Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.44 | 22.52 | 22.20 | 22.52 | 200,044 | +0.07(+0.31%) |
Apr 27, 2023 | 22.36 | 22.46 | 22.30 | 22.45 | 391,110 | +0.10(+0.45%) |
Apr 26, 2023 | 22.33 | 22.47 | 22.21 | 22.35 | 443,830 | +0.06(+0.27%) |
Apr 25, 2023 | 22.32 | 22.42 | 22.23 | 22.29 | 107,320 | +0.01(+0.04%) |
Apr 24, 2023 | 22.20 | 22.33 | 22.15 | 22.28 | 70,793 | +0.10(+0.45%) |
Apr 21, 2023 | 22.30 | 22.30 | 22.12 | 22.18 | 135,859 | -0.05(-0.22%) |
Apr 20, 2023 | 22.32 | 22.35 | 22.11 | 22.23 | 163,237 | -0.12(-0.54%) |
Apr 19, 2023 | 22.31 | 22.35 | 22.24 | 22.35 | 81,963 | -0.04(-0.18%) |
Apr 18, 2023 | 22.32 | 22.39 | 22.24 | 22.39 | 155,658 | -0.01(-0.04%) |
Apr 17, 2023 | 22.35 | 22.51 | 22.32 | 22.40 | 146,478 | +0.08(+0.36%) |
Apr 14, 2023 | 22.33 | 22.39 | 22.30 | 22.32 | 118,530 | -0.06(-0.29%) |
Apr 13, 2023 | 22.45 | 22.59 | 22.36 | 22.38 | 478,709 | -0.06(-0.25%) |
Apr 12, 2023 | 22.61 | 22.61 | 22.37 | 22.44 | 214,109 | -0.04(-0.18%) |
Apr 11, 2023 | 22.52 | 22.60 | 22.48 | 22.48 | 91,260 | -0.07(-0.31%) |
Apr 10, 2023 | 22.58 | 22.59 | 22.33 | 22.55 | 103,095 | -0.04(-0.18%) |
Apr 06, 2023 | 22.58 | 22.60 | 22.49 | 22.59 | 168,980 | +0.01(+0.04%) |
Apr 05, 2023 | 22.45 | 22.60 | 22.33 | 22.58 | 364,869 | +0.09(+0.40%) |
Apr 04, 2023 | 22.25 | 22.49 | 22.25 | 22.49 | 350,670 | +0.16(+0.72%) |
Apr 03, 2023 | 22.23 | 22.37 | 22.20 | 22.33 | 96,925 | +0.04(+0.18%) |
Mar 31, 2023 | 22.35 | 22.41 | 22.26 | 22.29 | 415,642 | -0.02(-0.09%) |
Mar 30, 2023 | 22.44 | 22.49 | 22.21 | 22.31 | 420,266 | -0.05(-0.25%) |
Mar 29, 2023 | 22.42 | 22.52 | 22.35 | 22.36 | 120,979 | -0.11(-0.49%) |
Mar 28, 2023 | 22.38 | 22.49 | 22.37 | 22.48 | 111,335 | +0.01(+0.04%) |
Mar 27, 2023 | 22.48 | 22.48 | 22.23 | 22.47 | 167,826 | -0.03(-0.15%) |
Mar 24, 2023 | 22.49 | 22.51 | 22.40 | 22.50 | 294,885 | +0.09(+0.40%) |
Mar 23, 2023 | 22.13 | 22.47 | 22.13 | 22.41 | 455,692 | +0.15(+0.67%) |
Mar 22, 2023 | 22.15 | 22.40 | 22.14 | 22.26 | 146,204 | +0.16(+0.72%) |
Mar 21, 2023 | 22.17 | 22.33 | 22.10 | 22.10 | 148,040 | -0.06(-0.27%) |
Mar 20, 2023 | 22.34 | 22.34 | 22.14 | 22.16 | 427,558 | -0.08(-0.36%) |
Mar 17, 2023 | 22.45 | 22.45 | 22.24 | 22.24 | 368,386 | -0.06(-0.27%) |
Mar 16, 2023 | 22.46 | 22.49 | 22.30 | 22.30 | 136,408 | -0.02(-0.09%) |
Mar 15, 2023 | 22.38 | 22.48 | 22.31 | 22.32 | 125,935 | -0.05(-0.22%) |
Mar 14, 2023 | 22.45 | 22.45 | 22.27 | 22.37 | 115,823 | -0.05(-0.22%) |
Mar 13, 2023 | 22.35 | 22.49 | 22.30 | 22.42 | 211,174 | +0.13(+0.58%) |
Mar 10, 2023 | 22.27 | 22.37 | 22.25 | 22.29 | 132,167 | -0.03(-0.13%) |
Mar 09, 2023 | 22.33 | 22.34 | 22.15 | 22.32 | 117,190 | +0.02(+0.09%) |
Mar 08, 2023 | 22.31 | 22.31 | 22.08 | 22.30 | 145,669 | +0.03(+0.13%) |
Mar 07, 2023 | 22.22 | 22.31 | 22.20 | 22.27 | 385,940 | +0.01(+0.04%) |
Mar 06, 2023 | 22.17 | 22.28 | 22.16 | 22.26 | 70,727 | +0.10(+0.45%) |
Mar 03, 2023 | 22.22 | 22.27 | 22.05 | 22.16 | 402,433 | +0.06(+0.27%) |
Mar 02, 2023 | 22.20 | 22.24 | 22.10 | 22.10 | 174,729 | -0.16(-0.72%) |
Mar 01, 2023 | 22.25 | 22.27 | 22.04 | 22.26 | 57,379 | -0.08(-0.36%) |
Feb 28, 2023 | 22.34 | 22.34 | 22.18 | 22.34 | 680,338 | +0.06(+0.27%) |
Feb 27, 2023 | 22.25 | 22.28 | 22.03 | 22.28 | 101,497 | +0.25(+1.13%) |
Feb 24, 2023 | 22.18 | 22.18 | 22.03 | 22.03 | 109,936 | -0.14(-0.63%) |
Feb 23, 2023 | 22.09 | 22.21 | 22.05 | 22.17 | 126,571 | +0.11(+0.48%) |
Feb 22, 2023 | 22.15 | 22.20 | 22.06 | 22.07 | 62,370 | -0.10(-0.45%) |
Feb 21, 2023 | 22.14 | 22.27 | 22.03 | 22.16 | 130,668 | +0.02(+0.07%) |
Feb 17, 2023 | 22.30 | 22.33 | 22.09 | 22.15 | 429,067 | -0.05(-0.23%) |
Feb 16, 2023 | 22.43 | 22.43 | 22.13 | 22.20 | 1,160,515 | -0.26(-1.16%) |
Feb 15, 2023 | 22.53 | 22.54 | 22.43 | 22.46 | 97,529 | -0.12(-0.53%) |
Feb 14, 2023 | 22.53 | 22.63 | 22.51 | 22.58 | 130,675 | -0.08(-0.37%) |
Feb 13, 2023 | 22.55 | 22.66 | 22.52 | 22.66 | 409,308 | +0.10(+0.46%) |
Feb 10, 2023 | 22.50 | 22.58 | 22.40 | 22.56 | 296,985 | +0.11(+0.49%) |
Feb 09, 2023 | 22.42 | 22.52 | 22.42 | 22.45 | 178,765 | +0.09(+0.40%) |
Feb 08, 2023 | 22.36 | 22.50 | 22.35 | 22.36 | 329,256 | +0.01(+0.03%) |
Feb 07, 2023 | 22.43 | 22.48 | 22.34 | 22.35 | 348,295 | -0.03(-0.12%) |
Feb 06, 2023 | 22.52 | 22.56 | 22.37 | 22.38 | 344,839 | -0.09(-0.40%) |
Feb 03, 2023 | 22.65 | 22.65 | 22.47 | 22.47 | 122,494 | -0.17(-0.75%) |
Feb 02, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 602,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.37 | 22.71 | 22.37 | 22.55 | 410,804 | +0.05(+0.22%) |
Jan 31, 2023 | 22.49 | 22.55 | 22.42 | 22.50 | 151,828 | +0.05(+0.22%) |
Jan 30, 2023 | 22.49 | 22.49 | 22.40 | 22.45 | 118,899 | +0.03(+0.13%) |
Jan 27, 2023 | 22.50 | 22.50 | 22.38 | 22.42 | 88,293 | -0.02(-0.09%) |
Jan 26, 2023 | 22.50 | 22.53 | 22.40 | 22.44 | 156,635 | +0.00(+0.00%) |
Jan 25, 2023 | 22.54 | 22.59 | 22.44 | 22.44 | 164,482 | -0.10(-0.44%) |
Jan 24, 2023 | 22.70 | 22.70 | 22.45 | 22.54 | 667,079 | -0.01(-0.04%) |
Jan 23, 2023 | 22.71 | 22.73 | 22.51 | 22.55 | 143,951 | -0.15(-0.66%) |
Jan 20, 2023 | 22.66 | 22.74 | 22.60 | 22.70 | 162,025 | +0.00(+0.00%) |
Jan 19, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 87,759 | -0.03(-0.13%) |
Jan 18, 2023 | 22.64 | 22.74 | 22.57 | 22.73 | 388,670 | +0.20(+0.89%) |
Jan 17, 2023 | 22.52 | 22.61 | 22.49 | 22.53 | 162,932 | +0.03(+0.13%) |
Jan 13, 2023 | 22.58 | 22.62 | 22.49 | 22.50 | 174,234 | -0.02(-0.09%) |
Jan 12, 2023 | 22.55 | 22.65 | 22.48 | 22.52 | 503,431 | +0.08(+0.36%) |
Jan 11, 2023 | 22.49 | 22.58 | 22.39 | 22.44 | 143,197 | +0.04(+0.16%) |
Jan 10, 2023 | 22.54 | 22.54 | 22.40 | 22.41 | 247,523 | -0.11(-0.47%) |
Jan 09, 2023 | 22.52 | 22.53 | 22.43 | 22.51 | 134,594 | +0.06(+0.27%) |
Jan 06, 2023 | 22.41 | 22.49 | 22.35 | 22.45 | 328,013 | +0.19(+0.85%) |
Jan 05, 2023 | 22.33 | 22.39 | 22.26 | 22.26 | 177,591 | -0.11(-0.49%) |
Jan 04, 2023 | 22.34 | 22.40 | 22.26 | 22.37 | 284,819 | +0.06(+0.27%) |
Jan 03, 2023 | 22.39 | 22.39 | 22.24 | 22.31 | 135,421 | +0.04(+0.18%) |
Dec 30, 2022 | 22.14 | 22.30 | 22.13 | 22.27 | 814,956 | -0.03(-0.13%) |
Dec 29, 2022 | 22.16 | 22.30 | 22.12 | 22.30 | 411,536 | +0.15(+0.68%) |
Dec 28, 2022 | 22.22 | 22.28 | 22.11 | 22.15 | 379,376 | -0.17(-0.76%) |
Dec 27, 2022 | 22.22 | 22.32 | 22.20 | 22.32 | 468,406 | +0.01(+0.04%) |
Dec 23, 2022 | 22.22 | 22.32 | 22.22 | 22.31 | 155,547 | +0.19(+0.86%) |
Dec 22, 2022 | 22.26 | 22.33 | 22.08 | 22.12 | 246,849 | -0.10(-0.45%) |
Dec 21, 2022 | 22.26 | 22.33 | 22.18 | 22.22 | 217,810 | +0.04(+0.18%) |
Dec 20, 2022 | 22.22 | 22.51 | 22.13 | 22.18 | 628,908 | -0.14(-0.63%) |
Dec 19, 2022 | 22.45 | 22.46 | 22.30 | 22.32 | 361,707 | -0.12(-0.53%) |
Dec 16, 2022 | 22.50 | 22.54 | 22.31 | 22.44 | 408,198 | +0.03(+0.13%) |
Dec 15, 2022 | 22.53 | 22.69 | 22.36 | 22.41 | 432,417 | -0.18(-0.80%) |
Dec 14, 2022 | 22.52 | 22.60 | 22.40 | 22.59 | 287,258 | -0.01(-0.04%) |
Dec 13, 2022 | 22.57 | 22.63 | 22.50 | 22.60 | 361,068 | +0.19(+0.85%) |
Dec 12, 2022 | 22.29 | 22.45 | 22.26 | 22.41 | 417,271 | +0.11(+0.49%) |
Dec 09, 2022 | 22.28 | 22.36 | 22.23 | 22.30 | 211,479 | +0.06(+0.27%) |
Dec 08, 2022 | 22.33 | 22.39 | 22.17 | 22.24 | 250,590 | -0.02(-0.09%) |
Dec 07, 2022 | 22.27 | 22.39 | 22.18 | 22.26 | 695,134 | +0.07(+0.32%) |
Dec 06, 2022 | 22.34 | 22.43 | 22.18 | 22.19 | 939,596 | -0.15(-0.67%) |
Dec 05, 2022 | 22.48 | 22.51 | 22.32 | 22.34 | 631,452 | -0.17(-0.76%) |
Dec 02, 2022 | 22.30 | 22.52 | 22.30 | 22.51 | 178,642 | +0.05(+0.22%) |
Dec 01, 2022 | 22.40 | 22.48 | 22.26 | 22.46 | 155,976 | +0.12(+0.51%) |
Nov 30, 2022 | 22.29 | 22.39 | 22.17 | 22.34 | 155,078 | +0.05(+0.25%) |
Nov 29, 2022 | 22.01 | 22.32 | 22.01 | 22.29 | 140,092 | +0.10(+0.45%) |
Nov 28, 2022 | 22.25 | 22.28 | 22.08 | 22.19 | 165,070 | -0.03(-0.14%) |
Nov 25, 2022 | 22.16 | 22.26 | 22.11 | 22.22 | 93,467 | +0.06(+0.27%) |
Nov 23, 2022 | 22.09 | 22.25 | 22.09 | 22.16 | 225,295 | +0.09(+0.41%) |
Nov 22, 2022 | 22.09 | 22.15 | 22.04 | 22.07 | 110,770 | -0.01(-0.05%) |
Nov 21, 2022 | 22.20 | 22.20 | 21.98 | 22.08 | 116,292 | -0.01(-0.05%) |
Nov 18, 2022 | 22.19 | 22.19 | 22.00 | 22.09 | 178,515 | -0.05(-0.23%) |
Nov 17, 2022 | 22.07 | 22.14 | 22.00 | 22.14 | 267,781 | +0.11(+0.50%) |
Nov 16, 2022 | 22.00 | 22.13 | 22.00 | 22.03 | 192,461 | +0.05(+0.23%) |
Nov 15, 2022 | 21.92 | 22.02 | 21.86 | 21.98 | 192,549 | +0.16(+0.73%) |
Nov 14, 2022 | 22.00 | 22.01 | 21.81 | 21.82 | 205,621 | -0.15(-0.68%) |
Nov 11, 2022 | 21.95 | 22.00 | 21.84 | 21.97 | 87,642 | +0.11(+0.50%) |
Nov 10, 2022 | 21.81 | 22.04 | 21.75 | 21.86 | 445,634 | +0.27(+1.25%) |
Nov 09, 2022 | 21.50 | 21.67 | 21.50 | 21.59 | 431,318 | +0.07(+0.33%) |
Nov 08, 2022 | 21.50 | 21.59 | 21.47 | 21.52 | 186,886 | +0.05(+0.23%) |
Nov 07, 2022 | 21.57 | 21.57 | 21.47 | 21.47 | 135,620 | +0.00(+0.00%) |
Nov 04, 2022 | 21.55 | 21.58 | 21.46 | 21.47 | 170,505 | -0.02(-0.09%) |
Nov 03, 2022 | 21.55 | 21.62 | 21.45 | 21.49 | 174,179 | -0.13(-0.60%) |
Nov 02, 2022 | 21.67 | 21.69 | 21.52 | 21.62 | 147,570 | +0.00(+0.00%) |
Nov 01, 2022 | 21.73 | 21.74 | 21.52 | 21.62 | 253,206 | -0.01(-0.05%) |
Oct 31, 2022 | 21.60 | 21.75 | 21.39 | 21.63 | 768,916 | -0.03(-0.14%) |
Oct 28, 2022 | 21.73 | 21.73 | 21.61 | 21.66 | 173,670 | -0.03(-0.14%) |
Oct 27, 2022 | 21.62 | 21.71 | 21.61 | 21.69 | 311,784 | +0.09(+0.39%) |
Oct 26, 2022 | 21.60 | 21.70 | 21.54 | 21.61 | 138,587 | -0.07(-0.35%) |
Oct 25, 2022 | 21.79 | 21.79 | 21.50 | 21.68 | 551,382 | +0.15(+0.70%) |
Oct 24, 2022 | 21.69 | 21.75 | 21.53 | 21.53 | 141,880 | -0.16(-0.74%) |
Oct 21, 2022 | 21.80 | 21.80 | 21.69 | 21.69 | 76,661 | -0.09(-0.41%) |
Oct 20, 2022 | 21.81 | 21.82 | 21.72 | 21.78 | 177,232 | -0.04(-0.18%) |
Oct 19, 2022 | 21.72 | 21.84 | 21.71 | 21.82 | 174,813 | +0.07(+0.32%) |
Oct 18, 2022 | 21.80 | 21.81 | 21.71 | 21.75 | 284,108 | +0.02(+0.09%) |
Oct 17, 2022 | 21.78 | 21.90 | 21.72 | 21.73 | 217,664 | -0.01(-0.05%) |
Oct 14, 2022 | 21.97 | 22.01 | 21.73 | 21.74 | 213,163 | -0.02(-0.09%) |
Oct 13, 2022 | 21.89 | 21.98 | 21.75 | 21.76 | 243,564 | -0.22(-1.00%) |
Oct 12, 2022 | 22.03 | 22.08 | 21.90 | 21.98 | 62,821 | +0.09(+0.41%) |
Oct 11, 2022 | 22.05 | 22.08 | 21.87 | 21.89 | 221,138 | -0.12(-0.55%) |
Oct 10, 2022 | 21.93 | 22.03 | 21.92 | 22.01 | 83,752 | +0.05(+0.23%) |
Oct 07, 2022 | 22.00 | 22.05 | 21.94 | 21.96 | 72,906 | -0.04(-0.18%) |
Oct 06, 2022 | 21.98 | 22.05 | 21.98 | 22.00 | 105,119 | +0.00(+0.00%) |
Oct 05, 2022 | 22.02 | 22.07 | 21.98 | 22.00 | 146,041 | -0.06(-0.27%) |
Oct 04, 2022 | 21.88 | 22.06 | 21.88 | 22.06 | 168,362 | +0.24(+1.12%) |
Oct 03, 2022 | 21.81 | 21.93 | 21.76 | 21.82 | 62,842 | +0.05(+0.21%) |
Sep 30, 2022 | 21.80 | 21.98 | 21.75 | 21.77 | 194,959 | -0.11(-0.50%) |
Sep 29, 2022 | 21.87 | 22.03 | 21.87 | 21.88 | 402,734 | -0.08(-0.36%) |
Sep 28, 2022 | 22.00 | 22.02 | 21.89 | 21.96 | 164,124 | -0.04(-0.18%) |
Sep 27, 2022 | 21.81 | 22.03 | 21.68 | 22.00 | 743,399 | +0.27(+1.24%) |
Sep 26, 2022 | 21.91 | 21.96 | 21.73 | 21.73 | 154,268 | -0.22(-1.00%) |
Sep 23, 2022 | 21.99 | 22.11 | 21.91 | 21.95 | 215,933 | -0.07(-0.32%) |
Sep 22, 2022 | 22.09 | 22.13 | 22.02 | 22.02 | 51,871 | -0.08(-0.36%) |
Sep 21, 2022 | 22.20 | 22.21 | 22.05 | 22.10 | 139,804 | -0.01(-0.05%) |
Sep 20, 2022 | 22.19 | 22.28 | 22.11 | 22.11 | 110,594 | -0.21(-0.94%) |
Sep 19, 2022 | 22.26 | 22.34 | 22.16 | 22.32 | 90,256 | -0.04(-0.18%) |
Sep 16, 2022 | 22.31 | 22.37 | 22.23 | 22.36 | 137,676 | +0.02(+0.09%) |
Sep 15, 2022 | 22.35 | 22.43 | 22.31 | 22.34 | 117,467 | +0.01(+0.04%) |
Sep 14, 2022 | 22.39 | 22.41 | 22.23 | 22.33 | 183,655 | -0.08(-0.36%) |
Sep 13, 2022 | 22.42 | 22.45 | 22.25 | 22.41 | 163,208 | -0.09(-0.40%) |
Sep 12, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 109,683 | -0.04(-0.18%) |
Sep 09, 2022 | 22.51 | 22.54 | 22.49 | 22.54 | 94,772 | +0.01(+0.04%) |
Sep 08, 2022 | 22.53 | 22.54 | 22.47 | 22.53 | 91,951 | +0.06(+0.27%) |
Sep 07, 2022 | 22.49 | 22.56 | 22.46 | 22.47 | 117,676 | -0.05(-0.22%) |
Sep 06, 2022 | 22.57 | 22.57 | 22.49 | 22.52 | 74,395 | -0.08(-0.35%) |
Sep 02, 2022 | 22.59 | 22.60 | 22.54 | 22.60 | 105,259 | +0.08(+0.36%) |
Sep 01, 2022 | 22.62 | 22.62 | 22.51 | 22.52 | 177,313 | -0.15(-0.66%) |
Aug 31, 2022 | 22.74 | 22.74 | 22.67 | 22.67 | 120,711 | -0.04(-0.18%) |
Aug 30, 2022 | 22.74 | 22.74 | 22.65 | 22.71 | 124,155 | +0.02(+0.09%) |
Aug 29, 2022 | 22.80 | 22.82 | 22.64 | 22.69 | 194,680 | -0.06(-0.26%) |
Aug 26, 2022 | 22.80 | 22.82 | 22.73 | 22.75 | 153,328 | -0.02(-0.09%) |
Aug 25, 2022 | 22.80 | 22.83 | 22.76 | 22.77 | 67,077 | +0.02(+0.09%) |
Aug 24, 2022 | 22.79 | 22.85 | 22.74 | 22.75 | 251,486 | -0.06(-0.25%) |
Aug 23, 2022 | 22.72 | 22.86 | 22.70 | 22.81 | 107,554 | +0.09(+0.38%) |
Aug 22, 2022 | 22.76 | 22.87 | 22.69 | 22.72 | 326,015 | -0.03(-0.13%) |
Aug 19, 2022 | 22.87 | 22.87 | 22.75 | 22.75 | 117,661 | -0.19(-0.83%) |
Aug 18, 2022 | 22.94 | 22.95 | 22.87 | 22.94 | 88,729 | +0.09(+0.39%) |
Aug 17, 2022 | 22.94 | 22.99 | 22.83 | 22.85 | 122,294 | -0.16(-0.70%) |
Aug 16, 2022 | 23.05 | 23.05 | 23.00 | 23.01 | 61,000 | +0.07(+0.31%) |
Aug 15, 2022 | 23.00 | 23.05 | 22.93 | 22.94 | 205,990 | -0.03(-0.13%) |
Aug 12, 2022 | 23.08 | 23.08 | 22.95 | 22.97 | 200,347 | -0.01(-0.04%) |
Aug 11, 2022 | 23.04 | 23.11 | 22.97 | 22.98 | 144,531 | -0.02(-0.09%) |
Aug 10, 2022 | 23.03 | 23.10 | 22.97 | 23.00 | 246,515 | +0.02(+0.09%) |
Aug 09, 2022 | 23.06 | 23.07 | 22.96 | 22.98 | 715,521 | -0.11(-0.48%) |
Aug 08, 2022 | 23.09 | 23.11 | 22.99 | 23.09 | 105,725 | +0.09(+0.39%) |
Aug 05, 2022 | 23.10 | 23.14 | 23.00 | 23.00 | 97,511 | -0.18(-0.78%) |
Aug 04, 2022 | 23.16 | 23.20 | 23.07 | 23.18 | 183,155 | +0.08(+0.35%) |
Aug 03, 2022 | 23.17 | 23.17 | 23.08 | 23.10 | 81,805 | +0.03(+0.13%) |
Aug 02, 2022 | 23.17 | 23.20 | 23.07 | 23.07 | 153,497 | -0.05(-0.22%) |
Aug 01, 2022 | 23.15 | 23.17 | 23.07 | 23.12 | 105,661 | +0.02(+0.09%) |
Jul 29, 2022 | 23.19 | 23.22 | 23.02 | 23.10 | 462,471 | -0.06(-0.26%) |
Jul 28, 2022 | 23.03 | 23.18 | 23.00 | 23.16 | 343,705 | +0.13(+0.56%) |
Jul 27, 2022 | 22.95 | 23.09 | 22.94 | 23.03 | 273,173 | +0.04(+0.17%) |
Jul 26, 2022 | 22.95 | 23.02 | 22.94 | 22.99 | 326,725 | +0.01(+0.04%) |
Jul 25, 2022 | 23.00 | 23.00 | 22.87 | 22.98 | 250,149 | +0.00(+0.00%) |
Jul 22, 2022 | 23.01 | 23.04 | 22.90 | 22.98 | 356,984 | +0.16(+0.70%) |
Jul 21, 2022 | 22.90 | 22.93 | 22.80 | 22.82 | 237,740 | +0.01(+0.04%) |
Jul 20, 2022 | 22.73 | 22.89 | 22.73 | 22.81 | 71,513 | +0.07(+0.31%) |
Jul 19, 2022 | 22.83 | 22.88 | 22.73 | 22.74 | 283,486 | +0.00(+0.00%) |
Jul 18, 2022 | 22.74 | 22.90 | 22.64 | 22.74 | 426,122 | +0.01(+0.04%) |
Jul 15, 2022 | 22.71 | 22.83 | 22.71 | 22.73 | 373,636 | -0.01(-0.04%) |
Jul 14, 2022 | 22.63 | 22.75 | 22.59 | 22.74 | 87,446 | +0.02(+0.09%) |
Jul 13, 2022 | 22.63 | 22.73 | 22.52 | 22.72 | 118,648 | +0.00(+0.00%) |
Jul 12, 2022 | 22.70 | 22.73 | 22.59 | 22.72 | 185,728 | +0.06(+0.26%) |
Jul 11, 2022 | 22.65 | 22.72 | 22.56 | 22.66 | 246,298 | +0.01(+0.04%) |
Jul 08, 2022 | 22.51 | 22.65 | 22.41 | 22.65 | 229,819 | +0.14(+0.62%) |
Jul 07, 2022 | 22.53 | 22.61 | 22.34 | 22.51 | 161,053 | -0.04(-0.18%) |
Jul 06, 2022 | 22.55 | 22.61 | 22.45 | 22.55 | 329,845 | +0.09(+0.40%) |
Jul 05, 2022 | 22.47 | 22.55 | 22.37 | 22.46 | 127,939 | -0.02(-0.09%) |
Jul 01, 2022 | 22.36 | 22.50 | 22.34 | 22.48 | 119,902 | +0.02(+0.09%) |
Jun 30, 2022 | 22.47 | 22.48 | 22.37 | 22.46 | 190,786 | +0.07(+0.31%) |
Jun 29, 2022 | 22.32 | 22.43 | 22.17 | 22.39 | 206,919 | +0.05(+0.22%) |
Jun 28, 2022 | 22.23 | 22.41 | 22.17 | 22.34 | 318,112 | +0.15(+0.68%) |
Jun 27, 2022 | 22.38 | 22.38 | 22.15 | 22.19 | 257,699 | -0.06(-0.27%) |
Jun 24, 2022 | 22.32 | 22.38 | 22.24 | 22.25 | 99,525 | -0.02(-0.09%) |
Jun 23, 2022 | 22.41 | 22.41 | 22.22 | 22.27 | 337,529 | -0.05(-0.22%) |
Jun 22, 2022 | 22.37 | 22.37 | 22.25 | 22.32 | 117,724 | +0.12(+0.54%) |
Jun 21, 2022 | 22.28 | 22.31 | 22.15 | 22.20 | 114,773 | -0.05(-0.22%) |
Jun 17, 2022 | 22.27 | 22.31 | 22.09 | 22.25 | 111,528 | +0.05(+0.23%) |
Jun 16, 2022 | 22.32 | 22.32 | 22.05 | 22.20 | 167,197 | -0.13(-0.58%) |
Jun 15, 2022 | 22.11 | 22.36 | 22.05 | 22.33 | 209,697 | +0.23(+1.04%) |
Jun 14, 2022 | 22.20 | 22.36 | 22.04 | 22.10 | 163,628 | +0.11(+0.50%) |
Jun 13, 2022 | 22.39 | 22.39 | 21.91 | 21.99 | 439,335 | -0.40(-1.79%) |
Jun 10, 2022 | 22.87 | 22.87 | 22.37 | 22.39 | 434,104 | -0.43(-1.88%) |
Jun 09, 2022 | 22.88 | 22.93 | 22.80 | 22.82 | 275,741 | -0.06(-0.26%) |
Jun 08, 2022 | 22.94 | 23.00 | 22.88 | 22.88 | 126,061 | -0.07(-0.33%) |
Jun 07, 2022 | 22.94 | 23.04 | 22.89 | 22.95 | 109,279 | +0.04(+0.20%) |
Jun 06, 2022 | 22.96 | 23.06 | 22.90 | 22.91 | 182,270 | -0.08(-0.35%) |
Jun 03, 2022 | 22.94 | 23.08 | 22.94 | 22.99 | 128,481 | -0.05(-0.22%) |
Jun 02, 2022 | 22.96 | 23.05 | 22.95 | 23.04 | 115,723 | -0.07(-0.30%) |
Jun 01, 2022 | 22.87 | 23.11 | 22.87 | 23.11 | 506,632 | +0.05(+0.22%) |
May 31, 2022 | 23.00 | 23.11 | 22.96 | 23.06 | 321,937 | +0.06(+0.26%) |
May 27, 2022 | 23.06 | 23.06 | 22.91 | 23.00 | 155,395 | +0.07(+0.31%) |
May 26, 2022 | 22.70 | 22.99 | 22.58 | 22.93 | 535,833 | +0.27(+1.19%) |
May 25, 2022 | 22.55 | 22.71 | 22.46 | 22.66 | 258,305 | +0.20(+0.89%) |
May 24, 2022 | 22.30 | 22.53 | 22.30 | 22.46 | 313,839 | +0.26(+1.17%) |
May 23, 2022 | 22.31 | 22.31 | 22.19 | 22.20 | 109,279 | -0.03(-0.13%) |
May 20, 2022 | 22.27 | 22.32 | 22.20 | 22.23 | 87,799 | -0.03(-0.13%) |
May 19, 2022 | 22.20 | 22.26 | 22.13 | 22.26 | 124,244 | +0.12(+0.54%) |
May 18, 2022 | 22.24 | 22.30 | 22.12 | 22.14 | 375,194 | -0.03(-0.14%) |
May 17, 2022 | 22.33 | 22.33 | 22.14 | 22.17 | 78,289 | -0.19(-0.85%) |
May 16, 2022 | 22.25 | 22.36 | 22.23 | 22.36 | 111,681 | +0.11(+0.49%) |
May 13, 2022 | 22.34 | 22.36 | 22.13 | 22.25 | 850,243 | -0.01(-0.04%) |
May 12, 2022 | 22.31 | 22.37 | 22.26 | 22.26 | 224,319 | -0.05(-0.22%) |
May 11, 2022 | 22.46 | 22.48 | 22.28 | 22.31 | 191,978 | -0.05(-0.22%) |
May 10, 2022 | 22.48 | 22.53 | 22.36 | 22.36 | 148,276 | -0.04(-0.18%) |
May 09, 2022 | 22.52 | 22.55 | 22.40 | 22.40 | 170,864 | -0.16(-0.71%) |
May 06, 2022 | 22.60 | 22.61 | 22.47 | 22.56 | 232,879 | -0.03(-0.13%) |
May 05, 2022 | 22.64 | 22.66 | 22.51 | 22.59 | 862,074 | -0.06(-0.26%) |
May 04, 2022 | 22.62 | 22.70 | 22.51 | 22.65 | 130,343 | +0.08(+0.35%) |
May 03, 2022 | 22.64 | 22.70 | 22.53 | 22.57 | 161,808 | +0.06(+0.27%) |