Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 99 | +0.03(+0.14%) |
May 30, 2023 | 21.96 | 21.99 | 21.96 | 21.99 | 1,749 | +0.08(+0.38%) |
May 26, 2023 | 21.89 | 21.93 | 21.89 | 21.91 | 64,975 | -0.01(-0.03%) |
May 25, 2023 | 21.93 | 21.94 | 21.91 | 21.91 | 2,786 | -0.07(-0.31%) |
May 24, 2023 | 22.00 | 22.00 | 21.96 | 21.98 | 10,392 | -0.02(-0.11%) |
May 23, 2023 | 21.99 | 22.01 | 21.98 | 22.01 | 642 | +0.01(+0.04%) |
May 22, 2023 | 22.01 | 22.02 | 22.00 | 22.00 | 12,023 | +0.00(+0.00%) |
May 19, 2023 | 22.02 | 22.03 | 22.00 | 22.00 | 2,797 | -0.02(-0.08%) |
May 18, 2023 | 22.00 | 22.01 | 22.00 | 22.01 | 716 | -0.04(-0.19%) |
May 17, 2023 | 22.07 | 22.07 | 22.05 | 22.06 | 5,830 | -0.03(-0.15%) |
May 16, 2023 | 22.09 | 22.10 | 22.09 | 22.09 | 2,004 | -0.04(-0.18%) |
May 15, 2023 | 22.12 | 22.14 | 22.12 | 22.13 | 398,398 | +0.00(+0.01%) |
May 12, 2023 | 22.18 | 22.18 | 22.13 | 22.13 | 809 | -0.05(-0.23%) |
May 11, 2023 | 22.19 | 22.19 | 22.18 | 22.18 | 2,897 | +0.02(+0.07%) |
May 10, 2023 | 22.14 | 22.16 | 22.14 | 22.16 | 2,620 | +0.08(+0.34%) |
May 09, 2023 | 22.10 | 22.10 | 22.08 | 22.08 | 106 | -0.01(-0.04%) |
May 08, 2023 | 22.11 | 22.12 | 22.09 | 22.09 | 328 | -0.04(-0.17%) |
May 05, 2023 | 22.14 | 22.14 | 22.12 | 22.13 | 2,396 | -0.07(-0.30%) |
May 04, 2023 | 22.15 | 22.23 | 22.15 | 22.20 | 17,990 | +0.03(+0.11%) |
May 03, 2023 | 22.13 | 22.17 | 22.13 | 22.17 | 1,636 | +0.06(+0.28%) |
May 02, 2023 | 22.05 | 22.12 | 22.04 | 22.11 | 3,157 | +0.08(+0.35%) |
May 01, 2023 | 22.08 | 22.08 | 22.04 | 22.04 | 3,803 | -0.05(-0.23%) |
Apr 28, 2023 | 22.09 | 22.09 | 22.08 | 22.09 | 1,176 | +0.04(+0.19%) |
Apr 27, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 165 | -0.05(-0.24%) |
Apr 26, 2023 | 22.12 | 22.12 | 22.10 | 22.10 | 788 | -0.03(-0.15%) |
Apr 25, 2023 | 22.07 | 22.13 | 22.07 | 22.13 | 2,223 | +0.09(+0.39%) |
Apr 24, 2023 | 22.02 | 22.05 | 22.02 | 22.04 | 718 | +0.04(+0.20%) |
Apr 21, 2023 | 21.99 | 22.00 | 21.99 | 22.00 | 2,296 | -0.01(-0.02%) |
Apr 20, 2023 | 21.94 | 22.01 | 21.94 | 22.01 | 1,653 | +0.05(+0.24%) |
Apr 19, 2023 | 21.96 | 21.97 | 21.94 | 21.95 | 2,964 | -0.02(-0.11%) |
Apr 18, 2023 | 21.98 | 21.99 | 21.98 | 21.98 | 890 | +0.00(+0.00%) |
Apr 17, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 375 | -0.04(-0.20%) |
Apr 14, 2023 | 22.02 | 22.03 | 22.01 | 22.02 | 10,612 | -0.05(-0.22%) |
Apr 13, 2023 | 22.09 | 22.09 | 22.07 | 22.07 | 7,927 | +0.02(+0.09%) |
Apr 12, 2023 | 22.02 | 22.05 | 22.02 | 22.05 | 417 | +0.03(+0.14%) |
Apr 11, 2023 | 22.00 | 22.03 | 22.00 | 22.02 | 3,462 | -0.01(-0.05%) |
Apr 10, 2023 | 21.95 | 22.04 | 21.95 | 22.03 | 5,486 | -0.06(-0.26%) |
Apr 06, 2023 | 22.11 | 22.12 | 22.09 | 22.09 | 1,499 | -0.02(-0.09%) |
Apr 05, 2023 | 22.15 | 22.15 | 22.11 | 22.11 | 998 | +0.02(+0.07%) |
Apr 04, 2023 | 22.02 | 22.10 | 22.02 | 22.09 | 9,410 | +0.05(+0.22%) |
Apr 03, 2023 | 21.98 | 22.05 | 21.98 | 22.04 | 1,866 | +0.06(+0.29%) |
Mar 31, 2023 | 21.90 | 21.98 | 21.90 | 21.98 | 247 | +0.06(+0.25%) |
Mar 30, 2023 | 21.87 | 21.92 | 21.87 | 21.92 | 4,497 | +0.02(+0.09%) |
Mar 29, 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 948 | +0.01(+0.07%) |
Mar 28, 2023 | 21.88 | 21.90 | 21.87 | 21.89 | 3,845 | -0.03(-0.15%) |
Mar 27, 2023 | 21.96 | 21.98 | 21.92 | 21.92 | 3,119 | -0.12(-0.56%) |
Mar 24, 2023 | 22.13 | 22.13 | 22.03 | 22.05 | 7,492 | +0.04(+0.17%) |
Mar 23, 2023 | 21.96 | 22.02 | 21.96 | 22.01 | 1,796 | +0.04(+0.18%) |
Mar 22, 2023 | 21.81 | 21.97 | 21.81 | 21.97 | 3,672 | +0.12(+0.56%) |
Mar 21, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 147 | +0.00(+0.00%) |
Mar 20, 2023 | 21.88 | 21.88 | 21.85 | 21.85 | 2,095 | -0.04(-0.19%) |
Mar 17, 2023 | 21.87 | 21.90 | 21.87 | 21.89 | 3,515 | +0.10(+0.45%) |
Mar 16, 2023 | 21.90 | 21.90 | 21.79 | 21.79 | 1,004 | -0.07(-0.32%) |
Mar 15, 2023 | 21.80 | 21.86 | 21.80 | 21.86 | 1,103 | +0.08(+0.37%) |
Mar 14, 2023 | 21.73 | 21.81 | 21.73 | 21.78 | 1,730 | -0.06(-0.25%) |
Mar 13, 2023 | 21.80 | 21.93 | 21.80 | 21.83 | 15,128 | +0.10(+0.44%) |
Mar 10, 2023 | 21.68 | 21.74 | 21.68 | 21.74 | 3,845 | +0.10(+0.48%) |
Mar 09, 2023 | 21.59 | 21.63 | 21.59 | 21.63 | 4,105 | +0.05(+0.24%) |
Mar 08, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 1,058 | +0.00(+0.02%) |
Mar 07, 2023 | 21.65 | 21.65 | 21.57 | 21.57 | 4,245 | -0.06(-0.27%) |
Mar 06, 2023 | 21.66 | 21.66 | 21.63 | 21.63 | 3,553 | -0.00(-0.02%) |
Mar 03, 2023 | 21.62 | 21.66 | 21.60 | 21.64 | 7,068 | +0.03(+0.15%) |
Mar 02, 2023 | 21.59 | 21.61 | 21.59 | 21.60 | 1,322 | +0.01(+0.03%) |
Mar 01, 2023 | 21.63 | 21.63 | 21.60 | 21.60 | 2,440 | -0.06(-0.27%) |
Feb 28, 2023 | 21.64 | 21.66 | 21.63 | 21.65 | 210,447 | +0.00(+0.00%) |
Feb 27, 2023 | 21.67 | 21.67 | 21.65 | 21.65 | 1,178 | +0.02(+0.09%) |
Feb 24, 2023 | 21.63 | 21.64 | 21.63 | 21.64 | 3,986 | -0.05(-0.22%) |
Feb 23, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 908 | +0.02(+0.09%) |
Feb 22, 2023 | 21.69 | 21.69 | 21.66 | 21.66 | 2,912 | -0.00(-0.00%) |
Feb 21, 2023 | 21.67 | 21.67 | 21.66 | 21.66 | 978 | -0.04(-0.18%) |
Feb 17, 2023 | 21.70 | 21.70 | 21.69 | 21.70 | 2,033 | -0.02(-0.08%) |
Feb 16, 2023 | 21.69 | 21.72 | 21.69 | 21.72 | 2,264 | +0.00(+0.02%) |
Feb 15, 2023 | 21.72 | 21.72 | 21.71 | 21.72 | 5,030 | -0.01(-0.07%) |
Feb 14, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 5,318 | -0.04(-0.20%) |
Feb 13, 2023 | 21.75 | 21.78 | 21.75 | 21.77 | 3,787 | -0.01(-0.07%) |
Feb 10, 2023 | 21.79 | 21.79 | 21.78 | 21.79 | 3,654 | -0.01(-0.04%) |
Feb 09, 2023 | 21.82 | 21.82 | 21.80 | 21.80 | 1,197 | -0.04(-0.17%) |
Feb 08, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 453 | +0.02(+0.08%) |
Feb 07, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 513 | -0.01(-0.04%) |
Feb 06, 2023 | 21.84 | 21.84 | 21.83 | 21.83 | 1,205 | -0.09(-0.41%) |
Feb 03, 2023 | 21.92 | 21.92 | 21.91 | 21.91 | 4,177 | -0.07(-0.33%) |
Feb 02, 2023 | 22.01 | 22.01 | 21.99 | 21.99 | 1,407 | +0.01(+0.03%) |
Feb 01, 2023 | 21.91 | 21.98 | 21.91 | 21.98 | 1,727 | +0.07(+0.33%) |
Jan 31, 2023 | 21.89 | 21.91 | 21.87 | 21.91 | 9,251 | +0.05(+0.24%) |
Jan 30, 2023 | 21.86 | 21.86 | 21.83 | 21.86 | 4,044 | -0.03(-0.13%) |
Jan 27, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 105 | -0.01(-0.05%) |
Jan 26, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 955 | -0.01(-0.06%) |
Jan 25, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 2,849 | +0.00(+0.01%) |
Jan 24, 2023 | 21.87 | 21.91 | 21.87 | 21.91 | 1,241 | +0.04(+0.16%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.86 | 21.87 | 5,722 | -0.03(-0.13%) |
Jan 20, 2023 | 21.88 | 21.90 | 21.88 | 21.90 | 1,969 | -0.02(-0.11%) |
Jan 19, 2023 | 21.91 | 21.92 | 21.91 | 21.92 | 415 | -0.01(-0.07%) |
Jan 18, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 2,673 | +0.09(+0.39%) |
Jan 17, 2023 | 21.85 | 21.85 | 21.84 | 21.85 | 29,226 | +0.02(+0.10%) |
Jan 13, 2023 | 21.85 | 21.88 | 21.83 | 21.83 | 5,103 | -0.03(-0.12%) |
Jan 12, 2023 | 21.83 | 21.87 | 21.81 | 21.86 | 6,425 | +0.09(+0.39%) |
Jan 11, 2023 | 21.79 | 21.79 | 21.77 | 21.77 | 852 | +0.03(+0.13%) |
Jan 10, 2023 | 21.74 | 21.75 | 21.73 | 21.74 | 677 | -0.03(-0.15%) |
Jan 09, 2023 | 21.75 | 21.78 | 21.75 | 21.78 | 2,092 | +0.03(+0.13%) |
Jan 06, 2023 | 21.74 | 21.75 | 21.73 | 21.75 | 2,912 | +0.12(+0.57%) |
Jan 05, 2023 | 21.60 | 21.63 | 21.59 | 21.62 | 2,537 | -0.03(-0.15%) |
Jan 04, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 46 | +0.03(+0.13%) |
Jan 03, 2023 | 21.62 | 21.63 | 21.58 | 21.63 | 3,199 | +0.05(+0.22%) |
Dec 30, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 914 | -0.03(-0.13%) |
Dec 29, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 1,675 | +0.02(+0.09%) |
Dec 28, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 616 | -0.01(-0.05%) |
Dec 27, 2022 | 21.62 | 21.63 | 21.60 | 21.60 | 1,590 | -0.06(-0.26%) |
Dec 23, 2022 | 21.65 | 21.66 | 21.65 | 21.66 | 341 | -0.02(-0.09%) |
Dec 22, 2022 | 21.65 | 21.70 | 21.65 | 21.68 | 2,000 | +0.01(+0.04%) |
Dec 21, 2022 | 21.68 | 21.68 | 21.67 | 21.67 | 2,738 | +0.03(+0.13%) |
Dec 20, 2022 | 21.63 | 21.64 | 21.63 | 21.64 | 9,941 | -0.04(-0.18%) |
Dec 19, 2022 | 21.68 | 21.68 | 21.67 | 21.68 | 2,310 | -0.04(-0.20%) |
Dec 16, 2022 | 21.67 | 21.72 | 21.67 | 21.72 | 700 | +0.02(+0.11%) |
Dec 15, 2022 | 21.70 | 21.70 | 21.69 | 21.70 | 7,528 | -0.01(-0.04%) |
Dec 14, 2022 | 21.66 | 21.70 | 21.66 | 21.70 | 527 | +0.01(+0.06%) |
Dec 13, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 222 | +0.09(+0.40%) |
Dec 12, 2022 | 21.64 | 21.64 | 21.60 | 21.60 | 593 | -0.02(-0.11%) |
Dec 09, 2022 | 21.62 | 21.63 | 21.62 | 21.63 | 2,448 | -0.02(-0.09%) |
Dec 08, 2022 | 21.67 | 21.67 | 21.64 | 21.65 | 1,351 | +0.00(+0.02%) |
Dec 07, 2022 | 21.61 | 21.65 | 21.61 | 21.64 | 1,435 | +0.03(+0.13%) |
Dec 06, 2022 | 21.63 | 21.63 | 21.59 | 21.61 | 6,970 | +0.04(+0.18%) |
Dec 05, 2022 | 21.62 | 21.63 | 21.58 | 21.58 | 3,538 | -0.09(-0.43%) |
Dec 02, 2022 | 21.61 | 21.67 | 21.61 | 21.67 | 219 | +0.02(+0.08%) |
Dec 01, 2022 | 21.61 | 21.65 | 21.61 | 21.65 | 309 | +0.08(+0.38%) |
Nov 30, 2022 | 21.45 | 21.57 | 21.45 | 21.57 | 1,740 | +0.08(+0.39%) |
Nov 29, 2022 | 21.49 | 21.50 | 21.48 | 21.48 | 6,962 | -0.01(-0.07%) |
Nov 28, 2022 | 21.51 | 21.51 | 21.49 | 21.50 | 646 | -0.01(-0.04%) |
Nov 25, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 271 | +0.01(+0.04%) |
Nov 23, 2022 | 21.48 | 21.50 | 21.47 | 21.50 | 10,275 | +0.05(+0.25%) |
Nov 22, 2022 | 21.46 | 21.46 | 21.45 | 21.45 | 27,558 | +0.01(+0.03%) |
Nov 21, 2022 | 21.46 | 21.48 | 21.44 | 21.44 | 1,463 | -0.01(-0.03%) |
Nov 18, 2022 | 21.45 | 21.46 | 21.45 | 21.45 | 1,421 | -0.01(-0.06%) |
Nov 17, 2022 | 21.45 | 21.47 | 21.44 | 21.46 | 3,749 | -0.03(-0.13%) |
Nov 16, 2022 | 21.50 | 21.50 | 21.49 | 21.49 | 2,014 | +0.02(+0.09%) |
Nov 15, 2022 | 21.47 | 21.48 | 21.47 | 21.47 | 882 | +0.05(+0.22%) |
Nov 14, 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 548 | -0.02(-0.11%) |
Nov 11, 2022 | 21.44 | 21.46 | 21.43 | 21.45 | 1,337 | +0.01(+0.03%) |
Nov 10, 2022 | 21.43 | 21.44 | 21.43 | 21.44 | 1,054 | +0.23(+1.07%) |
Nov 09, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 11,139 | +0.02(+0.09%) |
Nov 08, 2022 | 21.18 | 21.20 | 21.17 | 21.20 | 28,172 | +0.02(+0.11%) |
Nov 07, 2022 | 21.19 | 21.19 | 21.16 | 21.17 | 4,269 | -0.02(-0.11%) |
Nov 04, 2022 | 21.15 | 21.19 | 21.12 | 21.19 | 12,405 | +0.05(+0.22%) |
Nov 03, 2022 | 21.13 | 21.15 | 21.13 | 21.15 | 3,778 | -0.03(-0.13%) |
Nov 02, 2022 | 21.22 | 21.22 | 21.17 | 21.18 | 4,497 | -0.03(-0.15%) |
Nov 01, 2022 | 21.20 | 21.21 | 21.20 | 21.21 | 485 | -0.01(-0.06%) |
Oct 31, 2022 | 21.28 | 21.28 | 21.22 | 21.22 | 3,332 | -0.02(-0.11%) |
Oct 28, 2022 | 21.25 | 21.25 | 21.24 | 21.24 | 491 | -0.03(-0.13%) |
Oct 27, 2022 | 21.20 | 21.28 | 21.20 | 21.27 | 23,815 | +0.06(+0.27%) |
Oct 26, 2022 | 21.24 | 21.24 | 21.22 | 21.22 | 532 | +0.03(+0.13%) |
Oct 25, 2022 | 21.20 | 21.20 | 21.19 | 21.19 | 1,060 | +0.05(+0.25%) |
Oct 24, 2022 | 21.11 | 21.15 | 21.11 | 21.14 | 18,789 | +0.00(+0.02%) |
Oct 21, 2022 | 21.06 | 21.13 | 21.06 | 21.13 | 4,975 | +0.08(+0.36%) |
Oct 20, 2022 | 21.12 | 21.12 | 21.06 | 21.06 | 3,416 | -0.05(-0.25%) |
Oct 19, 2022 | 21.14 | 21.14 | 21.11 | 21.11 | 108 | -0.08(-0.38%) |
Oct 18, 2022 | 21.19 | 21.20 | 21.16 | 21.19 | 4,652 | +0.01(+0.07%) |
Oct 17, 2022 | 21.22 | 21.22 | 21.17 | 21.17 | 4,990 | +0.04(+0.20%) |
Oct 14, 2022 | 21.15 | 21.15 | 21.13 | 21.13 | 419 | -0.05(-0.25%) |
Oct 13, 2022 | 21.06 | 21.21 | 21.06 | 21.18 | 2,164 | -0.05(-0.24%) |
Oct 12, 2022 | 21.23 | 21.25 | 21.23 | 21.23 | 3,821 | +0.00(+0.01%) |
Oct 11, 2022 | 21.23 | 21.26 | 21.23 | 21.23 | 952 | -0.01(-0.03%) |
Oct 10, 2022 | 21.23 | 21.24 | 21.21 | 21.24 | 3,298 | -0.02(-0.09%) |
Oct 07, 2022 | 21.26 | 21.28 | 21.26 | 21.26 | 5,726 | -0.05(-0.22%) |
Oct 06, 2022 | 21.32 | 21.32 | 21.31 | 21.31 | 1,152 | -0.05(-0.25%) |
Oct 05, 2022 | 21.33 | 21.36 | 21.33 | 21.36 | 1,435 | -0.05(-0.22%) |
Oct 04, 2022 | 21.43 | 21.43 | 21.41 | 21.41 | 3,916 | +0.03(+0.15%) |
Oct 03, 2022 | 21.37 | 21.38 | 21.37 | 21.38 | 333 | +0.10(+0.48%) |
Sep 30, 2022 | 21.32 | 21.32 | 21.27 | 21.27 | 413 | -0.03(-0.13%) |
Sep 29, 2022 | 21.29 | 21.30 | 21.29 | 21.30 | 1,429 | -0.07(-0.31%) |
Sep 28, 2022 | 21.28 | 21.37 | 21.28 | 21.37 | 569 | +0.17(+0.80%) |
Sep 27, 2022 | 21.23 | 21.24 | 21.18 | 21.20 | 6,949 | -0.03(-0.14%) |
Sep 26, 2022 | 21.30 | 21.30 | 21.22 | 21.23 | 8,103 | -0.12(-0.57%) |
Sep 23, 2022 | 21.37 | 21.37 | 21.34 | 21.35 | 2,951 | -0.04(-0.21%) |
Sep 22, 2022 | 21.40 | 21.41 | 21.39 | 21.39 | 868 | -0.09(-0.43%) |
Sep 21, 2022 | 21.50 | 21.50 | 21.46 | 21.48 | 3,695 | +0.01(+0.04%) |
Sep 20, 2022 | 21.46 | 21.50 | 21.46 | 21.48 | 2,626 | -0.05(-0.25%) |
Sep 19, 2022 | 21.53 | 21.53 | 21.51 | 21.53 | 10,219 | -0.04(-0.17%) |
Sep 16, 2022 | 21.56 | 21.57 | 21.56 | 21.57 | 952 | +0.01(+0.07%) |
Sep 15, 2022 | 21.56 | 21.56 | 21.55 | 21.55 | 3,322 | -0.03(-0.13%) |
Sep 14, 2022 | 21.58 | 21.60 | 21.58 | 21.58 | 1,383 | -0.01(-0.07%) |
Sep 13, 2022 | 21.60 | 21.61 | 21.59 | 21.59 | 1,498 | -0.09(-0.43%) |
Sep 12, 2022 | 21.71 | 21.71 | 21.69 | 21.69 | 5,515 | +0.00(+0.00%) |
Sep 09, 2022 | 21.73 | 21.73 | 21.69 | 21.69 | 553 | -0.02(-0.09%) |
Sep 08, 2022 | 21.71 | 21.71 | 21.70 | 21.71 | 1,702 | -0.02(-0.09%) |
Sep 07, 2022 | 21.70 | 21.73 | 21.70 | 21.73 | 1,248 | +0.05(+0.23%) |
Sep 06, 2022 | 21.69 | 21.69 | 21.68 | 21.68 | 872 | -0.06(-0.28%) |
Sep 02, 2022 | 21.75 | 21.75 | 21.74 | 21.74 | 3,963 | +0.05(+0.21%) |
Sep 01, 2022 | 21.66 | 21.69 | 21.66 | 21.69 | 14,616 | -0.02(-0.11%) |
Aug 31, 2022 | 21.68 | 21.77 | 21.68 | 21.72 | 4,838 | -0.04(-0.20%) |
Aug 30, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 5 | -0.01(-0.06%) |
Aug 29, 2022 | 21.76 | 21.77 | 21.76 | 21.77 | 2,296 | -0.04(-0.16%) |
Aug 26, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 106 | -0.04(-0.16%) |
Aug 25, 2022 | 21.80 | 21.84 | 21.80 | 21.84 | 1,504 | +0.05(+0.24%) |
Aug 24, 2022 | 21.80 | 21.80 | 21.79 | 21.79 | 349 | -0.03(-0.13%) |
Aug 23, 2022 | 21.79 | 21.85 | 21.79 | 21.82 | 1,892 | +0.01(+0.02%) |
Aug 22, 2022 | 21.83 | 21.83 | 21.81 | 21.81 | 398 | -0.05(-0.23%) |
Aug 19, 2022 | 21.85 | 21.87 | 21.85 | 21.87 | 7,509 | -0.04(-0.20%) |
Aug 18, 2022 | 21.90 | 21.91 | 21.90 | 21.91 | 299 | +0.03(+0.13%) |
Aug 17, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 1 | -0.06(-0.26%) |
Aug 16, 2022 | 21.94 | 21.94 | 21.93 | 21.94 | 1,607 | -0.03(-0.13%) |
Aug 15, 2022 | 21.98 | 21.98 | 21.97 | 21.97 | 519 | +0.03(+0.13%) |
Aug 12, 2022 | 22.01 | 22.01 | 21.94 | 21.94 | 3,649 | +0.04(+0.17%) |
Aug 11, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 50 | -0.03(-0.12%) |
Aug 10, 2022 | 21.92 | 21.93 | 21.86 | 21.93 | 76,264 | +0.06(+0.26%) |
Aug 09, 2022 | 21.86 | 21.88 | 21.86 | 21.87 | 469 | -0.04(-0.18%) |
Aug 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 544 | +0.02(+0.09%) |
Aug 05, 2022 | 21.87 | 21.89 | 21.87 | 21.89 | 1,205 | -0.12(-0.56%) |
Aug 04, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 120 | +0.06(+0.26%) |
Aug 03, 2022 | 21.91 | 21.96 | 21.91 | 21.96 | 409 | +0.02(+0.11%) |
Aug 02, 2022 | 21.95 | 21.95 | 21.93 | 21.93 | 397 | -0.12(-0.53%) |
Aug 01, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 360 | +0.01(+0.03%) |
Jul 29, 2022 | 22.03 | 22.06 | 22.03 | 22.04 | 2,683 | +0.01(+0.04%) |
Jul 28, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 10 | +0.09(+0.43%) |
Jul 27, 2022 | 21.91 | 21.95 | 21.90 | 21.94 | 1,396 | +0.06(+0.26%) |
Jul 26, 2022 | 21.90 | 21.90 | 21.88 | 21.88 | 885 | -0.01(-0.04%) |
Jul 25, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 6,792 | -0.03(-0.12%) |
Jul 22, 2022 | 21.91 | 21.92 | 21.91 | 21.92 | 368 | +0.08(+0.39%) |
Jul 21, 2022 | 21.78 | 21.83 | 21.77 | 21.83 | 3,501 | +0.11(+0.50%) |
Jul 20, 2022 | 21.74 | 21.74 | 21.72 | 21.72 | 3,551 | -0.01(-0.06%) |
Jul 19, 2022 | 21.75 | 21.75 | 21.73 | 21.74 | 43,334 | -0.02(-0.09%) |
Jul 18, 2022 | 21.76 | 21.77 | 21.74 | 21.76 | 41,657 | -0.01(-0.06%) |
Jul 15, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.04(+0.17%) |
Jul 14, 2022 | 21.69 | 21.73 | 21.68 | 21.73 | 1,564 | -0.03(-0.15%) |
Jul 13, 2022 | 21.78 | 21.77 | 21.76 | 21.77 | 1,176 | -0.01(-0.04%) |
Jul 12, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 1,563 | +0.01(+0.03%) |
Jul 11, 2022 | 21.78 | 21.80 | 21.77 | 21.77 | 5,236 | +0.01(+0.05%) |
Jul 08, 2022 | 21.76 | 21.76 | 21.75 | 21.76 | 6,407 | -0.04(-0.17%) |
Jul 07, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 73 | -0.01(-0.04%) |
Jul 06, 2022 | 21.85 | 21.85 | 21.80 | 21.80 | 1,688 | -0.08(-0.36%) |
Jul 05, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 274 | +0.03(+0.13%) |
Jul 01, 2022 | 21.85 | 21.89 | 21.85 | 21.86 | 3,154 | +0.10(+0.44%) |
Jun 30, 2022 | 21.77 | 21.79 | 21.76 | 21.76 | 8,148 | +0.06(+0.28%) |
Jun 29, 2022 | 21.67 | 21.70 | 21.65 | 21.70 | 2,953 | +0.07(+0.31%) |
Jun 28, 2022 | 21.64 | 21.64 | 21.63 | 21.63 | 1,532 | -0.02(-0.11%) |
Jun 27, 2022 | 21.65 | 21.66 | 21.65 | 21.66 | 127 | -0.03(-0.16%) |
Jun 24, 2022 | 21.72 | 21.72 | 21.67 | 21.69 | 9,597 | +0.01(+0.03%) |
Jun 23, 2022 | 21.72 | 21.72 | 21.68 | 21.68 | 1,321 | +0.05(+0.24%) |
Jun 22, 2022 | 21.66 | 21.66 | 21.63 | 21.63 | 2,905 | +0.06(+0.26%) |
Jun 21, 2022 | 21.58 | 21.61 | 21.57 | 21.58 | 5,874 | -0.01(-0.04%) |
Jun 17, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 661 | +0.01(+0.06%) |
Jun 16, 2022 | 21.49 | 21.57 | 21.49 | 21.57 | 2,133 | -0.00(-0.01%) |
Jun 15, 2022 | 21.51 | 21.57 | 21.50 | 21.57 | 10,129 | +0.14(+0.66%) |
Jun 14, 2022 | 21.48 | 21.48 | 21.43 | 21.43 | 460 | -0.08(-0.39%) |
Jun 13, 2022 | 21.61 | 21.61 | 21.52 | 21.52 | 3,883 | -0.18(-0.84%) |
Jun 10, 2022 | 21.70 | 21.71 | 21.70 | 21.70 | 1,136 | -0.12(-0.53%) |
Jun 09, 2022 | 21.82 | 21.84 | 21.81 | 21.81 | 685 | -0.04(-0.17%) |
Jun 08, 2022 | 21.86 | 21.86 | 21.85 | 21.85 | 246 | -0.03(-0.13%) |
Jun 07, 2022 | 21.87 | 21.88 | 21.87 | 21.88 | 527 | +0.02(+0.08%) |
Jun 06, 2022 | 21.88 | 21.88 | 21.86 | 21.86 | 2,801 | -0.04(-0.19%) |
Jun 03, 2022 | 21.89 | 21.90 | 21.89 | 21.90 | 460 | -0.00(-0.00%) |
Jun 02, 2022 | 21.90 | 21.91 | 21.90 | 21.90 | 4,879 | +0.00(+0.00%) |