Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.48 | 23.48 | 23.43 | 23.45 | 218,833 | +0.03(+0.12%) |
Apr 27, 2023 | 23.36 | 23.45 | 23.31 | 23.42 | 670,872 | +0.09(+0.40%) |
Apr 26, 2023 | 23.34 | 23.37 | 23.29 | 23.33 | 437,465 | +0.01(+0.04%) |
Apr 25, 2023 | 23.38 | 23.40 | 23.23 | 23.32 | 696,180 | -0.07(-0.32%) |
Apr 24, 2023 | 23.42 | 23.44 | 23.37 | 23.39 | 662,177 | -0.01(-0.04%) |
Apr 21, 2023 | 23.40 | 23.43 | 23.38 | 23.40 | 546,028 | +0.01(+0.04%) |
Apr 20, 2023 | 23.38 | 23.40 | 23.37 | 23.39 | 362,676 | +0.01(+0.04%) |
Apr 19, 2023 | 23.39 | 23.40 | 23.36 | 23.38 | 941,703 | -0.01(-0.04%) |
Apr 18, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 578,316 | +0.04(+0.16%) |
Apr 17, 2023 | 23.36 | 23.38 | 23.33 | 23.36 | 546,686 | -0.01(-0.04%) |
Apr 14, 2023 | 23.33 | 23.36 | 23.32 | 23.36 | 413,273 | +0.07(+0.28%) |
Apr 13, 2023 | 23.32 | 23.36 | 23.30 | 23.30 | 539,820 | +0.00(+0.00%) |
Apr 12, 2023 | 23.34 | 23.36 | 23.29 | 23.30 | 776,127 | -0.04(-0.16%) |
Apr 11, 2023 | 23.26 | 23.35 | 23.22 | 23.34 | 776,687 | +0.10(+0.44%) |
Apr 10, 2023 | 23.23 | 23.25 | 23.19 | 23.23 | 476,461 | +0.00(+0.00%) |
Apr 06, 2023 | 23.26 | 23.26 | 23.20 | 23.23 | 549,781 | -0.01(-0.04%) |
Apr 05, 2023 | 23.26 | 23.31 | 23.15 | 23.24 | 1,049,715 | +0.01(+0.04%) |
Apr 04, 2023 | 23.31 | 23.32 | 23.20 | 23.23 | 1,022,587 | -0.06(-0.24%) |
Apr 03, 2023 | 23.23 | 23.33 | 23.22 | 23.29 | 543,991 | +0.07(+0.29%) |
Mar 31, 2023 | 23.21 | 23.24 | 23.20 | 23.22 | 245,632 | +0.03(+0.12%) |
Mar 30, 2023 | 23.23 | 23.27 | 23.19 | 23.19 | 353,118 | +0.00(+0.00%) |
Mar 29, 2023 | 23.17 | 23.24 | 23.13 | 23.19 | 610,996 | +0.04(+0.16%) |
Mar 28, 2023 | 23.18 | 23.19 | 23.03 | 23.16 | 898,648 | +0.04(+0.16%) |
Mar 27, 2023 | 23.08 | 23.19 | 23.02 | 23.12 | 1,974,816 | +0.00(+0.00%) |
Mar 24, 2023 | 23.09 | 23.15 | 23.00 | 23.12 | 860,542 | +0.01(+0.06%) |
Mar 23, 2023 | 23.13 | 23.21 | 22.99 | 23.11 | 945,616 | +0.07(+0.30%) |
Mar 22, 2023 | 23.20 | 23.20 | 22.90 | 23.04 | 1,750,663 | -0.17(-0.72%) |
Mar 21, 2023 | 23.19 | 23.21 | 23.08 | 23.20 | 2,021,042 | +0.15(+0.65%) |
Mar 20, 2023 | 23.07 | 23.12 | 22.99 | 23.06 | 1,288,485 | -0.01(-0.04%) |
Mar 17, 2023 | 22.93 | 23.21 | 22.81 | 23.06 | 1,627,801 | +0.03(+0.12%) |
Mar 16, 2023 | 22.89 | 23.12 | 22.62 | 23.04 | 1,936,948 | +0.14(+0.61%) |
Mar 15, 2023 | 23.00 | 23.04 | 22.66 | 22.90 | 2,663,480 | -0.29(-1.24%) |
Mar 14, 2023 | 23.06 | 23.33 | 23.05 | 23.19 | 1,022,478 | +0.20(+0.89%) |
Mar 13, 2023 | 23.44 | 23.46 | 22.92 | 22.98 | 2,902,461 | -0.50(-2.14%) |
Mar 10, 2023 | 23.50 | 23.50 | 23.39 | 23.48 | 1,111,027 | -0.03(-0.12%) |
Mar 09, 2023 | 23.51 | 23.52 | 23.49 | 23.51 | 481,431 | +0.02(+0.08%) |
Mar 08, 2023 | 23.49 | 23.51 | 23.48 | 23.49 | 225,050 | +0.00(+0.00%) |
Mar 07, 2023 | 23.47 | 23.49 | 23.46 | 23.49 | 792,548 | +0.01(+0.04%) |
Mar 06, 2023 | 23.49 | 23.49 | 23.47 | 23.48 | 501,160 | +0.02(+0.08%) |
Mar 03, 2023 | 23.46 | 23.50 | 23.46 | 23.46 | 418,582 | -0.01(-0.04%) |
Mar 02, 2023 | 23.46 | 23.48 | 23.46 | 23.47 | 333,840 | +0.01(+0.04%) |
Mar 01, 2023 | 23.46 | 23.47 | 23.44 | 23.46 | 1,070,938 | +0.02(+0.09%) |
Feb 28, 2023 | 23.43 | 23.46 | 23.43 | 23.44 | 1,900,303 | -0.01(-0.04%) |
Feb 27, 2023 | 23.44 | 23.45 | 23.43 | 23.45 | 534,169 | +0.02(+0.08%) |
Feb 24, 2023 | 23.43 | 23.44 | 23.41 | 23.43 | 344,498 | +0.03(+0.12%) |
Feb 23, 2023 | 23.41 | 23.42 | 23.40 | 23.41 | 239,983 | +0.02(+0.08%) |
Feb 22, 2023 | 23.39 | 23.40 | 23.38 | 23.39 | 331,099 | +0.00(+0.00%) |
Feb 21, 2023 | 23.40 | 23.41 | 23.37 | 23.39 | 499,111 | -0.01(-0.04%) |
Feb 17, 2023 | 23.40 | 23.41 | 23.38 | 23.40 | 219,927 | +0.01(+0.04%) |
Feb 16, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 592,472 | +0.02(+0.08%) |
Feb 15, 2023 | 23.37 | 23.38 | 23.36 | 23.37 | 347,286 | +0.01(+0.04%) |
Feb 14, 2023 | 23.36 | 23.38 | 23.34 | 23.36 | 402,179 | +0.01(+0.04%) |
Feb 13, 2023 | 23.36 | 23.36 | 23.34 | 23.35 | 288,500 | -0.02(-0.08%) |
Feb 10, 2023 | 23.34 | 23.37 | 23.33 | 23.37 | 633,354 | +0.05(+0.20%) |
Feb 09, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 461,407 | +0.00(+0.00%) |
Feb 08, 2023 | 23.33 | 23.33 | 23.31 | 23.32 | 427,089 | +0.00(+0.00%) |
Feb 07, 2023 | 23.30 | 23.33 | 23.28 | 23.32 | 923,952 | +0.03(+0.12%) |
Feb 06, 2023 | 23.28 | 23.30 | 23.27 | 23.30 | 395,564 | +0.04(+0.16%) |
Feb 03, 2023 | 23.28 | 23.29 | 23.25 | 23.26 | 360,753 | -0.01(-0.04%) |
Feb 02, 2023 | 23.28 | 23.29 | 23.24 | 23.27 | 788,006 | +0.00(+0.00%) |
Feb 01, 2023 | 23.24 | 23.28 | 23.24 | 23.27 | 367,040 | +0.03(+0.14%) |
Jan 31, 2023 | 23.23 | 23.25 | 23.21 | 23.24 | 450,391 | +0.02(+0.10%) |
Jan 30, 2023 | 23.22 | 23.24 | 23.20 | 23.21 | 531,060 | -0.02(-0.10%) |
Jan 27, 2023 | 23.21 | 23.24 | 23.21 | 23.24 | 789,956 | +0.01(+0.06%) |
Jan 26, 2023 | 23.19 | 23.22 | 23.19 | 23.22 | 329,221 | +0.02(+0.08%) |
Jan 25, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 404,799 | +0.01(+0.04%) |
Jan 24, 2023 | 23.19 | 23.20 | 23.16 | 23.19 | 795,420 | +0.03(+0.12%) |
Jan 23, 2023 | 23.15 | 23.19 | 23.15 | 23.17 | 698,820 | +0.00(+0.00%) |
Jan 20, 2023 | 23.14 | 23.19 | 23.13 | 23.17 | 615,727 | +0.03(+0.12%) |
Jan 19, 2023 | 23.10 | 23.16 | 23.10 | 23.14 | 681,938 | +0.04(+0.16%) |
Jan 18, 2023 | 23.08 | 23.13 | 23.07 | 23.10 | 628,468 | +0.04(+0.16%) |
Jan 17, 2023 | 23.08 | 23.10 | 23.06 | 23.07 | 817,685 | -0.03(-0.12%) |
Jan 13, 2023 | 23.04 | 23.11 | 23.04 | 23.09 | 373,763 | +0.05(+0.20%) |
Jan 12, 2023 | 23.04 | 23.07 | 23.04 | 23.05 | 555,108 | +0.00(+0.00%) |
Jan 11, 2023 | 23.03 | 23.07 | 23.03 | 23.05 | 336,920 | +0.01(+0.04%) |
Jan 10, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 537,776 | +0.00(+0.00%) |
Jan 09, 2023 | 23.04 | 23.05 | 23.01 | 23.04 | 2,991,614 | +0.00(+0.00%) |
Jan 06, 2023 | 22.98 | 23.06 | 22.98 | 23.04 | 501,707 | +0.05(+0.20%) |
Jan 05, 2023 | 22.95 | 23.00 | 22.95 | 22.99 | 361,621 | +0.02(+0.08%) |
Jan 04, 2023 | 22.95 | 22.98 | 22.95 | 22.97 | 362,224 | +0.00(+0.00%) |
Jan 03, 2023 | 22.93 | 22.98 | 22.92 | 22.97 | 1,035,961 | +0.04(+0.16%) |
Dec 30, 2022 | 22.93 | 22.95 | 22.92 | 22.94 | 540,404 | +0.02(+0.08%) |
Dec 29, 2022 | 22.92 | 22.93 | 22.89 | 22.92 | 519,478 | +0.02(+0.08%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.88 | 22.90 | 603,880 | -0.01(-0.04%) |
Dec 27, 2022 | 22.91 | 22.91 | 22.89 | 22.91 | 258,866 | +0.01(+0.04%) |
Dec 23, 2022 | 22.86 | 22.90 | 22.86 | 22.90 | 294,059 | +0.02(+0.08%) |
Dec 22, 2022 | 22.86 | 22.90 | 22.86 | 22.88 | 213,504 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 22.88 | 22.85 | 22.87 | 585,341 | +0.02(+0.08%) |
Dec 20, 2022 | 22.87 | 22.87 | 22.84 | 22.85 | 453,558 | +0.02(+0.08%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.83 | 22.84 | 311,265 | -0.01(-0.06%) |
Dec 16, 2022 | 22.83 | 22.86 | 22.81 | 22.85 | 326,928 | +0.02(+0.10%) |
Dec 15, 2022 | 22.81 | 22.84 | 22.81 | 22.83 | 218,031 | +0.02(+0.08%) |
Dec 14, 2022 | 22.82 | 22.84 | 22.80 | 22.81 | 348,340 | +0.00(+0.00%) |
Dec 13, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 546,168 | +0.01(+0.04%) |
Dec 12, 2022 | 22.78 | 22.81 | 22.78 | 22.80 | 233,755 | -0.01(-0.04%) |
Dec 09, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 372,036 | +0.02(+0.08%) |
Dec 08, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 345,256 | +0.01(+0.04%) |
Dec 07, 2022 | 22.78 | 22.79 | 22.76 | 22.78 | 313,998 | +0.02(+0.08%) |
Dec 06, 2022 | 22.77 | 22.77 | 22.75 | 22.76 | 1,123,868 | +0.01(+0.04%) |
Dec 05, 2022 | 22.74 | 22.77 | 22.72 | 22.75 | 1,154,519 | -0.01(-0.04%) |
Dec 02, 2022 | 22.72 | 22.76 | 22.72 | 22.76 | 405,705 | +0.01(+0.04%) |
Dec 01, 2022 | 22.74 | 22.77 | 22.73 | 22.75 | 604,600 | +0.01(+0.02%) |
Nov 30, 2022 | 22.72 | 22.76 | 22.70 | 22.75 | 420,962 | +0.02(+0.08%) |
Nov 29, 2022 | 22.70 | 22.74 | 22.69 | 22.73 | 575,731 | +0.03(+0.12%) |
Nov 28, 2022 | 22.71 | 22.73 | 22.69 | 22.70 | 593,815 | -0.03(-0.12%) |
Nov 25, 2022 | 22.74 | 22.74 | 22.72 | 22.73 | 102,977 | -0.01(-0.04%) |
Nov 23, 2022 | 22.71 | 22.76 | 22.71 | 22.74 | 170,453 | +0.01(+0.04%) |
Nov 22, 2022 | 22.75 | 22.75 | 22.72 | 22.73 | 265,449 | +0.01(+0.04%) |
Nov 21, 2022 | 22.73 | 22.75 | 22.70 | 22.72 | 576,321 | +0.00(+0.00%) |
Nov 18, 2022 | 22.70 | 22.76 | 22.70 | 22.72 | 583,544 | -0.02(-0.08%) |
Nov 17, 2022 | 22.69 | 22.74 | 22.69 | 22.74 | 298,330 | +0.02(+0.08%) |
Nov 16, 2022 | 22.69 | 22.74 | 22.69 | 22.72 | 388,215 | -0.02(-0.08%) |
Nov 15, 2022 | 22.72 | 22.75 | 22.71 | 22.74 | 455,645 | +0.01(+0.04%) |
Nov 14, 2022 | 22.72 | 22.76 | 22.71 | 22.73 | 587,439 | +0.01(+0.04%) |
Nov 11, 2022 | 22.67 | 22.74 | 22.67 | 22.72 | 471,819 | +0.02(+0.08%) |
Nov 10, 2022 | 22.65 | 22.71 | 22.65 | 22.70 | 643,627 | +0.07(+0.30%) |
Nov 09, 2022 | 22.64 | 22.69 | 22.62 | 22.63 | 393,383 | +0.01(+0.06%) |
Nov 08, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 622,012 | +0.00(+0.00%) |
Nov 07, 2022 | 22.65 | 22.65 | 22.58 | 22.62 | 1,395,454 | -0.01(-0.04%) |
Nov 04, 2022 | 22.60 | 22.65 | 22.60 | 22.63 | 724,959 | +0.05(+0.20%) |
Nov 03, 2022 | 22.66 | 22.66 | 22.57 | 22.58 | 675,329 | -0.01(-0.04%) |
Nov 02, 2022 | 22.62 | 22.66 | 22.59 | 22.59 | 256,581 | -0.05(-0.24%) |
Nov 01, 2022 | 22.66 | 22.66 | 22.60 | 22.65 | 386,683 | +0.03(+0.12%) |
Oct 31, 2022 | 22.63 | 22.63 | 22.60 | 22.62 | 312,377 | +0.00(+0.00%) |
Oct 28, 2022 | 22.60 | 22.63 | 22.59 | 22.62 | 212,107 | +0.03(+0.12%) |
Oct 27, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 289,850 | +0.03(+0.12%) |
Oct 26, 2022 | 22.59 | 22.62 | 22.56 | 22.56 | 577,732 | -0.02(-0.08%) |
Oct 25, 2022 | 22.60 | 22.64 | 22.56 | 22.58 | 810,744 | -0.02(-0.08%) |
Oct 24, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 305,529 | -0.02(-0.08%) |
Oct 21, 2022 | 22.62 | 22.66 | 22.62 | 22.62 | 408,473 | +0.00(+0.00%) |
Oct 20, 2022 | 22.56 | 22.63 | 22.56 | 22.62 | 330,963 | +0.06(+0.28%) |
Oct 19, 2022 | 22.52 | 22.56 | 22.52 | 22.56 | 639,938 | +0.01(+0.04%) |
Oct 18, 2022 | 22.57 | 22.61 | 22.53 | 22.55 | 610,412 | -0.01(-0.04%) |
Oct 17, 2022 | 22.50 | 22.58 | 22.50 | 22.56 | 274,637 | +0.04(+0.16%) |
Oct 14, 2022 | 22.56 | 22.56 | 22.49 | 22.52 | 478,836 | -0.05(-0.24%) |
Oct 13, 2022 | 22.56 | 22.63 | 22.53 | 22.57 | 557,577 | -0.03(-0.14%) |
Oct 12, 2022 | 22.61 | 22.64 | 22.58 | 22.61 | 339,769 | -0.03(-0.14%) |
Oct 11, 2022 | 22.62 | 22.65 | 22.62 | 22.64 | 294,233 | -0.02(-0.08%) |
Oct 10, 2022 | 22.63 | 22.66 | 22.63 | 22.66 | 199,384 | +0.00(+0.00%) |
Oct 07, 2022 | 22.66 | 22.68 | 22.62 | 22.66 | 412,959 | +0.00(+0.00%) |
Oct 06, 2022 | 22.62 | 22.66 | 22.62 | 22.66 | 508,967 | -0.02(-0.08%) |
Oct 05, 2022 | 22.62 | 22.67 | 22.62 | 22.67 | 444,317 | +0.03(+0.12%) |
Oct 04, 2022 | 22.59 | 22.66 | 22.57 | 22.65 | 446,701 | +0.06(+0.28%) |
Oct 03, 2022 | 22.60 | 22.62 | 22.56 | 22.58 | 742,301 | -0.00(-0.02%) |
Sep 30, 2022 | 22.63 | 22.63 | 22.58 | 22.59 | 357,610 | -0.03(-0.12%) |
Sep 29, 2022 | 22.62 | 22.65 | 22.60 | 22.61 | 586,521 | -0.11(-0.48%) |
Sep 28, 2022 | 22.67 | 22.72 | 22.58 | 22.72 | 781,863 | +0.03(+0.12%) |
Sep 27, 2022 | 22.72 | 22.72 | 22.65 | 22.70 | 844,410 | -0.05(-0.23%) |
Sep 26, 2022 | 22.71 | 22.78 | 22.71 | 22.75 | 1,219,228 | +0.02(+0.09%) |
Sep 23, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 1,549,088 | +0.00(+0.00%) |
Sep 22, 2022 | 22.70 | 22.75 | 22.70 | 22.73 | 622,823 | +0.00(+0.02%) |
Sep 21, 2022 | 22.76 | 22.76 | 22.67 | 22.72 | 551,828 | -0.02(-0.08%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.71 | 22.74 | 701,354 | -0.02(-0.08%) |
Sep 19, 2022 | 22.69 | 22.76 | 22.67 | 22.76 | 333,743 | +0.09(+0.40%) |
Sep 16, 2022 | 22.69 | 22.71 | 22.67 | 22.67 | 1,010,818 | -0.05(-0.20%) |
Sep 15, 2022 | 22.71 | 22.71 | 22.70 | 22.71 | 116,037 | +0.03(+0.12%) |
Sep 14, 2022 | 22.71 | 22.71 | 22.68 | 22.69 | 131,176 | +0.01(+0.04%) |
Sep 13, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 196,339 | -0.04(-0.16%) |
Sep 12, 2022 | 22.70 | 22.72 | 22.68 | 22.71 | 242,121 | +0.02(+0.10%) |
Sep 09, 2022 | 22.70 | 22.70 | 22.67 | 22.69 | 267,197 | -0.00(-0.02%) |
Sep 08, 2022 | 22.64 | 22.70 | 22.64 | 22.70 | 246,818 | +0.04(+0.16%) |
Sep 07, 2022 | 22.66 | 22.67 | 22.63 | 22.66 | 260,922 | +0.02(+0.08%) |
Sep 06, 2022 | 22.63 | 22.65 | 22.63 | 22.64 | 288,865 | +0.01(+0.04%) |
Sep 02, 2022 | 22.62 | 22.66 | 22.61 | 22.63 | 291,975 | +0.02(+0.08%) |
Sep 01, 2022 | 22.59 | 22.63 | 22.58 | 22.61 | 841,126 | +0.01(+0.02%) |
Aug 31, 2022 | 22.57 | 22.62 | 22.57 | 22.61 | 210,350 | +0.02(+0.08%) |
Aug 30, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 416,794 | -0.01(-0.04%) |
Aug 29, 2022 | 22.61 | 22.63 | 22.56 | 22.60 | 512,800 | +0.02(+0.08%) |
Aug 26, 2022 | 22.56 | 22.59 | 22.55 | 22.58 | 132,957 | +0.00(+0.00%) |
Aug 25, 2022 | 22.55 | 22.60 | 22.55 | 22.58 | 377,052 | +0.05(+0.20%) |
Aug 24, 2022 | 22.56 | 22.57 | 22.54 | 22.54 | 282,516 | -0.04(-0.16%) |
Aug 23, 2022 | 22.54 | 22.57 | 22.54 | 22.57 | 265,410 | +0.05(+0.24%) |
Aug 22, 2022 | 22.51 | 22.56 | 22.51 | 22.52 | 379,062 | -0.03(-0.12%) |
Aug 19, 2022 | 22.56 | 22.61 | 22.55 | 22.55 | 304,445 | -0.01(-0.06%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.56 | 22.56 | 291,629 | +0.00(+0.02%) |
Aug 17, 2022 | 22.53 | 22.56 | 22.51 | 22.56 | 318,793 | +0.05(+0.20%) |
Aug 16, 2022 | 22.51 | 22.54 | 22.49 | 22.51 | 271,967 | -0.02(-0.08%) |
Aug 15, 2022 | 22.50 | 22.54 | 22.50 | 22.53 | 1,518,923 | +0.01(+0.04%) |
Aug 12, 2022 | 22.48 | 22.52 | 22.48 | 22.52 | 158,405 | +0.02(+0.08%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.46 | 22.50 | 373,225 | +0.04(+0.16%) |
Aug 10, 2022 | 22.49 | 22.50 | 22.46 | 22.46 | 244,171 | +0.01(+0.04%) |
Aug 09, 2022 | 22.46 | 22.48 | 22.46 | 22.46 | 299,653 | +0.02(+0.08%) |
Aug 08, 2022 | 22.46 | 22.47 | 22.41 | 22.44 | 754,263 | +0.01(+0.04%) |
Aug 05, 2022 | 22.46 | 22.46 | 22.43 | 22.43 | 297,187 | -0.01(-0.04%) |
Aug 04, 2022 | 22.46 | 22.46 | 22.43 | 22.44 | 150,349 | -0.01(-0.04%) |
Aug 03, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 152,977 | +0.04(+0.16%) |
Aug 02, 2022 | 22.42 | 22.44 | 22.41 | 22.41 | 196,896 | +0.00(+0.00%) |
Aug 01, 2022 | 22.40 | 22.44 | 22.40 | 22.41 | 243,870 | +0.01(+0.03%) |
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,658 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,717 | +0.07(+0.32%) |
Jul 27, 2022 | 22.29 | 22.37 | 22.29 | 22.33 | 147,870 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.29 | 22.29 | 305,503 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,402 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,437 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,556 | -0.03(-0.12%) |
Jul 20, 2022 | 22.39 | 22.48 | 22.29 | 22.34 | 423,569 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,661 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.38 | 22.29 | 22.30 | 140,608 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.29 | 477,288 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,278 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.29 | 488,591 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,308 | -0.05(-0.20%) |
Jul 11, 2022 | 22.29 | 22.31 | 22.25 | 22.29 | 320,890 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,334 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,293 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,916 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,441 | +0.03(+0.12%) |
Jul 01, 2022 | 22.28 | 22.31 | 22.28 | 22.31 | 144,503 | +0.00(+0.02%) |
Jun 30, 2022 | 22.44 | 22.44 | 22.28 | 22.31 | 868,024 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,711 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,035 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,854 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,032 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,864 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,462 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,117 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,854 | +0.14(+0.65%) |
Jun 16, 2022 | 22.16 | 22.22 | 22.09 | 22.15 | 915,842 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,292 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,508 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.35 | 387,219 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,181 | -0.03(-0.12%) |
Jun 09, 2022 | 22.53 | 22.53 | 22.44 | 22.48 | 935,930 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,830 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.53 | 22.54 | 186,771 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,293 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,732 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,952 | +0.05(+0.20%) |
Jun 01, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 700,598 | -0.04(-0.17%) |
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,494 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,269 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,818 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.56 | 22.58 | 317,307 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,803 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,752 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,605 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.56 | 22.57 | 341,651 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,009 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,796 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,933 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,822 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,628 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,583 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,371 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.60 | 780,188 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,217 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.56 | 1,445,179 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,556 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.65 | 22.60 | 22.61 | 471,579 | -0.03(-0.12%) |