Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.72 | 21.73 | 21.70 | 21.73 | 13,980 | +0.10(+0.45%) |
Apr 27, 2023 | 21.64 | 21.64 | 21.61 | 21.63 | 16,295 | -0.09(-0.40%) |
Apr 26, 2023 | 21.79 | 21.80 | 21.70 | 21.72 | 56,296 | -0.09(-0.42%) |
Apr 25, 2023 | 21.70 | 21.81 | 21.70 | 21.81 | 31,758 | +0.15(+0.69%) |
Apr 24, 2023 | 21.64 | 21.66 | 21.63 | 21.66 | 24,742 | +0.08(+0.39%) |
Apr 21, 2023 | 21.65 | 21.65 | 21.57 | 21.57 | 8,664 | -0.03(-0.13%) |
Apr 20, 2023 | 21.61 | 21.61 | 21.59 | 21.60 | 29,644 | +0.09(+0.40%) |
Apr 19, 2023 | 21.51 | 21.53 | 21.49 | 21.52 | 10,260 | -0.03(-0.16%) |
Apr 18, 2023 | 21.47 | 21.57 | 21.47 | 21.55 | 16,389 | +0.02(+0.09%) |
Apr 17, 2023 | 21.57 | 21.57 | 21.51 | 21.53 | 37,029 | -0.10(-0.47%) |
Apr 14, 2023 | 21.66 | 21.68 | 21.62 | 21.63 | 70,401 | -0.10(-0.46%) |
Apr 13, 2023 | 21.78 | 21.79 | 21.71 | 21.74 | 12,305 | -0.01(-0.04%) |
Apr 12, 2023 | 21.82 | 21.82 | 21.69 | 21.74 | 23,567 | +0.00(+0.02%) |
Apr 11, 2023 | 21.70 | 21.74 | 21.67 | 21.74 | 26,007 | +0.03(+0.13%) |
Apr 10, 2023 | 21.76 | 21.76 | 21.67 | 21.71 | 13,558 | -0.17(-0.78%) |
Apr 06, 2023 | 21.91 | 21.91 | 21.88 | 21.88 | 9,481 | -0.01(-0.07%) |
Apr 05, 2023 | 21.78 | 21.92 | 21.78 | 21.90 | 42,586 | +0.08(+0.35%) |
Apr 04, 2023 | 21.70 | 21.84 | 21.70 | 21.82 | 13,007 | +0.09(+0.40%) |
Apr 03, 2023 | 21.68 | 21.74 | 21.63 | 21.73 | 20,883 | +0.07(+0.31%) |
Mar 31, 2023 | 21.58 | 21.67 | 21.56 | 21.67 | 13,986 | +0.13(+0.60%) |
Mar 30, 2023 | 21.45 | 21.54 | 21.45 | 21.54 | 6,513 | +0.02(+0.11%) |
Mar 29, 2023 | 21.48 | 21.53 | 21.48 | 21.51 | 40,915 | +0.01(+0.05%) |
Mar 28, 2023 | 21.48 | 21.51 | 21.48 | 21.50 | 11,959 | -0.03(-0.13%) |
Mar 27, 2023 | 21.57 | 21.57 | 21.52 | 21.53 | 1,538 | -0.20(-0.94%) |
Mar 24, 2023 | 21.79 | 21.79 | 21.71 | 21.74 | 42,853 | +0.03(+0.15%) |
Mar 23, 2023 | 21.46 | 21.70 | 21.46 | 21.70 | 5,182 | +0.05(+0.22%) |
Mar 22, 2023 | 21.45 | 21.66 | 21.45 | 21.66 | 18,290 | +0.19(+0.87%) |
Mar 21, 2023 | 21.45 | 21.50 | 21.45 | 21.47 | 20,297 | -0.05(-0.25%) |
Mar 20, 2023 | 21.60 | 21.60 | 21.52 | 21.52 | 10,211 | -0.10(-0.44%) |
Mar 17, 2023 | 21.66 | 21.67 | 21.62 | 21.62 | 13,690 | +0.15(+0.71%) |
Mar 16, 2023 | 21.59 | 21.66 | 21.46 | 21.46 | 73,403 | -0.09(-0.43%) |
Mar 15, 2023 | 21.48 | 21.61 | 21.48 | 21.56 | 36,010 | +0.20(+0.92%) |
Mar 14, 2023 | 21.39 | 21.43 | 21.22 | 21.36 | 28,633 | -0.10(-0.48%) |
Mar 13, 2023 | 21.55 | 21.62 | 21.43 | 21.46 | 15,770 | +0.14(+0.64%) |
Mar 10, 2023 | 21.25 | 21.34 | 21.25 | 21.33 | 13,584 | +0.25(+1.18%) |
Mar 09, 2023 | 21.08 | 21.12 | 21.01 | 21.08 | 4,853 | +0.07(+0.35%) |
Mar 08, 2023 | 21.10 | 21.10 | 21.00 | 21.01 | 34,020 | -0.03(-0.12%) |
Mar 07, 2023 | 21.02 | 21.10 | 21.02 | 21.03 | 43,374 | -0.05(-0.23%) |
Mar 06, 2023 | 21.14 | 21.14 | 21.06 | 21.08 | 108,011 | -0.04(-0.18%) |
Mar 03, 2023 | 20.99 | 21.12 | 20.99 | 21.12 | 75,035 | +0.18(+0.86%) |
Mar 02, 2023 | 20.92 | 20.94 | 20.90 | 20.94 | 10,915 | -0.07(-0.31%) |
Mar 01, 2023 | 21.06 | 21.06 | 20.99 | 21.00 | 78,969 | -0.11(-0.52%) |
Feb 28, 2023 | 21.06 | 21.12 | 21.06 | 21.11 | 50,789 | +0.01(+0.05%) |
Feb 27, 2023 | 21.09 | 21.11 | 21.08 | 21.10 | 15,732 | +0.02(+0.11%) |
Feb 24, 2023 | 20.95 | 21.08 | 20.95 | 21.08 | 21,077 | -0.10(-0.48%) |
Feb 23, 2023 | 21.07 | 21.19 | 21.07 | 21.18 | 15,078 | +0.05(+0.25%) |
Feb 22, 2023 | 21.13 | 21.15 | 21.10 | 21.13 | 278,831 | +0.07(+0.32%) |
Feb 21, 2023 | 21.14 | 21.15 | 21.05 | 21.06 | 177,034 | -0.18(-0.84%) |
Feb 17, 2023 | 21.22 | 21.24 | 21.21 | 21.24 | 26,342 | +0.04(+0.18%) |
Feb 16, 2023 | 21.20 | 21.24 | 21.19 | 21.20 | 10,583 | -0.08(-0.36%) |
Feb 15, 2023 | 21.16 | 21.30 | 21.16 | 21.28 | 72,306 | -0.06(-0.29%) |
Feb 14, 2023 | 21.38 | 21.38 | 21.29 | 21.34 | 25,403 | -0.07(-0.31%) |
Feb 13, 2023 | 21.37 | 21.41 | 21.37 | 21.41 | 28,281 | +0.05(+0.25%) |
Feb 10, 2023 | 21.41 | 21.41 | 21.35 | 21.35 | 9,214 | -0.09(-0.42%) |
Feb 09, 2023 | 21.56 | 21.58 | 21.44 | 21.44 | 12,344 | -0.09(-0.40%) |
Feb 08, 2023 | 21.49 | 21.54 | 21.46 | 21.53 | 34,720 | +0.04(+0.18%) |
Feb 07, 2023 | 21.49 | 21.56 | 21.48 | 21.49 | 51,571 | -0.04(-0.18%) |
Feb 06, 2023 | 21.54 | 21.55 | 21.52 | 21.53 | 22,333 | -0.14(-0.66%) |
Feb 03, 2023 | 21.67 | 21.70 | 21.65 | 21.67 | 52,335 | -0.15(-0.68%) |
Feb 02, 2023 | 21.88 | 21.88 | 21.82 | 21.82 | 28,900 | -0.00(-0.01%) |
Feb 01, 2023 | 21.50 | 21.82 | 21.50 | 21.82 | 20,030 | +0.16(+0.76%) |
Jan 31, 2023 | 21.64 | 21.66 | 21.60 | 21.66 | 38,929 | +0.08(+0.36%) |
Jan 30, 2023 | 21.65 | 21.65 | 21.58 | 21.58 | 9,617 | -0.07(-0.31%) |
Jan 27, 2023 | 21.63 | 21.65 | 21.63 | 21.65 | 6,825 | -0.02(-0.10%) |
Jan 26, 2023 | 21.68 | 21.69 | 21.65 | 21.67 | 11,846 | -0.04(-0.18%) |
Jan 25, 2023 | 21.67 | 21.71 | 21.65 | 21.71 | 7,677 | +0.03(+0.16%) |
Jan 24, 2023 | 21.62 | 21.68 | 21.62 | 21.67 | 15,676 | +0.09(+0.42%) |
Jan 23, 2023 | 21.59 | 21.62 | 21.58 | 21.58 | 16,518 | -0.05(-0.22%) |
Jan 20, 2023 | 21.66 | 21.66 | 21.63 | 21.63 | 34,949 | -0.11(-0.50%) |
Jan 19, 2023 | 21.74 | 21.75 | 21.73 | 21.74 | 15,334 | -0.03(-0.15%) |
Jan 18, 2023 | 21.74 | 21.80 | 21.70 | 21.77 | 17,899 | +0.21(+0.97%) |
Jan 17, 2023 | 21.58 | 21.62 | 21.56 | 21.56 | 27,843 | -0.05(-0.21%) |
Jan 13, 2023 | 21.63 | 21.65 | 21.60 | 21.61 | 39,865 | -0.07(-0.34%) |
Jan 12, 2023 | 21.52 | 21.68 | 21.51 | 21.68 | 31,308 | +0.17(+0.79%) |
Jan 11, 2023 | 21.48 | 21.51 | 21.45 | 21.51 | 7,974 | +0.11(+0.52%) |
Jan 10, 2023 | 21.42 | 21.42 | 21.36 | 21.40 | 10,319 | -0.08(-0.38%) |
Jan 09, 2023 | 21.28 | 21.50 | 21.28 | 21.48 | 11,100 | +0.05(+0.22%) |
Jan 06, 2023 | 21.21 | 21.43 | 21.21 | 21.43 | 13,671 | +0.24(+1.13%) |
Jan 05, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 1,959 | -0.02(-0.09%) |
Jan 04, 2023 | 21.25 | 21.25 | 21.19 | 21.21 | 18,384 | +0.12(+0.55%) |
Jan 03, 2023 | 21.14 | 21.14 | 21.09 | 21.10 | 13,209 | +0.11(+0.52%) |
Dec 30, 2022 | 20.99 | 21.04 | 20.99 | 20.99 | 9,828 | -0.08(-0.36%) |
Dec 29, 2022 | 21.05 | 21.08 | 21.03 | 21.07 | 16,029 | +0.07(+0.34%) |
Dec 28, 2022 | 21.06 | 21.07 | 20.99 | 20.99 | 15,654 | -0.07(-0.31%) |
Dec 27, 2022 | 21.13 | 21.13 | 21.04 | 21.06 | 13,664 | -0.14(-0.66%) |
Dec 23, 2022 | 21.20 | 21.22 | 21.19 | 21.20 | 17,644 | -0.08(-0.37%) |
Dec 22, 2022 | 21.30 | 21.31 | 21.27 | 21.28 | 28,172 | +0.01(+0.05%) |
Dec 21, 2022 | 21.31 | 21.31 | 21.26 | 21.27 | 57,890 | +0.05(+0.25%) |
Dec 20, 2022 | 21.20 | 21.27 | 21.20 | 21.21 | 16,379 | -0.15(-0.70%) |
Dec 19, 2022 | 21.36 | 21.38 | 21.34 | 21.36 | 14,084 | -0.14(-0.63%) |
Dec 16, 2022 | 21.46 | 21.53 | 21.46 | 21.50 | 25,080 | -0.05(-0.25%) |
Dec 15, 2022 | 21.55 | 21.57 | 21.52 | 21.55 | 18,277 | +0.03(+0.15%) |
Dec 14, 2022 | 21.52 | 21.53 | 21.43 | 21.52 | 24,809 | +0.06(+0.27%) |
Dec 13, 2022 | 21.56 | 21.63 | 21.43 | 21.46 | 42,810 | +0.13(+0.63%) |
Dec 12, 2022 | 21.38 | 21.39 | 21.31 | 21.33 | 85,570 | -0.02(-0.09%) |
Dec 09, 2022 | 21.38 | 21.43 | 21.34 | 21.35 | 73,088 | -0.12(-0.58%) |
Dec 08, 2022 | 21.48 | 21.52 | 21.46 | 21.47 | 31,448 | -0.06(-0.27%) |
Dec 07, 2022 | 21.45 | 21.53 | 21.44 | 21.53 | 9,298 | +0.19(+0.88%) |
Dec 06, 2022 | 21.31 | 21.35 | 21.20 | 21.34 | 46,686 | +0.06(+0.29%) |
Dec 05, 2022 | 21.36 | 21.36 | 21.27 | 21.28 | 6,082 | -0.13(-0.60%) |
Dec 02, 2022 | 21.26 | 21.42 | 21.26 | 21.41 | 16,300 | +0.06(+0.27%) |
Dec 01, 2022 | 21.22 | 21.35 | 21.22 | 21.35 | 7,585 | +0.22(+1.03%) |
Nov 30, 2022 | 20.96 | 21.14 | 20.96 | 21.14 | 6,578 | +0.14(+0.65%) |
Nov 29, 2022 | 21.01 | 21.06 | 21.00 | 21.00 | 36,893 | -0.07(-0.34%) |
Nov 28, 2022 | 21.11 | 21.13 | 21.07 | 21.07 | 34,354 | -0.02(-0.11%) |
Nov 25, 2022 | 21.08 | 21.10 | 21.08 | 21.10 | 6,162 | +0.03(+0.16%) |
Nov 23, 2022 | 21.05 | 21.08 | 21.05 | 21.06 | 3,866 | +0.08(+0.36%) |
Nov 22, 2022 | 20.94 | 20.99 | 20.94 | 20.99 | 25,522 | +0.11(+0.55%) |
Nov 21, 2022 | 20.95 | 20.95 | 20.87 | 20.87 | 25,222 | -0.01(-0.05%) |
Nov 18, 2022 | 20.91 | 20.93 | 20.88 | 20.88 | 18,428 | -0.04(-0.18%) |
Nov 17, 2022 | 21.08 | 21.08 | 20.90 | 20.92 | 21,259 | -0.09(-0.42%) |
Nov 16, 2022 | 20.94 | 21.02 | 20.92 | 21.01 | 14,414 | +0.13(+0.61%) |
Nov 15, 2022 | 20.71 | 20.88 | 20.71 | 20.88 | 26,226 | +0.15(+0.74%) |
Nov 14, 2022 | 20.76 | 20.77 | 20.72 | 20.73 | 37,711 | -0.06(-0.30%) |
Nov 11, 2022 | 20.75 | 20.79 | 20.75 | 20.79 | 20,277 | +0.00(+0.02%) |
Nov 10, 2022 | 20.74 | 20.79 | 20.70 | 20.79 | 61,233 | +0.42(+2.07%) |
Nov 09, 2022 | 20.34 | 20.38 | 20.31 | 20.36 | 28,038 | +0.01(+0.06%) |
Nov 08, 2022 | 20.32 | 20.37 | 20.32 | 20.35 | 3,809 | +0.09(+0.42%) |
Nov 07, 2022 | 20.29 | 20.32 | 20.27 | 20.27 | 19,958 | -0.06(-0.30%) |
Nov 04, 2022 | 20.31 | 20.39 | 20.30 | 20.33 | 19,851 | -0.02(-0.09%) |
Nov 03, 2022 | 20.34 | 20.35 | 20.29 | 20.35 | 13,509 | -0.06(-0.30%) |
Nov 02, 2022 | 20.45 | 20.55 | 20.38 | 20.41 | 168,792 | -0.03(-0.14%) |
Nov 01, 2022 | 20.43 | 20.45 | 20.42 | 20.44 | 12,951 | +0.07(+0.33%) |
Oct 31, 2022 | 20.36 | 20.43 | 20.34 | 20.37 | 18,113 | -0.10(-0.47%) |
Oct 28, 2022 | 20.40 | 20.49 | 20.40 | 20.47 | 18,442 | -0.04(-0.19%) |
Oct 27, 2022 | 20.43 | 20.53 | 20.43 | 20.50 | 8,037 | +0.10(+0.49%) |
Oct 26, 2022 | 20.42 | 20.43 | 20.39 | 20.40 | 21,904 | +0.09(+0.42%) |
Oct 25, 2022 | 20.25 | 20.36 | 20.25 | 20.32 | 32,767 | +0.20(+0.97%) |
Oct 24, 2022 | 20.17 | 20.17 | 20.10 | 20.12 | 15,144 | -0.03(-0.14%) |
Oct 21, 2022 | 20.06 | 20.16 | 20.06 | 20.15 | 25,138 | +0.03(+0.16%) |
Oct 20, 2022 | 20.24 | 20.24 | 20.11 | 20.12 | 11,649 | -0.14(-0.68%) |
Oct 19, 2022 | 20.32 | 20.33 | 20.26 | 20.26 | 5,956 | -0.17(-0.85%) |
Oct 18, 2022 | 20.44 | 20.46 | 20.36 | 20.43 | 7,058 | +0.05(+0.22%) |
Oct 17, 2022 | 20.45 | 20.46 | 20.38 | 20.38 | 126,143 | +0.02(+0.08%) |
Oct 14, 2022 | 20.51 | 20.53 | 20.36 | 20.37 | 11,016 | -0.09(-0.43%) |
Oct 13, 2022 | 20.40 | 20.48 | 20.37 | 20.46 | 11,251 | -0.07(-0.35%) |
Oct 12, 2022 | 20.48 | 20.54 | 20.48 | 20.53 | 15,330 | +0.03(+0.16%) |
Oct 11, 2022 | 20.51 | 20.59 | 20.49 | 20.49 | 22,957 | +0.00(+0.02%) |
Oct 10, 2022 | 20.53 | 20.53 | 20.46 | 20.49 | 13,231 | -0.10(-0.50%) |
Oct 07, 2022 | 20.60 | 20.63 | 20.55 | 20.59 | 122,022 | -0.12(-0.56%) |
Oct 06, 2022 | 20.70 | 20.75 | 20.69 | 20.71 | 10,033 | -0.06(-0.28%) |
Oct 05, 2022 | 20.77 | 20.77 | 20.72 | 20.77 | 12,008 | -0.13(-0.62%) |
Oct 04, 2022 | 20.96 | 20.96 | 20.88 | 20.90 | 9,325 | +0.07(+0.34%) |
Oct 03, 2022 | 20.88 | 20.91 | 20.82 | 20.83 | 12,546 | +0.19(+0.91%) |
Sep 30, 2022 | 20.78 | 20.78 | 20.62 | 20.64 | 6,051 | -0.08(-0.39%) |
Sep 29, 2022 | 20.67 | 20.73 | 20.65 | 20.72 | 7,536 | -0.11(-0.55%) |
Sep 28, 2022 | 20.57 | 20.83 | 20.57 | 20.83 | 7,103 | +0.35(+1.71%) |
Sep 27, 2022 | 20.59 | 20.59 | 20.47 | 20.48 | 14,618 | -0.12(-0.60%) |
Sep 26, 2022 | 20.79 | 20.79 | 20.45 | 20.60 | 31,327 | -0.25(-1.18%) |
Sep 23, 2022 | 20.86 | 20.89 | 20.68 | 20.85 | 114,769 | -0.05(-0.25%) |
Sep 22, 2022 | 20.96 | 20.96 | 20.89 | 20.90 | 14,185 | -0.22(-1.02%) |
Sep 21, 2022 | 21.11 | 21.14 | 21.00 | 21.12 | 39,635 | +0.07(+0.36%) |
Sep 20, 2022 | 21.04 | 21.11 | 21.03 | 21.04 | 27,058 | -0.12(-0.57%) |
Sep 19, 2022 | 21.17 | 21.18 | 21.16 | 21.16 | 3,909 | -0.01(-0.07%) |
Sep 16, 2022 | 21.17 | 21.22 | 21.15 | 21.18 | 20,929 | -0.02(-0.11%) |
Sep 15, 2022 | 21.21 | 21.23 | 21.19 | 21.20 | 28,715 | -0.04(-0.20%) |
Sep 14, 2022 | 21.12 | 21.29 | 21.12 | 21.25 | 15,179 | +0.02(+0.11%) |
Sep 13, 2022 | 21.17 | 21.23 | 21.17 | 21.22 | 22,248 | -0.10(-0.47%) |
Sep 12, 2022 | 21.38 | 21.42 | 21.31 | 21.32 | 17,093 | -0.05(-0.24%) |
Sep 09, 2022 | 21.42 | 21.42 | 21.34 | 21.37 | 15,834 | -0.01(-0.07%) |
Sep 08, 2022 | 21.43 | 21.43 | 21.38 | 21.39 | 4,526 | -0.04(-0.17%) |
Sep 07, 2022 | 21.36 | 21.43 | 21.36 | 21.42 | 7,224 | +0.12(+0.58%) |
Sep 06, 2022 | 21.28 | 21.35 | 21.28 | 21.30 | 8,840 | -0.18(-0.81%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.45 | 21.48 | 7,303 | +0.03(+0.15%) |
Sep 01, 2022 | 21.39 | 21.45 | 21.36 | 21.44 | 13,292 | -0.08(-0.36%) |
Aug 31, 2022 | 21.64 | 21.64 | 21.52 | 21.52 | 10,929 | -0.10(-0.48%) |
Aug 30, 2022 | 21.58 | 21.63 | 21.58 | 21.62 | 8,615 | +0.01(+0.03%) |
Aug 29, 2022 | 21.62 | 21.63 | 21.60 | 21.62 | 8,132 | -0.09(-0.43%) |
Aug 26, 2022 | 21.69 | 21.76 | 21.69 | 21.71 | 9,801 | -0.03(-0.12%) |
Aug 25, 2022 | 21.61 | 21.75 | 21.61 | 21.74 | 4,930 | +0.13(+0.58%) |
Aug 24, 2022 | 21.63 | 21.65 | 21.61 | 21.61 | 12,036 | -0.08(-0.37%) |
Aug 23, 2022 | 21.73 | 21.79 | 21.69 | 21.69 | 14,366 | +0.01(+0.06%) |
Aug 22, 2022 | 21.73 | 21.73 | 21.68 | 21.68 | 25,338 | -0.10(-0.48%) |
Aug 19, 2022 | 21.77 | 21.79 | 21.77 | 21.78 | 10,182 | -0.14(-0.63%) |
Aug 18, 2022 | 21.95 | 21.96 | 21.92 | 21.92 | 15,320 | +0.03(+0.14%) |
Aug 17, 2022 | 21.88 | 21.92 | 21.85 | 21.89 | 16,082 | -0.11(-0.51%) |
Aug 16, 2022 | 21.95 | 22.01 | 21.95 | 22.00 | 12,610 | -0.04(-0.17%) |
Aug 15, 2022 | 22.06 | 22.08 | 22.04 | 22.04 | 5,650 | +0.04(+0.18%) |
Aug 12, 2022 | 21.95 | 22.00 | 21.95 | 22.00 | 10,455 | +0.09(+0.43%) |
Aug 11, 2022 | 22.09 | 22.10 | 21.90 | 21.91 | 41,733 | -0.14(-0.64%) |
Aug 10, 2022 | 22.01 | 22.14 | 22.01 | 22.05 | 184,903 | +0.06(+0.26%) |
Aug 09, 2022 | 21.98 | 22.01 | 21.98 | 21.99 | 7,289 | -0.06(-0.26%) |
Aug 08, 2022 | 21.96 | 22.08 | 21.96 | 22.05 | 27,879 | +0.10(+0.45%) |
Aug 05, 2022 | 21.91 | 21.96 | 21.90 | 21.95 | 5,789 | -0.23(-1.05%) |
Aug 04, 2022 | 22.15 | 22.18 | 22.13 | 22.18 | 6,538 | +0.04(+0.19%) |
Aug 03, 2022 | 22.01 | 22.14 | 22.00 | 22.14 | 10,268 | +0.11(+0.51%) |
Aug 02, 2022 | 22.22 | 22.22 | 22.02 | 22.03 | 29,428 | -0.25(-1.11%) |
Aug 01, 2022 | 22.25 | 22.28 | 22.23 | 22.28 | 14,538 | +0.09(+0.43%) |
Jul 29, 2022 | 22.23 | 22.23 | 22.13 | 22.18 | 23,290 | +0.04(+0.20%) |
Jul 28, 2022 | 22.17 | 22.17 | 22.12 | 22.14 | 7,845 | +0.14(+0.65%) |
Jul 27, 2022 | 22.00 | 22.06 | 21.99 | 21.99 | 7,412 | +0.06(+0.29%) |
Jul 26, 2022 | 21.98 | 22.01 | 21.91 | 21.93 | 5,847 | +0.01(+0.03%) |
Jul 25, 2022 | 21.92 | 21.94 | 21.90 | 21.92 | 4,806 | -0.07(-0.31%) |
Jul 22, 2022 | 22.00 | 22.04 | 21.97 | 21.99 | 12,352 | +0.16(+0.74%) |
Jul 21, 2022 | 21.78 | 21.83 | 21.74 | 21.83 | 27,176 | +0.17(+0.79%) |
Jul 20, 2022 | 21.77 | 21.77 | 21.64 | 21.66 | 29,117 | -0.02(-0.09%) |
Jul 19, 2022 | 21.66 | 21.72 | 21.66 | 21.68 | 71,781 | -0.03(-0.12%) |
Jul 18, 2022 | 21.71 | 21.71 | 21.66 | 21.70 | 15,966 | -0.05(-0.25%) |
Jul 15, 2022 | 21.71 | 21.78 | 21.71 | 21.76 | 38,498 | +0.06(+0.29%) |
Jul 14, 2022 | 21.59 | 21.74 | 21.59 | 21.69 | 56,970 | -0.06(-0.29%) |
Jul 13, 2022 | 21.57 | 21.76 | 21.57 | 21.76 | 289,181 | +0.07(+0.31%) |
Jul 12, 2022 | 21.72 | 21.76 | 21.68 | 21.69 | 9,075 | +0.04(+0.18%) |
Jul 11, 2022 | 21.70 | 21.70 | 21.65 | 21.65 | 6,589 | +0.08(+0.36%) |
Jul 08, 2022 | 21.57 | 21.58 | 21.55 | 21.57 | 5,959 | -0.07(-0.32%) |
Jul 07, 2022 | 21.67 | 21.69 | 21.62 | 21.64 | 9,015 | -0.05(-0.25%) |
Jul 06, 2022 | 21.78 | 21.78 | 21.70 | 21.70 | 46,812 | -0.14(-0.64%) |
Jul 05, 2022 | 21.83 | 21.88 | 21.83 | 21.84 | 7,341 | +0.04(+0.19%) |
Jul 01, 2022 | 21.79 | 21.85 | 21.77 | 21.79 | 22,228 | +0.16(+0.76%) |
Jun 30, 2022 | 21.64 | 21.65 | 21.60 | 21.63 | 17,905 | +0.11(+0.49%) |
Jun 29, 2022 | 21.44 | 21.53 | 21.44 | 21.53 | 9,145 | +0.11(+0.53%) |
Jun 28, 2022 | 21.40 | 21.41 | 21.38 | 21.41 | 21,844 | -0.01(-0.04%) |
Jun 27, 2022 | 21.42 | 21.44 | 21.42 | 21.42 | 11,356 | -0.09(-0.42%) |
Jun 24, 2022 | 21.55 | 21.58 | 21.48 | 21.51 | 67,135 | -0.02(-0.08%) |
Jun 23, 2022 | 21.55 | 21.66 | 21.53 | 21.53 | 93,876 | +0.07(+0.31%) |
Jun 22, 2022 | 21.46 | 21.48 | 21.42 | 21.46 | 33,715 | +0.19(+0.91%) |
Jun 21, 2022 | 21.31 | 21.33 | 21.27 | 21.27 | 11,321 | -0.10(-0.49%) |
Jun 17, 2022 | 21.37 | 21.43 | 21.37 | 21.38 | 9,786 | +0.01(+0.05%) |
Jun 16, 2022 | 21.11 | 21.38 | 21.11 | 21.37 | 11,766 | +0.04(+0.17%) |
Jun 15, 2022 | 21.24 | 21.33 | 21.16 | 21.33 | 289,166 | +0.25(+1.17%) |
Jun 14, 2022 | 21.29 | 21.29 | 21.08 | 21.08 | 12,712 | -0.15(-0.70%) |
Jun 13, 2022 | 21.30 | 21.37 | 21.13 | 21.23 | 18,018 | -0.36(-1.68%) |
Jun 10, 2022 | 21.63 | 21.63 | 21.56 | 21.60 | 35,367 | -0.16(-0.71%) |
Jun 09, 2022 | 21.78 | 21.79 | 21.74 | 21.75 | 63,644 | -0.02(-0.11%) |
Jun 08, 2022 | 21.80 | 21.82 | 21.78 | 21.78 | 36,938 | -0.07(-0.34%) |
Jun 07, 2022 | 21.82 | 21.89 | 21.79 | 21.85 | 35,352 | +0.07(+0.33%) |
Jun 06, 2022 | 21.87 | 21.87 | 21.77 | 21.78 | 28,437 | -0.11(-0.49%) |
Jun 03, 2022 | 21.86 | 21.89 | 21.86 | 21.89 | 25,357 | -0.07(-0.31%) |
Jun 02, 2022 | 21.99 | 21.99 | 21.89 | 21.95 | 23,955 | +0.04(+0.20%) |
Jun 01, 2022 | 21.93 | 21.94 | 21.88 | 21.91 | 67,246 | -0.08(-0.36%) |
May 31, 2022 | 22.02 | 22.03 | 21.96 | 21.99 | 143,463 | -0.16(-0.73%) |
May 27, 2022 | 22.15 | 22.15 | 22.12 | 22.15 | 106,419 | +0.06(+0.26%) |
May 26, 2022 | 22.15 | 22.15 | 22.04 | 22.09 | 43,132 | -0.00(-0.02%) |
May 25, 2022 | 22.06 | 22.10 | 22.03 | 22.10 | 5,743 | +0.08(+0.34%) |
May 24, 2022 | 22.01 | 22.04 | 22.00 | 22.02 | 25,629 | +0.19(+0.88%) |
May 23, 2022 | 21.88 | 21.90 | 21.83 | 21.83 | 7,094 | -0.10(-0.45%) |
May 20, 2022 | 21.89 | 21.95 | 21.89 | 21.93 | 9,464 | +0.08(+0.34%) |
May 19, 2022 | 21.92 | 21.92 | 21.83 | 21.85 | 14,792 | +0.07(+0.30%) |
May 18, 2022 | 21.73 | 21.82 | 21.73 | 21.79 | 47,912 | +0.08(+0.36%) |
May 17, 2022 | 21.74 | 21.76 | 21.70 | 21.71 | 37,492 | -0.13(-0.58%) |
May 16, 2022 | 21.87 | 21.90 | 21.83 | 21.84 | 61,337 | +0.07(+0.31%) |
May 13, 2022 | 21.81 | 21.83 | 21.77 | 21.77 | 6,106 | -0.10(-0.45%) |
May 12, 2022 | 21.92 | 21.93 | 21.86 | 21.87 | 216,885 | +0.04(+0.17%) |
May 11, 2022 | 21.69 | 21.85 | 21.69 | 21.83 | 19,415 | +0.06(+0.28%) |
May 10, 2022 | 21.80 | 21.83 | 21.77 | 21.77 | 30,273 | +0.08(+0.35%) |
May 09, 2022 | 21.56 | 21.71 | 21.56 | 21.69 | 106,665 | +0.09(+0.43%) |
May 06, 2022 | 21.63 | 21.69 | 21.60 | 21.60 | 36,322 | -0.09(-0.43%) |
May 05, 2022 | 21.73 | 21.73 | 21.63 | 21.69 | 56,152 | -0.21(-0.98%) |
May 04, 2022 | 21.76 | 21.92 | 21.72 | 21.91 | 110,952 | +0.11(+0.50%) |
May 03, 2022 | 21.89 | 21.89 | 21.80 | 21.80 | 26,951 | +0.06(+0.26%) |