Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.75 | 22.83 | 22.75 | 22.80 | 2,193 | +0.14(+0.62%) |
Apr 27, 2023 | 22.85 | 22.85 | 22.66 | 22.66 | 4,301 | -0.22(-0.96%) |
Apr 26, 2023 | 23.10 | 23.12 | 22.77 | 22.88 | 20,915 | -0.16(-0.69%) |
Apr 25, 2023 | 22.96 | 23.09 | 22.90 | 23.04 | 40,841 | +0.33(+1.45%) |
Apr 24, 2023 | 22.89 | 22.92 | 22.71 | 22.71 | 48,009 | -0.04(-0.18%) |
Apr 21, 2023 | 22.92 | 22.92 | 22.66 | 22.75 | 8,066 | +0.06(+0.26%) |
Apr 20, 2023 | 22.67 | 22.79 | 22.64 | 22.69 | 12,045 | +0.19(+0.84%) |
Apr 19, 2023 | 22.50 | 22.52 | 22.46 | 22.50 | 5,660 | +0.05(+0.22%) |
Apr 18, 2023 | 22.64 | 22.64 | 22.45 | 22.45 | 27,330 | -0.04(-0.18%) |
Apr 17, 2023 | 22.65 | 22.65 | 22.44 | 22.49 | 3,076 | -0.17(-0.75%) |
Apr 14, 2023 | 22.62 | 22.66 | 22.40 | 22.66 | 5,501 | -0.13(-0.57%) |
Apr 13, 2023 | 22.79 | 22.84 | 22.75 | 22.79 | 2,062 | -0.02(-0.09%) |
Apr 12, 2023 | 22.77 | 22.81 | 22.70 | 22.81 | 2,340 | -0.07(-0.31%) |
Apr 11, 2023 | 22.80 | 22.88 | 22.65 | 22.88 | 18,303 | +0.13(+0.57%) |
Apr 10, 2023 | 23.00 | 23.00 | 22.75 | 22.75 | 5,320 | -0.33(-1.43%) |
Apr 06, 2023 | 23.08 | 0 | +0.10(+0.44%) | |||
Apr 05, 2023 | 23.02 | 23.02 | 22.88 | 22.98 | 19,216 | +0.23(+1.01%) |
Apr 04, 2023 | 23.01 | 23.03 | 22.75 | 22.75 | 26,375 | -0.18(-0.78%) |
Apr 03, 2023 | 22.95 | 23.13 | 22.89 | 22.93 | 3,853 | -0.03(-0.13%) |
Mar 31, 2023 | 22.85 | 22.96 | 22.81 | 22.96 | 1,709 | +0.13(+0.57%) |
Mar 30, 2023 | 22.83 | 22.94 | 22.83 | 22.83 | 10,112 | -0.13(-0.57%) |
Mar 29, 2023 | 22.81 | 22.97 | 22.81 | 22.96 | 10,073 | +0.04(+0.17%) |
Mar 28, 2023 | 22.78 | 22.92 | 22.70 | 22.92 | 2,746 | +0.02(+0.09%) |
Mar 27, 2023 | 22.96 | 23.03 | 22.76 | 22.90 | 13,385 | -0.40(-1.72%) |
Mar 24, 2023 | 23.13 | 23.30 | 23.13 | 23.30 | 1,566 | +0.06(+0.26%) |
Mar 23, 2023 | 23.20 | 23.24 | 23.14 | 23.24 | 2,956 | -0.10(-0.43%) |
Mar 22, 2023 | 22.76 | 23.34 | 22.76 | 23.34 | 18,116 | +0.60(+2.64%) |
Mar 21, 2023 | 22.91 | 22.91 | 22.72 | 22.74 | 4,059 | -0.12(-0.52%) |
Mar 20, 2023 | 23.27 | 23.27 | 22.86 | 22.86 | 10,327 | -0.57(-2.43%) |
Mar 17, 2023 | 23.37 | 23.54 | 23.27 | 23.43 | 14,218 | +0.20(+0.86%) |
Mar 16, 2023 | 23.57 | 23.58 | 23.00 | 23.23 | 2,850 | -0.41(-1.73%) |
Mar 15, 2023 | 23.39 | 23.81 | 23.00 | 23.64 | 36,490 | +0.17(+0.72%) |
Mar 14, 2023 | 23.47 | 23.62 | 23.36 | 23.47 | 9,197 | -0.04(-0.17%) |
Mar 13, 2023 | 23.75 | 23.85 | 23.51 | 23.51 | 4,836 | +0.09(+0.38%) |
Mar 10, 2023 | 22.96 | 23.42 | 22.96 | 23.42 | 6,938 | +0.48(+2.09%) |
Mar 09, 2023 | 22.86 | 22.94 | 22.73 | 22.94 | 8,882 | +0.06(+0.26%) |
Mar 08, 2023 | 22.74 | 22.88 | 22.67 | 22.88 | 8,685 | +0.14(+0.62%) |
Mar 07, 2023 | 22.53 | 22.78 | 22.53 | 22.74 | 10,967 | +0.05(+0.22%) |
Mar 06, 2023 | 22.77 | 22.77 | 22.58 | 22.69 | 7,225 | -0.12(-0.53%) |
Mar 03, 2023 | 22.44 | 22.82 | 22.43 | 22.81 | 14,384 | +0.44(+1.97%) |
Mar 02, 2023 | 22.33 | 22.37 | 22.26 | 22.37 | 8,702 | -0.21(-0.93%) |
Mar 01, 2023 | 22.55 | 22.58 | 22.43 | 22.58 | 6,222 | -0.16(-0.70%) |
Feb 28, 2023 | 22.41 | 22.74 | 22.41 | 22.74 | 21,456 | +0.28(+1.25%) |
Feb 27, 2023 | 22.45 | 22.58 | 22.45 | 22.46 | 6,100 | -0.02(-0.09%) |
Feb 24, 2023 | 22.45 | 22.50 | 22.40 | 22.48 | 4,844 | -0.15(-0.66%) |
Feb 23, 2023 | 22.49 | 22.67 | 22.49 | 22.63 | 8,023 | +0.15(+0.67%) |
Feb 22, 2023 | 22.50 | 22.52 | 22.41 | 22.48 | 20,889 | +0.07(+0.31%) |
Feb 21, 2023 | 22.58 | 22.61 | 22.41 | 22.41 | 5,626 | -0.42(-1.84%) |
Feb 17, 2023 | 22.83 | 0 | +0.17(+0.75%) | |||
Feb 16, 2023 | 22.73 | 22.80 | 22.62 | 22.66 | 8,303 | -0.22(-0.96%) |
Feb 15, 2023 | 22.98 | 22.98 | 22.77 | 22.88 | 6,098 | -0.19(-0.82%) |
Feb 14, 2023 | 23.08 | 23.10 | 23.00 | 23.07 | 7,330 | -0.23(-0.99%) |
Feb 13, 2023 | 23.06 | 23.30 | 23.06 | 23.30 | 1,887 | +0.16(+0.69%) |
Feb 10, 2023 | 23.03 | 23.14 | 23.03 | 23.14 | 2,664 | -0.13(-0.56%) |
Feb 09, 2023 | 23.40 | 23.44 | 23.17 | 23.27 | 6,557 | -0.06(-0.26%) |
Feb 08, 2023 | 23.31 | 23.33 | 23.07 | 23.33 | 3,832 | +0.23(+1.00%) |
Feb 07, 2023 | 23.03 | 23.14 | 22.98 | 23.10 | 7,930 | -0.13(-0.56%) |
Feb 06, 2023 | 23.12 | 23.23 | 23.12 | 23.23 | 13,216 | -0.12(-0.51%) |
Feb 03, 2023 | 23.38 | 23.41 | 23.31 | 23.35 | 22,025 | -0.19(-0.81%) |
Feb 02, 2023 | 23.68 | 23.68 | 23.42 | 23.54 | 35,772 | +0.08(+0.34%) |
Feb 01, 2023 | 23.57 | 23.57 | 23.35 | 23.46 | 5,837 | +0.11(+0.47%) |
Jan 31, 2023 | 23.51 | 23.51 | 23.26 | 23.35 | 1,735 | +0.01(+0.04%) |
Jan 30, 2023 | 23.33 | 23.37 | 23.33 | 23.34 | 4,862 | -0.16(-0.68%) |
Jan 27, 2023 | 23.29 | 23.50 | 23.29 | 23.50 | 7,670 | -0.04(-0.17%) |
Jan 26, 2023 | 23.45 | 23.54 | 23.41 | 23.54 | 5,980 | +0.04(+0.17%) |
Jan 25, 2023 | 23.23 | 23.50 | 23.21 | 23.50 | 23,609 | +0.20(+0.86%) |
Jan 24, 2023 | 23.09 | 23.31 | 23.09 | 23.30 | 5,121 | +0.05(+0.22%) |
Jan 23, 2023 | 23.08 | 23.26 | 23.08 | 23.25 | 5,008 | +0.01(+0.04%) |
Jan 20, 2023 | 23.26 | 23.26 | 23.18 | 23.24 | 13,003 | -0.15(-0.64%) |
Jan 19, 2023 | 23.54 | 23.54 | 23.32 | 23.39 | 4,825 | +0.01(+0.04%) |
Jan 18, 2023 | 23.70 | 23.72 | 23.38 | 23.38 | 12,672 | -0.08(-0.34%) |
Jan 17, 2023 | 23.72 | 23.74 | 23.46 | 23.46 | 7,021 | -0.23(-0.97%) |
Jan 16, 2023 | 23.70 | 23.70 | 23.60 | 23.69 | 3,558 | -0.08(-0.34%) |
Jan 13, 2023 | 23.51 | 23.77 | 23.51 | 23.77 | 9,839 | +0.12(+0.51%) |
Jan 12, 2023 | 23.35 | 23.66 | 23.19 | 23.65 | 9,505 | +0.32(+1.37%) |
Jan 11, 2023 | 23.31 | 23.33 | 23.24 | 23.33 | 1,697 | +0.02(+0.09%) |
Jan 10, 2023 | 23.17 | 23.31 | 22.96 | 23.31 | 5,571 | +0.21(+0.91%) |
Jan 09, 2023 | 23.27 | 23.35 | 23.10 | 23.10 | 6,148 | -0.20(-0.86%) |
Jan 06, 2023 | 23.17 | 23.32 | 23.17 | 23.30 | 5,624 | +0.05(+0.22%) |
Jan 05, 2023 | 23.20 | 23.25 | 23.07 | 23.25 | 7,211 | -0.09(-0.39%) |
Jan 04, 2023 | 23.25 | 23.34 | 23.06 | 23.34 | 18,772 | +0.24(+1.04%) |
Jan 03, 2023 | 23.25 | 23.25 | 22.95 | 23.10 | 6,887 | +0.10(+0.43%) |
Dec 30, 2022 | 23.00 | 0 | -0.16(-0.69%) | |||
Dec 29, 2022 | 22.95 | 23.19 | 22.95 | 23.16 | 2,295 | +0.21(+0.92%) |
Dec 28, 2022 | 23.15 | 23.23 | 22.86 | 22.95 | 23,266 | -0.37(-1.59%) |
Dec 23, 2022 | 23.32 | 0 | -0.36(-1.52%) | |||
Dec 22, 2022 | 23.67 | 23.68 | 23.53 | 23.68 | 3,018 | -0.16(-0.67%) |
Dec 21, 2022 | 23.70 | 23.96 | 23.70 | 23.84 | 17,450 | +0.16(+0.68%) |
Dec 20, 2022 | 23.50 | 23.68 | 23.42 | 23.68 | 7,657 | -0.09(-0.38%) |
Dec 19, 2022 | 23.56 | 23.85 | 23.56 | 23.77 | 14,308 | -0.27(-1.12%) |
Dec 16, 2022 | 24.04 | 24.11 | 23.93 | 24.04 | 8,144 | -0.21(-0.87%) |
Dec 15, 2022 | 24.05 | 24.25 | 23.89 | 24.25 | 12,846 | +0.34(+1.42%) |
Dec 14, 2022 | 23.99 | 24.05 | 23.91 | 23.91 | 5,465 | -0.10(-0.42%) |
Dec 13, 2022 | 23.99 | 24.15 | 23.96 | 24.01 | 26,374 | +0.22(+0.92%) |
Dec 12, 2022 | 24.20 | 24.20 | 23.79 | 23.79 | 12,186 | -0.29(-1.20%) |
Dec 09, 2022 | 24.13 | 24.18 | 23.95 | 24.08 | 3,242 | -0.26(-1.07%) |
Dec 08, 2022 | 24.07 | 24.34 | 24.06 | 24.34 | 14,767 | +0.27(+1.12%) |
Dec 07, 2022 | 24.32 | 24.32 | 23.99 | 24.07 | 46,288 | -0.07(-0.29%) |
Dec 06, 2022 | 24.12 | 24.28 | 24.12 | 24.14 | 8,547 | -0.08(-0.33%) |
Dec 05, 2022 | 24.11 | 24.22 | 24.05 | 24.22 | 12,768 | -0.05(-0.21%) |
Dec 02, 2022 | 23.78 | 24.27 | 23.78 | 24.27 | 13,214 | +0.31(+1.29%) |
Dec 01, 2022 | 23.20 | 23.96 | 23.20 | 23.96 | 27,951 | +0.76(+3.28%) |
Nov 30, 2022 | 23.02 | 23.20 | 22.97 | 23.20 | 16,995 | +0.13(+0.56%) |
Nov 29, 2022 | 23.03 | 23.16 | 23.03 | 23.07 | 16,570 | -0.29(-1.24%) |
Nov 28, 2022 | 23.35 | 23.36 | 23.16 | 23.36 | 19,596 | +0.24(+1.04%) |
Nov 25, 2022 | 23.10 | 23.22 | 23.09 | 23.12 | 6,223 | -0.04(-0.17%) |
Nov 24, 2022 | 23.10 | 23.20 | 23.10 | 23.16 | 6,511 | +0.05(+0.22%) |
Nov 23, 2022 | 23.08 | 23.15 | 23.06 | 23.11 | 34,687 | +0.16(+0.70%) |
Nov 22, 2022 | 23.05 | 23.05 | 22.87 | 22.95 | 19,396 | +0.02(+0.09%) |
Nov 21, 2022 | 22.73 | 22.93 | 22.54 | 22.93 | 106,846 | +0.42(+1.87%) |
Nov 18, 2022 | 22.78 | 22.82 | 22.49 | 22.51 | 41,821 | -0.39(-1.70%) |
Nov 17, 2022 | 22.91 | 22.91 | 22.78 | 22.90 | 7,446 | -0.14(-0.61%) |
Nov 16, 2022 | 23.07 | 23.10 | 22.95 | 23.04 | 124,018 | +0.15(+0.66%) |
Nov 15, 2022 | 22.94 | 23.02 | 22.86 | 22.89 | 69,759 | -0.05(-0.22%) |
Nov 14, 2022 | 23.03 | 23.04 | 22.85 | 22.94 | 28,009 | +0.03(+0.13%) |
Nov 11, 2022 | 22.81 | 22.91 | 22.81 | 22.91 | 532 | +0.08(+0.35%) |
Nov 10, 2022 | 23.00 | 23.06 | 22.83 | 22.83 | 21,922 | +0.43(+1.92%) |
Nov 09, 2022 | 22.37 | 22.48 | 22.32 | 22.40 | 13,285 | +0.06(+0.27%) |
Nov 08, 2022 | 22.09 | 22.45 | 22.09 | 22.34 | 24,972 | +0.14(+0.63%) |
Nov 07, 2022 | 22.52 | 22.52 | 22.20 | 22.20 | 3,305 | -0.28(-1.25%) |
Nov 04, 2022 | 22.46 | 22.54 | 22.32 | 22.48 | 16,857 | +0.23(+1.03%) |
Nov 03, 2022 | 22.50 | 22.68 | 22.25 | 22.25 | 325,325 | -0.41(-1.81%) |
Nov 02, 2022 | 22.87 | 22.95 | 22.66 | 22.66 | 8,623 | -0.27(-1.18%) |
Nov 01, 2022 | 22.67 | 22.96 | 22.67 | 22.93 | 14,311 | +0.26(+1.15%) |
Oct 31, 2022 | 22.93 | 22.93 | 22.64 | 22.67 | 11,635 | -0.14(-0.61%) |
Oct 28, 2022 | 23.00 | 23.00 | 22.81 | 22.81 | 10,573 | -0.12(-0.52%) |
Oct 27, 2022 | 22.82 | 22.93 | 22.70 | 22.93 | 7,260 | +0.37(+1.64%) |
Oct 26, 2022 | 22.39 | 22.68 | 22.39 | 22.56 | 13,010 | +0.44(+1.99%) |
Oct 25, 2022 | 22.09 | 22.19 | 22.01 | 22.12 | 60,614 | +0.07(+0.32%) |
Oct 24, 2022 | 21.59 | 22.05 | 21.59 | 22.05 | 11,927 | +0.50(+2.32%) |
Oct 21, 2022 | 21.34 | 21.55 | 21.30 | 21.55 | 19,230 | -0.07(-0.32%) |
Oct 20, 2022 | 21.87 | 21.92 | 21.46 | 21.62 | 19,884 | -0.21(-0.96%) |
Oct 19, 2022 | 22.16 | 22.16 | 21.83 | 21.83 | 15,716 | -0.51(-2.28%) |
Oct 18, 2022 | 22.26 | 22.34 | 22.25 | 22.34 | 1,264 | +0.34(+1.55%) |
Oct 17, 2022 | 22.20 | 22.25 | 22.00 | 22.00 | 11,292 | -0.07(-0.32%) |
Oct 14, 2022 | 22.19 | 22.19 | 21.86 | 22.07 | 8,747 | -0.05(-0.23%) |
Oct 13, 2022 | 22.03 | 22.26 | 22.00 | 22.12 | 21,386 | +0.32(+1.47%) |
Oct 12, 2022 | 21.79 | 22.09 | 21.79 | 21.80 | 4,526 | -0.10(-0.46%) |
Oct 11, 2022 | 21.90 | 22.01 | 21.84 | 21.90 | 13,758 | -0.15(-0.68%) |
Oct 07, 2022 | 22.05 | 0 | -0.06(-0.27%) | |||
Oct 06, 2022 | 22.11 | 22.22 | 22.08 | 22.11 | 41,175 | +0.00(+0.00%) |
Oct 05, 2022 | 22.46 | 22.46 | 22.10 | 22.11 | 3,882 | -0.32(-1.43%) |
Oct 04, 2022 | 22.52 | 22.62 | 22.43 | 22.43 | 21,832 | +0.11(+0.49%) |
Oct 03, 2022 | 22.47 | 22.61 | 22.32 | 22.32 | 10,921 | -0.17(-0.76%) |
Sep 30, 2022 | 22.49 | 22.50 | 22.44 | 22.49 | 11,894 | +0.06(+0.27%) |
Sep 29, 2022 | 22.85 | 22.85 | 22.43 | 22.43 | 12,735 | -0.61(-2.65%) |
Sep 28, 2022 | 22.48 | 23.10 | 22.48 | 23.04 | 21,408 | +0.54(+2.40%) |
Sep 27, 2022 | 22.82 | 22.83 | 22.50 | 22.50 | 22,319 | -0.31(-1.36%) |
Sep 26, 2022 | 23.21 | 23.21 | 22.79 | 22.81 | 12,299 | -0.40(-1.72%) |
Sep 23, 2022 | 23.29 | 23.35 | 23.16 | 23.21 | 28,944 | +0.11(+0.48%) |
Sep 22, 2022 | 23.26 | 23.26 | 23.10 | 23.10 | 4,723 | -0.16(-0.69%) |
Sep 21, 2022 | 23.17 | 23.30 | 23.10 | 23.26 | 28,807 | +0.12(+0.52%) |
Sep 20, 2022 | 22.95 | 23.14 | 22.90 | 23.14 | 3,504 | +0.04(+0.17%) |
Sep 19, 2022 | 22.94 | 23.10 | 22.94 | 23.10 | 9,824 | +0.08(+0.35%) |
Sep 16, 2022 | 23.02 | 23.05 | 22.92 | 23.02 | 14,908 | +0.00(+0.00%) |
Sep 15, 2022 | 23.00 | 23.12 | 22.96 | 23.02 | 16,419 | +0.09(+0.39%) |
Sep 14, 2022 | 22.85 | 22.93 | 22.83 | 22.93 | 5,372 | +0.10(+0.44%) |
Sep 13, 2022 | 22.82 | 22.83 | 22.63 | 22.83 | 13,843 | +0.08(+0.35%) |
Sep 12, 2022 | 22.89 | 22.90 | 22.72 | 22.75 | 2,533 | -0.14(-0.61%) |
Sep 09, 2022 | 22.86 | 22.94 | 22.81 | 22.89 | 6,840 | +0.18(+0.79%) |
Sep 08, 2022 | 22.80 | 22.80 | 22.71 | 22.71 | 2,928 | -0.17(-0.74%) |
Sep 07, 2022 | 23.05 | 23.05 | 22.87 | 22.88 | 5,017 | -0.15(-0.65%) |
Sep 06, 2022 | 23.15 | 23.15 | 22.96 | 23.03 | 24,007 | -0.12(-0.52%) |
Sep 02, 2022 | 23.15 | 0 | +0.24(+1.05%) | |||
Sep 01, 2022 | 23.03 | 23.03 | 22.80 | 22.91 | 29,803 | -0.18(-0.78%) |
Aug 31, 2022 | 23.40 | 23.40 | 23.09 | 23.09 | 2,125 | -0.21(-0.90%) |
Aug 30, 2022 | 23.30 | 23.37 | 23.30 | 23.30 | 2,869 | -0.08(-0.34%) |
Aug 29, 2022 | 23.39 | 23.39 | 23.20 | 23.38 | 3,762 | -0.04(-0.17%) |
Aug 26, 2022 | 23.45 | 23.47 | 23.40 | 23.42 | 2,463 | -0.03(-0.13%) |
Aug 25, 2022 | 23.23 | 23.45 | 23.23 | 23.45 | 16,658 | +0.24(+1.03%) |
Aug 24, 2022 | 23.37 | 23.37 | 23.21 | 23.21 | 3,218 | -0.06(-0.26%) |
Aug 23, 2022 | 23.53 | 23.53 | 23.27 | 23.27 | 1,616 | -0.08(-0.34%) |
Aug 22, 2022 | 23.54 | 23.54 | 23.31 | 23.35 | 5,045 | -0.19(-0.81%) |
Aug 19, 2022 | 23.44 | 23.61 | 23.44 | 23.54 | 8,658 | +0.05(+0.21%) |
Aug 18, 2022 | 23.39 | 23.53 | 23.39 | 23.49 | 4,566 | +0.16(+0.69%) |
Aug 17, 2022 | 23.57 | 23.57 | 23.33 | 23.33 | 11,756 | -0.23(-0.98%) |
Aug 16, 2022 | 23.51 | 23.56 | 23.48 | 23.56 | 2,098 | -0.12(-0.51%) |
Aug 15, 2022 | 23.76 | 23.76 | 23.57 | 23.68 | 4,292 | +0.07(+0.30%) |
Aug 12, 2022 | 23.55 | 23.64 | 23.55 | 23.61 | 3,778 | +0.07(+0.30%) |
Aug 11, 2022 | 24.14 | 24.14 | 23.54 | 23.54 | 19,232 | -0.51(-2.12%) |
Aug 10, 2022 | 24.16 | 24.16 | 23.99 | 24.05 | 6,135 | -0.09(-0.37%) |
Aug 09, 2022 | 23.95 | 24.15 | 23.95 | 24.14 | 6,493 | -0.08(-0.33%) |
Aug 08, 2022 | 24.08 | 24.22 | 24.08 | 24.22 | 15,435 | +0.15(+0.62%) |
Aug 05, 2022 | 23.82 | 24.08 | 23.76 | 24.07 | 4,257 | -0.13(-0.54%) |
Aug 04, 2022 | 24.05 | 24.20 | 24.02 | 24.20 | 9,841 | +0.08(+0.33%) |
Aug 03, 2022 | 23.98 | 24.13 | 23.80 | 24.12 | 8,044 | +0.08(+0.33%) |
Aug 02, 2022 | 24.22 | 24.30 | 24.01 | 24.04 | 24,194 | -0.11(-0.46%) |
Jul 29, 2022 | 24.15 | 0 | +0.25(+1.05%) | |||
Jul 28, 2022 | 23.61 | 24.03 | 23.61 | 23.90 | 5,663 | +0.30(+1.27%) |
Jul 27, 2022 | 23.55 | 23.76 | 23.55 | 23.60 | 7,258 | +0.05(+0.21%) |
Jul 26, 2022 | 23.55 | 23.65 | 23.46 | 23.55 | 9,250 | +0.14(+0.60%) |
Jul 25, 2022 | 23.45 | 23.45 | 23.27 | 23.41 | 16,289 | -0.11(-0.47%) |
Jul 22, 2022 | 23.22 | 23.56 | 23.22 | 23.52 | 13,525 | +0.54(+2.35%) |
Jul 21, 2022 | 22.89 | 22.98 | 22.87 | 22.98 | 5,961 | +0.25(+1.10%) |
Jul 20, 2022 | 22.79 | 22.94 | 22.73 | 22.73 | 5,686 | -0.11(-0.48%) |
Jul 19, 2022 | 22.74 | 22.85 | 22.73 | 22.84 | 9,160 | +0.11(+0.48%) |
Jul 18, 2022 | 22.71 | 22.82 | 22.69 | 22.73 | 11,470 | +0.01(+0.04%) |
Jul 15, 2022 | 22.66 | 22.72 | 22.65 | 22.72 | 3,432 | +0.21(+0.93%) |
Jul 14, 2022 | 22.53 | 22.53 | 22.41 | 22.51 | 25,430 | +0.07(+0.31%) |
Jul 13, 2022 | 22.04 | 22.44 | 22.04 | 22.44 | 44,965 | +0.12(+0.54%) |
Jul 12, 2022 | 22.40 | 22.42 | 22.32 | 22.32 | 9,120 | +0.09(+0.40%) |
Jul 11, 2022 | 22.50 | 22.50 | 22.21 | 22.23 | 17,896 | -0.19(-0.85%) |
Jul 08, 2022 | 22.32 | 22.42 | 22.32 | 22.42 | 8,047 | +0.05(+0.22%) |
Jul 07, 2022 | 22.46 | 22.46 | 22.37 | 22.37 | 2,052 | -0.09(-0.40%) |
Jul 06, 2022 | 22.60 | 22.60 | 22.33 | 22.46 | 7,537 | +0.00(+0.00%) |
Jul 05, 2022 | 22.75 | 22.75 | 22.46 | 22.46 | 12,339 | -0.27(-1.19%) |
Jul 04, 2022 | 22.48 | 22.73 | 22.48 | 22.73 | 11,813 | +0.14(+0.62%) |
Jun 30, 2022 | 22.59 | 0 | +0.17(+0.76%) | |||
Jun 29, 2022 | 22.20 | 22.44 | 22.13 | 22.42 | 19,334 | +0.24(+1.08%) |
Jun 28, 2022 | 22.00 | 22.23 | 21.89 | 22.18 | 9,060 | +0.05(+0.23%) |
Jun 27, 2022 | 22.03 | 22.17 | 22.01 | 22.13 | 9,112 | +0.10(+0.45%) |
Jun 24, 2022 | 22.26 | 22.27 | 22.03 | 22.03 | 14,483 | -0.39(-1.74%) |
Jun 23, 2022 | 22.16 | 22.48 | 22.16 | 22.42 | 19,421 | +0.22(+0.99%) |
Jun 22, 2022 | 22.07 | 22.20 | 22.03 | 22.20 | 15,547 | +0.36(+1.65%) |
Jun 21, 2022 | 21.97 | 22.04 | 21.84 | 21.84 | 38,681 | -0.12(-0.55%) |
Jun 20, 2022 | 21.98 | 22.03 | 21.90 | 21.96 | 34,656 | -0.04(-0.18%) |
Jun 17, 2022 | 22.14 | 22.20 | 22.00 | 22.00 | 21,289 | -0.16(-0.72%) |
Jun 16, 2022 | 22.07 | 22.17 | 21.87 | 22.16 | 19,773 | +0.02(+0.09%) |
Jun 15, 2022 | 21.92 | 22.14 | 21.80 | 22.14 | 34,607 | +0.21(+0.96%) |
Jun 14, 2022 | 22.47 | 22.47 | 21.92 | 21.93 | 13,509 | -0.51(-2.27%) |
Jun 13, 2022 | 22.82 | 22.82 | 22.34 | 22.44 | 17,897 | -0.46(-2.01%) |
Jun 10, 2022 | 23.03 | 23.03 | 22.84 | 22.90 | 5,672 | -0.15(-0.65%) |
Jun 09, 2022 | 22.90 | 23.05 | 22.83 | 23.05 | 34,539 | +0.17(+0.74%) |
Jun 08, 2022 | 23.00 | 23.00 | 22.83 | 22.88 | 11,385 | -0.08(-0.35%) |
Jun 07, 2022 | 23.24 | 23.24 | 22.96 | 22.96 | 15,501 | -0.15(-0.65%) |
Jun 06, 2022 | 23.34 | 23.34 | 23.11 | 23.11 | 13,322 | -0.41(-1.74%) |
Jun 03, 2022 | 23.30 | 23.52 | 23.30 | 23.52 | 2,192 | +0.03(+0.13%) |
Jun 02, 2022 | 23.42 | 23.49 | 23.37 | 23.49 | 18,881 | +0.07(+0.30%) |
Jun 01, 2022 | 23.40 | 23.43 | 23.36 | 23.42 | 6,194 | -0.02(-0.09%) |
May 31, 2022 | 23.45 | 23.51 | 23.39 | 23.44 | 5,781 | -0.04(-0.17%) |
May 30, 2022 | 23.58 | 23.58 | 23.45 | 23.48 | 16,691 | -0.06(-0.25%) |
May 27, 2022 | 23.60 | 23.65 | 23.52 | 23.54 | 5,862 | -0.04(-0.17%) |
May 26, 2022 | 23.50 | 23.58 | 23.31 | 23.58 | 5,073 | +0.11(+0.47%) |
May 25, 2022 | 23.45 | 23.50 | 23.39 | 23.47 | 11,548 | +0.08(+0.34%) |
May 24, 2022 | 23.60 | 23.60 | 23.37 | 23.39 | 21,255 | -0.25(-1.06%) |
May 20, 2022 | 23.64 | 0 | +0.22(+0.94%) | |||
May 19, 2022 | 23.52 | 23.53 | 23.42 | 23.42 | 5,703 | +0.11(+0.47%) |
May 18, 2022 | 23.11 | 23.31 | 23.11 | 23.31 | 5,754 | +0.33(+1.44%) |
May 17, 2022 | 23.11 | 23.11 | 22.96 | 22.98 | 21,267 | -0.24(-1.03%) |
May 16, 2022 | 23.25 | 23.27 | 23.17 | 23.22 | 8,257 | +0.11(+0.48%) |
May 13, 2022 | 23.07 | 23.11 | 23.06 | 23.11 | 3,230 | +0.09(+0.39%) |
May 12, 2022 | 23.19 | 23.26 | 23.02 | 23.02 | 14,900 | -0.03(-0.13%) |
May 11, 2022 | 22.72 | 23.05 | 22.71 | 23.05 | 24,392 | +0.33(+1.45%) |
May 10, 2022 | 23.06 | 23.07 | 22.72 | 22.72 | 21,483 | -0.30(-1.30%) |
May 09, 2022 | 22.85 | 23.12 | 22.85 | 23.02 | 29,276 | -0.05(-0.22%) |
May 06, 2022 | 23.18 | 23.18 | 22.95 | 23.07 | 22,414 | -0.21(-0.90%) |
May 05, 2022 | 23.45 | 23.45 | 23.07 | 23.28 | 27,770 | -0.18(-0.77%) |
May 04, 2022 | 23.07 | 23.54 | 23.07 | 23.46 | 29,876 | +0.32(+1.38%) |
May 03, 2022 | 23.39 | 23.39 | 23.14 | 23.14 | 17,183 | -0.34(-1.45%) |