Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.91 | 22.94 | 22.91 | 22.94 | 11,960 | +0.07(+0.29%) |
Apr 27, 2023 | 22.90 | 22.90 | 22.87 | 22.87 | 527 | -0.03(-0.15%) |
Apr 26, 2023 | 22.97 | 22.97 | 22.90 | 22.91 | 11,372 | -0.04(-0.19%) |
Apr 25, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 1,166 | +0.09(+0.38%) |
Apr 24, 2023 | 22.83 | 22.86 | 22.83 | 22.86 | 1,243 | +0.09(+0.40%) |
Apr 21, 2023 | 22.82 | 22.82 | 22.76 | 22.77 | 11,336 | -0.03(-0.13%) |
Apr 20, 2023 | 22.80 | 22.85 | 22.80 | 22.80 | 2,855 | +0.02(+0.11%) |
Apr 19, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 9,648 | -0.10(-0.42%) |
Apr 18, 2023 | 22.92 | 22.92 | 22.87 | 22.87 | 16,210 | -0.20(-0.87%) |
Apr 17, 2023 | 23.12 | 23.12 | 23.08 | 23.08 | 1,445 | -0.05(-0.21%) |
Apr 14, 2023 | 23.19 | 23.19 | 23.12 | 23.12 | 344 | -0.06(-0.25%) |
Apr 13, 2023 | 23.21 | 23.21 | 23.18 | 23.18 | 2,659 | -0.05(-0.21%) |
Apr 12, 2023 | 23.20 | 23.23 | 23.20 | 23.23 | 3,191 | +0.06(+0.27%) |
Apr 11, 2023 | 23.14 | 23.17 | 23.14 | 23.17 | 414 | +0.06(+0.25%) |
Apr 10, 2023 | 23.11 | 23.11 | 23.09 | 23.11 | 1,455 | -0.02(-0.08%) |
Apr 06, 2023 | 23.14 | 23.14 | 23.13 | 23.13 | 388 | +0.04(+0.17%) |
Apr 05, 2023 | 23.10 | 23.12 | 23.09 | 23.09 | 1,915 | +0.10(+0.42%) |
Apr 04, 2023 | 22.96 | 22.99 | 22.96 | 22.99 | 2,576 | +0.06(+0.27%) |
Apr 03, 2023 | 22.92 | 22.95 | 22.89 | 22.93 | 4,709 | +0.04(+0.19%) |
Mar 31, 2023 | 22.90 | 22.90 | 22.87 | 22.89 | 13,986 | +0.04(+0.17%) |
Mar 30, 2023 | 22.83 | 22.85 | 22.83 | 22.85 | 1,484 | +0.08(+0.34%) |
Mar 29, 2023 | 22.76 | 22.77 | 22.76 | 22.77 | 5,182 | +0.00(+0.02%) |
Mar 28, 2023 | 22.76 | 22.78 | 22.76 | 22.77 | 6,502 | +0.05(+0.23%) |
Mar 27, 2023 | 22.74 | 22.74 | 22.69 | 22.72 | 3,964 | -0.09(-0.40%) |
Mar 24, 2023 | 22.80 | 22.81 | 22.78 | 22.81 | 3,445 | +0.08(+0.34%) |
Mar 23, 2023 | 22.74 | 22.74 | 22.73 | 22.73 | 2,197 | +0.09(+0.40%) |
Mar 22, 2023 | 22.63 | 22.67 | 22.63 | 22.64 | 10,965 | +0.07(+0.32%) |
Mar 21, 2023 | 22.63 | 22.63 | 22.57 | 22.57 | 19,450 | -0.11(-0.47%) |
Mar 20, 2023 | 22.76 | 22.76 | 22.67 | 22.67 | 1,108 | -0.09(-0.42%) |
Mar 17, 2023 | 22.75 | 22.78 | 22.73 | 22.77 | 12,212 | +0.10(+0.44%) |
Mar 16, 2023 | 22.71 | 22.71 | 22.65 | 22.67 | 2,525 | -0.02(-0.08%) |
Mar 15, 2023 | 22.78 | 22.78 | 22.69 | 22.69 | 6,801 | +0.11(+0.51%) |
Mar 14, 2023 | 22.53 | 22.59 | 22.50 | 22.57 | 10,609 | -0.09(-0.38%) |
Mar 13, 2023 | 22.65 | 22.75 | 22.65 | 22.66 | 15,144 | +0.09(+0.40%) |
Mar 10, 2023 | 22.53 | 22.59 | 22.53 | 22.57 | 21,861 | +0.16(+0.71%) |
Mar 09, 2023 | 22.36 | 22.41 | 22.36 | 22.41 | 3,958 | +0.10(+0.45%) |
Mar 08, 2023 | 22.33 | 22.33 | 22.30 | 22.31 | 5,866 | -0.03(-0.13%) |
Mar 07, 2023 | 22.34 | 22.39 | 22.31 | 22.34 | 36,073 | +0.03(+0.13%) |
Mar 06, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 312 | +0.00(+0.02%) |
Mar 03, 2023 | 22.32 | 22.32 | 22.28 | 22.30 | 33,110 | +0.04(+0.19%) |
Mar 02, 2023 | 22.22 | 22.26 | 22.22 | 22.26 | 4,750 | -0.01(-0.06%) |
Mar 01, 2023 | 22.33 | 22.33 | 22.27 | 22.28 | 10,491 | -0.07(-0.31%) |
Feb 28, 2023 | 22.36 | 22.36 | 22.34 | 22.34 | 1,413 | +0.00(+0.02%) |
Feb 27, 2023 | 22.33 | 22.34 | 22.33 | 22.34 | 463 | +0.08(+0.34%) |
Feb 24, 2023 | 22.28 | 22.28 | 22.23 | 22.26 | 2,042 | -0.08(-0.36%) |
Feb 23, 2023 | 22.32 | 22.34 | 22.32 | 22.34 | 8,136 | +0.04(+0.17%) |
Feb 22, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 15,147 | +0.01(+0.04%) |
Feb 21, 2023 | 22.37 | 22.37 | 22.29 | 22.30 | 14,626 | -0.15(-0.68%) |
Feb 17, 2023 | 22.43 | 22.45 | 22.42 | 22.45 | 6,539 | -0.09(-0.40%) |
Feb 16, 2023 | 22.61 | 22.61 | 22.53 | 22.54 | 11,035 | -0.15(-0.65%) |
Feb 15, 2023 | 22.74 | 22.74 | 22.68 | 22.69 | 2,865 | -0.14(-0.61%) |
Feb 14, 2023 | 22.84 | 22.85 | 22.81 | 22.83 | 43,879 | -0.05(-0.21%) |
Feb 13, 2023 | 22.91 | 22.91 | 22.87 | 22.87 | 9,949 | +0.01(+0.06%) |
Feb 10, 2023 | 22.90 | 22.92 | 22.85 | 22.86 | 10,092 | -0.02(-0.07%) |
Feb 09, 2023 | 22.93 | 22.98 | 22.88 | 22.88 | 33,044 | -0.07(-0.30%) |
Feb 08, 2023 | 22.93 | 22.95 | 22.93 | 22.95 | 18,056 | -0.00(-0.02%) |
Feb 07, 2023 | 22.99 | 22.99 | 22.93 | 22.95 | 120,315 | -0.05(-0.23%) |
Feb 06, 2023 | 23.01 | 23.05 | 23.00 | 23.00 | 16,704 | -0.05(-0.23%) |
Feb 03, 2023 | 23.07 | 23.08 | 23.06 | 23.06 | 574 | -0.11(-0.45%) |
Feb 02, 2023 | 23.18 | 23.21 | 23.16 | 23.16 | 24,261 | +0.02(+0.10%) |
Feb 01, 2023 | 23.06 | 23.14 | 23.05 | 23.14 | 13,316 | +0.10(+0.43%) |
Jan 31, 2023 | 23.06 | 23.06 | 23.00 | 23.04 | 6,240 | +0.02(+0.10%) |
Jan 30, 2023 | 23.01 | 23.03 | 23.01 | 23.02 | 7,964 | +0.00(+0.00%) |
Jan 27, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 358 | -0.02(-0.08%) |
Jan 26, 2023 | 23.02 | 23.04 | 23.02 | 23.03 | 3,730 | +0.01(+0.06%) |
Jan 25, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 7,527 | -0.01(-0.04%) |
Jan 24, 2023 | 23.00 | 23.03 | 22.98 | 23.03 | 5,404 | +0.03(+0.14%) |
Jan 23, 2023 | 23.02 | 23.03 | 23.00 | 23.00 | 514 | -0.01(-0.04%) |
Jan 20, 2023 | 23.04 | 23.05 | 23.01 | 23.01 | 15,328 | -0.07(-0.31%) |
Jan 19, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 137 | +0.09(+0.39%) |
Jan 18, 2023 | 23.03 | 23.03 | 22.99 | 22.99 | 264 | +0.10(+0.44%) |
Jan 17, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 101 | +0.04(+0.17%) |
Jan 13, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 209 | +0.02(+0.10%) |
Jan 12, 2023 | 22.87 | 22.88 | 22.82 | 22.82 | 496 | +0.08(+0.36%) |
Jan 11, 2023 | 22.63 | 22.74 | 22.59 | 22.74 | 20,699 | +0.15(+0.65%) |
Jan 10, 2023 | 22.60 | 22.61 | 22.56 | 22.60 | 896 | +0.01(+0.06%) |
Jan 09, 2023 | 22.56 | 22.60 | 22.56 | 22.58 | 437 | +0.12(+0.53%) |
Jan 06, 2023 | 22.35 | 22.46 | 22.35 | 22.46 | 6,800 | +0.13(+0.58%) |
Jan 05, 2023 | 22.34 | 22.34 | 22.30 | 22.33 | 2,234 | +0.02(+0.11%) |
Jan 04, 2023 | 22.37 | 22.37 | 22.31 | 22.31 | 917 | +0.11(+0.51%) |
Jan 03, 2023 | 22.23 | 22.29 | 22.15 | 22.20 | 3,086 | +0.08(+0.34%) |
Dec 30, 2022 | 22.13 | 22.18 | 22.12 | 22.12 | 1,906 | -0.05(-0.21%) |
Dec 29, 2022 | 22.16 | 22.19 | 22.16 | 22.17 | 3,476 | +0.01(+0.06%) |
Dec 28, 2022 | 22.21 | 22.21 | 22.15 | 22.15 | 2,737 | +0.04(+0.17%) |
Dec 27, 2022 | 22.13 | 22.26 | 22.11 | 22.11 | 6,451 | -0.12(-0.54%) |
Dec 23, 2022 | 22.31 | 22.31 | 22.21 | 22.23 | 2,595 | -0.03(-0.15%) |
Dec 22, 2022 | 22.31 | 22.33 | 22.20 | 22.27 | 15,644 | -0.01(-0.04%) |
Dec 21, 2022 | 22.30 | 22.33 | 22.23 | 22.28 | 19,992 | -0.06(-0.28%) |
Dec 20, 2022 | 22.38 | 22.41 | 22.30 | 22.34 | 1,380 | -0.09(-0.40%) |
Dec 19, 2022 | 22.42 | 22.43 | 22.37 | 22.43 | 5,285 | -0.04(-0.17%) |
Dec 16, 2022 | 22.46 | 22.51 | 22.44 | 22.47 | 1,010 | -0.06(-0.27%) |
Dec 15, 2022 | 22.58 | 22.59 | 22.46 | 22.53 | 7,507 | +0.02(+0.11%) |
Dec 14, 2022 | 22.52 | 22.56 | 22.44 | 22.51 | 12,843 | -0.01(-0.04%) |
Dec 13, 2022 | 22.58 | 22.63 | 22.51 | 22.51 | 2,517 | +0.08(+0.34%) |
Dec 12, 2022 | 22.49 | 22.49 | 22.41 | 22.44 | 13,618 | -0.00(-0.02%) |
Dec 09, 2022 | 22.41 | 22.46 | 22.41 | 22.44 | 18,555 | +0.00(+0.00%) |
Dec 08, 2022 | 22.37 | 22.50 | 22.37 | 22.44 | 12,964 | +0.01(+0.04%) |
Dec 07, 2022 | 22.44 | 22.47 | 22.43 | 22.43 | 21,633 | +0.04(+0.19%) |
Dec 06, 2022 | 22.43 | 22.45 | 22.36 | 22.39 | 156,199 | +0.00(+0.00%) |
Dec 05, 2022 | 22.37 | 22.40 | 22.36 | 22.39 | 16,250 | -0.00(-0.02%) |
Dec 02, 2022 | 22.37 | 22.40 | 22.30 | 22.40 | 6,053 | +0.05(+0.21%) |
Dec 01, 2022 | 22.23 | 22.35 | 22.23 | 22.35 | 23,311 | +0.14(+0.64%) |
Nov 30, 2022 | 22.15 | 22.21 | 22.14 | 22.21 | 3,268 | +0.05(+0.22%) |
Nov 29, 2022 | 22.11 | 22.17 | 22.11 | 22.16 | 4,945 | +0.09(+0.43%) |
Nov 28, 2022 | 22.02 | 22.07 | 22.02 | 22.06 | 8,336 | +0.03(+0.13%) |
Nov 25, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 1,734 | +0.00(+0.00%) |
Nov 23, 2022 | 22.04 | 22.04 | 22.00 | 22.04 | 5,368 | +0.10(+0.45%) |
Nov 22, 2022 | 21.94 | 21.97 | 21.87 | 21.94 | 8,779 | +0.08(+0.35%) |
Nov 21, 2022 | 21.89 | 21.90 | 21.86 | 21.86 | 2,058 | +0.04(+0.20%) |
Nov 18, 2022 | 21.90 | 21.91 | 21.82 | 21.82 | 11,711 | -0.05(-0.24%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.79 | 21.87 | 1,013 | +0.08(+0.37%) |
Nov 16, 2022 | 21.70 | 21.79 | 21.70 | 21.79 | 1,638 | +0.20(+0.95%) |
Nov 15, 2022 | 21.58 | 21.62 | 21.58 | 21.58 | 1,362 | +0.09(+0.44%) |
Nov 14, 2022 | 21.53 | 21.53 | 21.46 | 21.49 | 9,547 | -0.00(-0.02%) |
Nov 11, 2022 | 21.46 | 21.53 | 21.46 | 21.49 | 7,229 | +0.01(+0.04%) |
Nov 10, 2022 | 21.31 | 21.49 | 21.31 | 21.49 | 34,687 | +0.38(+1.80%) |
Nov 09, 2022 | 21.11 | 21.12 | 21.07 | 21.11 | 5,308 | +0.03(+0.14%) |
Nov 08, 2022 | 21.04 | 21.11 | 21.03 | 21.08 | 40,721 | +0.08(+0.36%) |
Nov 07, 2022 | 21.02 | 21.02 | 20.98 | 21.00 | 6,929 | +0.01(+0.07%) |
Nov 04, 2022 | 20.95 | 20.99 | 20.95 | 20.99 | 324 | +0.00(+0.00%) |
Nov 03, 2022 | 20.95 | 21.03 | 20.95 | 20.99 | 5,326 | -0.12(-0.56%) |
Nov 02, 2022 | 21.02 | 21.11 | 20.99 | 21.11 | 5,147 | +0.12(+0.59%) |
Nov 01, 2022 | 21.04 | 21.04 | 20.96 | 20.98 | 10,179 | +0.06(+0.30%) |
Oct 31, 2022 | 20.91 | 20.92 | 20.87 | 20.92 | 13,940 | +0.04(+0.18%) |
Oct 28, 2022 | 20.86 | 20.88 | 20.86 | 20.88 | 582 | -0.01(-0.04%) |
Oct 27, 2022 | 20.89 | 20.94 | 20.87 | 20.89 | 4,746 | +0.04(+0.20%) |
Oct 26, 2022 | 20.90 | 20.92 | 20.83 | 20.85 | 10,527 | -0.01(-0.07%) |
Oct 25, 2022 | 20.95 | 20.95 | 20.85 | 20.86 | 22,942 | -0.00(-0.02%) |
Oct 24, 2022 | 20.97 | 20.97 | 20.87 | 20.87 | 3,835 | -0.11(-0.52%) |
Oct 21, 2022 | 21.11 | 21.11 | 20.94 | 20.98 | 20,000 | -0.22(-1.05%) |
Oct 20, 2022 | 21.27 | 21.27 | 21.20 | 21.20 | 10,572 | -0.09(-0.42%) |
Oct 19, 2022 | 21.32 | 21.33 | 21.27 | 21.29 | 8,700 | -0.06(-0.29%) |
Oct 18, 2022 | 21.39 | 21.39 | 21.33 | 21.35 | 11,968 | +0.03(+0.16%) |
Oct 17, 2022 | 21.40 | 21.40 | 21.32 | 21.32 | 1,850 | +0.01(+0.04%) |
Oct 14, 2022 | 21.34 | 21.34 | 21.28 | 21.31 | 1,352 | -0.01(-0.07%) |
Oct 13, 2022 | 21.29 | 21.36 | 21.24 | 21.32 | 7,473 | -0.10(-0.49%) |
Oct 12, 2022 | 21.49 | 21.50 | 21.43 | 21.43 | 5,449 | -0.00(-0.02%) |
Oct 11, 2022 | 21.41 | 21.43 | 21.37 | 21.43 | 11,499 | +0.09(+0.40%) |
Oct 10, 2022 | 21.34 | 21.35 | 21.29 | 21.35 | 1,745 | -0.06(-0.27%) |
Oct 07, 2022 | 21.44 | 21.44 | 21.40 | 21.40 | 3,473 | -0.03(-0.13%) |
Oct 06, 2022 | 21.42 | 21.43 | 21.42 | 21.43 | 376 | +0.06(+0.27%) |
Oct 05, 2022 | 21.40 | 21.41 | 21.37 | 21.37 | 1,471 | -0.04(-0.18%) |
Oct 04, 2022 | 21.41 | 21.43 | 21.39 | 21.41 | 4,444 | +0.18(+0.85%) |
Oct 03, 2022 | 21.19 | 21.23 | 21.17 | 21.23 | 20,172 | +0.13(+0.61%) |
Sep 30, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 12,869 | -0.03(-0.16%) |
Sep 29, 2022 | 21.16 | 21.16 | 21.11 | 21.14 | 1,185 | -0.01(-0.05%) |
Sep 28, 2022 | 21.20 | 21.20 | 21.10 | 21.15 | 29,278 | -0.01(-0.06%) |
Sep 27, 2022 | 21.19 | 21.19 | 21.13 | 21.16 | 13,289 | -0.12(-0.58%) |
Sep 26, 2022 | 21.38 | 21.38 | 21.27 | 21.28 | 34,109 | -0.13(-0.62%) |
Sep 23, 2022 | 21.47 | 21.47 | 21.41 | 21.42 | 3,003 | -0.06(-0.26%) |
Sep 22, 2022 | 21.51 | 21.51 | 21.45 | 21.47 | 9,566 | -0.12(-0.57%) |
Sep 21, 2022 | 21.61 | 21.61 | 21.49 | 21.60 | 9,291 | +0.02(+0.11%) |
Sep 20, 2022 | 21.63 | 21.64 | 21.57 | 21.57 | 9,262 | -0.14(-0.63%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.69 | 21.71 | 1,442 | -0.02(-0.09%) |
Sep 16, 2022 | 21.71 | 21.76 | 21.71 | 21.73 | 2,017 | -0.02(-0.11%) |
Sep 15, 2022 | 21.76 | 21.78 | 21.75 | 21.75 | 2,705 | -0.03(-0.13%) |
Sep 14, 2022 | 21.84 | 21.84 | 21.75 | 21.78 | 6,233 | -0.05(-0.22%) |
Sep 13, 2022 | 21.88 | 21.88 | 21.83 | 21.83 | 1,223 | -0.12(-0.54%) |
Sep 12, 2022 | 21.99 | 21.99 | 21.92 | 21.95 | 9,225 | +0.02(+0.09%) |
Sep 09, 2022 | 21.89 | 21.96 | 21.88 | 21.93 | 12,047 | +0.04(+0.17%) |
Sep 08, 2022 | 21.94 | 21.94 | 21.89 | 21.89 | 6,711 | -0.05(-0.22%) |
Sep 07, 2022 | 21.95 | 21.95 | 21.91 | 21.94 | 31,201 | -0.01(-0.04%) |
Sep 06, 2022 | 22.04 | 22.04 | 21.94 | 21.95 | 5,753 | -0.14(-0.64%) |
Sep 02, 2022 | 22.06 | 22.09 | 22.06 | 22.09 | 23,892 | +0.08(+0.34%) |
Sep 01, 2022 | 22.08 | 22.08 | 22.00 | 22.01 | 3,444 | -0.16(-0.72%) |
Aug 31, 2022 | 22.15 | 22.18 | 22.13 | 22.17 | 4,992 | +0.00(+0.00%) |
Aug 30, 2022 | 22.29 | 22.29 | 22.17 | 22.17 | 16,118 | -0.08(-0.36%) |
Aug 29, 2022 | 22.35 | 22.35 | 22.25 | 22.25 | 3,052 | -0.08(-0.38%) |
Aug 26, 2022 | 22.40 | 22.40 | 22.34 | 22.34 | 1,681 | +0.00(+0.02%) |
Aug 25, 2022 | 22.45 | 22.47 | 22.33 | 22.33 | 4,871 | -0.07(-0.31%) |
Aug 24, 2022 | 22.49 | 22.49 | 22.40 | 22.40 | 7,112 | -0.08(-0.36%) |
Aug 23, 2022 | 22.50 | 22.53 | 22.45 | 22.48 | 4,376 | -0.06(-0.25%) |
Aug 22, 2022 | 22.57 | 22.57 | 22.51 | 22.54 | 31,218 | +0.00(+0.02%) |
Aug 19, 2022 | 22.57 | 22.57 | 22.51 | 22.53 | 5,376 | -0.12(-0.52%) |
Aug 18, 2022 | 22.69 | 22.69 | 22.64 | 22.65 | 13,798 | -0.03(-0.12%) |
Aug 17, 2022 | 22.79 | 22.79 | 22.66 | 22.68 | 10,278 | -0.14(-0.62%) |
Aug 16, 2022 | 22.81 | 22.82 | 22.76 | 22.82 | 11,800 | -0.04(-0.16%) |
Aug 15, 2022 | 22.90 | 22.90 | 22.86 | 22.86 | 37,636 | +0.01(+0.06%) |
Aug 12, 2022 | 22.90 | 22.90 | 22.84 | 22.84 | 1,407 | +0.01(+0.04%) |
Aug 11, 2022 | 22.92 | 22.92 | 22.80 | 22.84 | 21,045 | -0.05(-0.22%) |
Aug 10, 2022 | 22.92 | 22.92 | 22.89 | 22.89 | 12,946 | +0.03(+0.12%) |
Aug 09, 2022 | 22.85 | 22.89 | 22.85 | 22.86 | 3,186 | +0.00(+0.00%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 3,137 | +0.02(+0.10%) |
Aug 05, 2022 | 22.89 | 22.89 | 22.82 | 22.84 | 13,036 | -0.12(-0.51%) |
Aug 04, 2022 | 22.96 | 22.96 | 22.92 | 22.95 | 7,253 | +0.03(+0.14%) |
Aug 03, 2022 | 22.92 | 22.92 | 22.87 | 22.92 | 2,110 | +0.03(+0.14%) |
Aug 02, 2022 | 22.98 | 22.98 | 22.89 | 22.89 | 14,976 | -0.06(-0.25%) |
Aug 01, 2022 | 22.92 | 22.94 | 22.92 | 22.94 | 212 | +0.07(+0.29%) |
Jul 29, 2022 | 22.84 | 22.89 | 22.84 | 22.88 | 845 | +0.06(+0.27%) |
Jul 28, 2022 | 22.75 | 22.83 | 22.75 | 22.82 | 1,655 | +0.10(+0.43%) |
Jul 27, 2022 | 22.74 | 22.75 | 22.71 | 22.72 | 5,131 | +0.08(+0.37%) |
Jul 26, 2022 | 22.67 | 22.67 | 22.63 | 22.63 | 6,192 | +0.05(+0.23%) |
Jul 25, 2022 | 22.60 | 22.62 | 22.58 | 22.58 | 2,466 | -0.08(-0.33%) |
Jul 22, 2022 | 22.61 | 22.68 | 22.60 | 22.66 | 24,181 | +0.16(+0.73%) |
Jul 21, 2022 | 22.53 | 22.53 | 22.48 | 22.49 | 35,521 | -0.03(-0.15%) |
Jul 20, 2022 | 22.55 | 22.55 | 22.47 | 22.52 | 35,512 | +0.03(+0.13%) |
Jul 19, 2022 | 22.51 | 22.52 | 22.46 | 22.50 | 19,235 | -0.03(-0.12%) |
Jul 18, 2022 | 22.56 | 22.56 | 22.51 | 22.52 | 200,290 | -0.04(-0.19%) |
Jul 15, 2022 | 22.56 | 22.57 | 22.53 | 22.57 | 2,266 | +0.02(+0.08%) |
Jul 14, 2022 | 22.45 | 22.55 | 22.45 | 22.55 | 2,524 | +0.02(+0.08%) |
Jul 13, 2022 | 22.46 | 22.53 | 22.44 | 22.53 | 8,055 | -0.01(-0.04%) |
Jul 12, 2022 | 22.57 | 22.59 | 22.54 | 22.54 | 8,953 | +0.03(+0.13%) |
Jul 11, 2022 | 22.52 | 22.56 | 22.51 | 22.51 | 1,189 | +0.05(+0.21%) |
Jul 08, 2022 | 22.47 | 22.47 | 22.43 | 22.46 | 57,310 | -0.02(-0.09%) |
Jul 07, 2022 | 22.49 | 22.49 | 22.42 | 22.48 | 41,049 | +0.06(+0.28%) |
Jul 06, 2022 | 22.49 | 22.49 | 22.39 | 22.42 | 20,033 | +0.03(+0.13%) |
Jul 05, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 87 | +0.13(+0.59%) |
Jul 01, 2022 | 22.23 | 22.34 | 22.22 | 22.26 | 46,666 | +0.14(+0.63%) |
Jun 30, 2022 | 22.16 | 22.16 | 22.11 | 22.12 | 2,029 | +0.11(+0.49%) |
Jun 29, 2022 | 22.00 | 22.02 | 21.93 | 22.02 | 18,582 | +0.07(+0.34%) |
Jun 28, 2022 | 21.95 | 21.98 | 21.91 | 21.94 | 3,505 | -0.05(-0.21%) |
Jun 27, 2022 | 21.98 | 21.99 | 21.95 | 21.99 | 3,988 | -0.05(-0.21%) |
Jun 24, 2022 | 22.01 | 22.04 | 21.95 | 22.03 | 10,983 | +0.02(+0.08%) |
Jun 23, 2022 | 22.02 | 22.02 | 22.00 | 22.02 | 3,793 | +0.09(+0.43%) |
Jun 22, 2022 | 21.94 | 21.94 | 21.92 | 21.92 | 818 | +0.10(+0.47%) |
Jun 21, 2022 | 21.85 | 21.85 | 21.76 | 21.82 | 6,923 | +0.00(+0.00%) |
Jun 17, 2022 | 21.80 | 21.86 | 21.80 | 21.82 | 29,383 | +0.07(+0.34%) |
Jun 16, 2022 | 21.77 | 21.77 | 21.69 | 21.74 | 32,188 | -0.06(-0.26%) |
Jun 15, 2022 | 21.84 | 21.89 | 21.51 | 21.80 | 26,829 | -0.01(-0.06%) |
Jun 14, 2022 | 21.86 | 21.86 | 21.79 | 21.81 | 214,227 | -0.02(-0.09%) |
Jun 13, 2022 | 22.15 | 22.15 | 21.79 | 21.83 | 14,352 | -0.54(-2.43%) |
Jun 10, 2022 | 22.40 | 22.40 | 22.34 | 22.38 | 15,853 | -0.11(-0.50%) |
Jun 09, 2022 | 22.49 | 22.54 | 22.49 | 22.49 | 11,010 | -0.09(-0.41%) |
Jun 08, 2022 | 22.60 | 22.62 | 22.56 | 22.58 | 21,183 | -0.07(-0.31%) |
Jun 07, 2022 | 22.67 | 22.68 | 22.65 | 22.65 | 2,301 | +0.02(+0.08%) |
Jun 06, 2022 | 22.72 | 22.72 | 22.63 | 22.63 | 3,434 | -0.09(-0.39%) |
Jun 03, 2022 | 22.72 | 22.76 | 22.69 | 22.72 | 11,738 | -0.01(-0.06%) |
Jun 02, 2022 | 22.76 | 22.77 | 22.71 | 22.74 | 5,173 | +0.02(+0.10%) |
Jun 01, 2022 | 22.67 | 22.71 | 22.66 | 22.71 | 3,303 | +0.04(+0.17%) |
May 31, 2022 | 22.69 | 22.75 | 22.63 | 22.67 | 129,192 | +0.01(+0.04%) |
May 27, 2022 | 22.69 | 22.72 | 22.66 | 22.66 | 1,814 | +0.13(+0.56%) |
May 26, 2022 | 22.53 | 22.57 | 22.51 | 22.54 | 28,168 | +0.13(+0.56%) |
May 25, 2022 | 22.40 | 22.41 | 22.37 | 22.41 | 47,052 | +0.19(+0.84%) |
May 24, 2022 | 22.22 | 22.24 | 22.17 | 22.22 | 6,513 | +0.21(+0.93%) |
May 23, 2022 | 21.93 | 22.05 | 21.93 | 22.02 | 25,537 | +0.08(+0.38%) |
May 20, 2022 | 21.91 | 21.98 | 21.82 | 21.93 | 92,628 | +0.05(+0.21%) |
May 19, 2022 | 21.89 | 21.92 | 21.85 | 21.89 | 26,801 | +0.06(+0.28%) |
May 18, 2022 | 21.83 | 21.90 | 21.81 | 21.83 | 12,926 | -0.01(-0.06%) |
May 17, 2022 | 21.95 | 21.95 | 21.84 | 21.84 | 63,917 | -0.08(-0.38%) |
May 16, 2022 | 21.96 | 21.96 | 21.91 | 21.93 | 23,840 | +0.00(+0.00%) |
May 13, 2022 | 21.97 | 21.98 | 21.89 | 21.93 | 3,632 | -0.09(-0.40%) |
May 12, 2022 | 22.03 | 22.03 | 21.98 | 22.01 | 12,052 | -0.01(-0.06%) |
May 11, 2022 | 22.04 | 22.04 | 22.01 | 22.03 | 8,059 | -0.02(-0.08%) |
May 10, 2022 | 22.10 | 22.10 | 22.01 | 22.05 | 18,738 | -0.06(-0.26%) |
May 09, 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 4,795 | -0.04(-0.19%) |
May 06, 2022 | 22.22 | 22.22 | 22.14 | 22.15 | 161,256 | -0.09(-0.40%) |
May 05, 2022 | 22.24 | 22.24 | 22.15 | 22.23 | 23,593 | -0.07(-0.29%) |
May 04, 2022 | 22.30 | 22.31 | 22.25 | 22.30 | 16,297 | -0.03(-0.13%) |
May 03, 2022 | 22.34 | 22.37 | 22.28 | 22.33 | 7,602 | -0.01(-0.04%) |