | -0.01(-0.04%) |
Jul 06, 2022 | 24.78 | 24.78 | 24.75 | 24.76 | 123,450 | +0.00(+0.00%) |
Jul 05, 2022 | 24.78 | 24.78 | 24.74 | 24.76 | 149,153 | -0.02(-0.08%) |
Jul 01, 2022 | 24.76 | 24.78 | 24.75 | 24.78 | 374,553 | +0.03(+0.14%) |
Jun 30, 2022 | 24.75 | 24.76 | 24.70 | 24.74 | 443,385 | +0.01(+0.04%) |
Jun 29, 2022 | 24.72 | 24.77 | 24.72 | 24.73 | 227,826 | +0.00(+0.00%) |
Jun 28, 2022 | 24.74 | 24.74 | 24.71 | 24.73 | 259,443 | -0.01(-0.04%) |
Jun 27, 2022 | 24.71 | 24.74 | 24.71 | 24.74 | 479,882 | +0.01(+0.02%) |
Jun 24, 2022 | 24.72 | 24.75 | 24.72 | 24.74 | 199,779 | +0.00(+0.00%) |
Jun 23, 2022 | 24.73 | 24.74 | 24.71 | 24.74 | 190,311 | +0.00(+0.02%) |
Jun 22, 2022 | 24.74 | 24.74 | 24.70 | 24.73 | 587,732 | +0.02(+0.08%) |
Jun 21, 2022 | 24.71 | 24.72 | 24.70 | 24.71 | 135,457 | -0.02(-0.08%) |
Jun 17, 2022 | 24.74 | 24.75 | 24.71 | 24.73 | 309,295 | +0.01(+0.06%) |
Jun 16, 2022 | 24.72 | 24.75 | 24.70 | 24.72 | 526,403 | -0.02(-0.08%) |
Jun 15, 2022 | 24.71 | 24.76 | 24.71 | 24.74 | 326,856 | +0.02(+0.10%) |
Jun 14, 2022 | 24.72 | 24.73 | 24.71 | 24.71 | 131,660 | -0.02(-0.08%) |
Jun 13, 2022 | 24.70 | 24.74 | 24.70 | 24.73 | 188,037 | +0.00(+0.00%) |
Jun 10, 2022 | 24.74 | 24.77 | 24.72 | 24.73 | 140,854 | -0.01(-0.06%) |
Jun 09, 2022 | 24.77 | 24.77 | 24.74 | 24.75 | 140,190 | +0.00(+0.02%) |
Jun 08, 2022 | 24.73 | 24.77 | 24.73 | 24.74 | 477,068 | +0.00(+0.00%) |
Jun 07, 2022 | 24.73 | 24.75 | 24.73 | 24.74 | 206,077 | -0.01(-0.04%) |
Jun 06, 2022 | 24.73 | 24.76 | 24.73 | 24.75 | 152,797 | +0.00(+0.00%) |
Jun 03, 2022 | 24.73 | 24.76 | 24.73 | 24.75 | 197,946 | +0.01(+0.04%) |
Jun 02, 2022 | 24.76 | 24.76 | 24.73 | 24.74 | 219,138 | -0.01(-0.04%) |
Jun 01, 2022 | 24.70 | 24.75 | 24.70 | 24.75 | 319,527 | +0.01(+0.04%) |
May 31, 2022 | 24.72 | 24.76 | 24.72 | 24.74 | 190,553 | +0.00(+0.00%) |
May 27, 2022 | 24.76 | 24.77 | 24.73 | 24.74 | 179,098 | -0.02(-0.08%) |
May 26, 2022 | 24.75 | 24.76 | 24.73 | 24.76 | 284,666 | +0.02(+0.08%) |
May 25, 2022 | 24.71 | 24.75 | 24.71 | 24.74 | 600,167 | -0.01(-0.04%) |
May 24, 2022 | 24.71 | 24.76 | 24.71 | 24.75 | 295,155 | +0.01(+0.04%) |
May 23, 2022 | 24.74 | 24.76 | 24.72 | 24.74 | 487,546 | +0.00(+0.02%) |
May 20, 2022 | 24.73 | 24.74 | 24.71 | 24.74 | 892,960 | +0.01(+0.04%) |
May 19, 2022 | 24.70 | 24.73 | 24.70 | 24.73 | 154,067 | +0.00(+0.00%) |
May 18, 2022 | 24.70 | 24.73 | 24.70 | 24.73 | 814,919 | +0.01(+0.02%) |
May 17, 2022 | 24.70 | 24.72 | 24.69 | 24.72 | 214,179 | +0.01(+0.04%) |
May 16, 2022 | 24.70 | 24.72 | 24.70 | 24.71 | 168,449 | +0.01(+0.04%) |
May 13, 2022 | 24.73 | 24.73 | 24.69 | 24.70 | 295,801 | -0.01(-0.04%) |
May 12, 2022 | 24.69 | 24.73 | 24.69 | 24.71 | 336,365 | +0.00(+0.00%) |
May 11, 2022 | 24.71 | 24.73 | 24.69 | 24.71 | 341,391 | +0.01(+0.04%) |
May 10, 2022 | 24.68 | 24.72 | 24.68 | 24.70 | 471,218 | -0.02(-0.08%) |
May 09, 2022 | 24.69 | 24.72 | 24.69 | 24.72 | 221,084 | +0.02(+0.08%) |
May 06, 2022 | 24.72 | 24.72 | 24.69 | 24.70 | 246,627 | -0.01(-0.06%) |
May 05, 2022 | 24.68 | 24.72 | 24.68 | 24.72 | 276,784 | +0.03(+0.14%) |
May 04, 2022 | 24.69 | 24.72 | 24.68 | 24.68 | 469,447 | -0.01(-0.04%) |
May 03, 2022 | 24.72 | 24.72 | 24.69 | 24.69 | 296,326 | -0.02(-0.08%) |