Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.41 | 23.78 | 23.40 | 23.47 | 3,507 | -0.11(-0.48%) |
Aug 30, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 3,480 | -0.13(-0.55%) |
Aug 29, 2022 | 23.73 | 23.73 | 23.71 | 23.71 | 1,646 | -0.02(-0.08%) |
Aug 26, 2022 | 23.92 | 24.00 | 23.73 | 23.73 | 5,351 | -0.22(-0.90%) |
Aug 25, 2022 | 23.95 | 24.04 | 23.92 | 23.94 | 10,589 | +0.06(+0.24%) |
Aug 24, 2022 | 23.90 | 24.01 | 23.82 | 23.89 | 8,984 | -0.01(-0.04%) |
Aug 23, 2022 | 23.95 | 24.08 | 23.80 | 23.90 | 5,994 | +0.03(+0.11%) |
Aug 22, 2022 | 23.52 | 23.87 | 23.52 | 23.87 | 1,313 | -0.16(-0.65%) |
Aug 19, 2022 | 23.87 | 24.38 | 23.73 | 24.03 | 8,614 | +0.07(+0.27%) |
Aug 18, 2022 | 23.71 | 24.35 | 23.50 | 23.96 | 18,762 | +0.77(+3.31%) |
Aug 17, 2022 | 23.40 | 23.40 | 22.99 | 23.20 | 2,854 | -0.17(-0.72%) |
Aug 16, 2022 | 23.86 | 23.86 | 23.26 | 23.36 | 7,539 | +0.08(+0.36%) |
Aug 15, 2022 | 23.87 | 23.87 | 23.16 | 23.28 | 1,389 | -0.72(-3.00%) |
Aug 12, 2022 | 23.19 | 24.00 | 23.07 | 24.00 | 11,274 | +0.96(+4.19%) |
Aug 11, 2022 | 23.40 | 23.40 | 23.03 | 23.04 | 1,728 | -0.07(-0.28%) |
Aug 10, 2022 | 21.83 | 23.30 | 21.83 | 23.10 | 4,207 | +0.10(+0.45%) |
Aug 09, 2022 | 23.41 | 23.82 | 23.00 | 23.00 | 14,443 | -0.60(-2.54%) |
Aug 08, 2022 | 23.69 | 23.96 | 23.60 | 23.60 | 4,319 | -0.27(-1.14%) |
Aug 05, 2022 | 23.23 | 24.12 | 23.23 | 23.87 | 6,298 | +0.00(+0.00%) |
Aug 04, 2022 | 23.66 | 24.33 | 23.55 | 23.87 | 5,796 | -0.37(-1.51%) |
Aug 03, 2022 | 23.88 | 24.24 | 23.57 | 24.24 | 1,572 | +0.42(+1.77%) |
Aug 02, 2022 | 24.22 | 24.22 | 23.81 | 23.81 | 2,305 | -0.48(-1.97%) |
Aug 01, 2022 | 24.60 | 24.60 | 24.29 | 24.29 | 833 | -0.70(-2.81%) |
Jul 29, 2022 | 25.00 | 25.04 | 24.99 | 24.99 | 747 | +0.13(+0.53%) |
Jul 28, 2022 | 24.83 | 24.99 | 24.83 | 24.86 | 1,629 | -0.71(-2.78%) |
Jul 27, 2022 | 24.34 | 25.57 | 24.15 | 25.57 | 18,332 | +1.34(+5.54%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.12 | 24.23 | 2,563 | +0.00(+0.02%) |
Jul 25, 2022 | 24.41 | 24.41 | 24.19 | 24.23 | 3,133 | -0.34(-1.37%) |
Jul 22, 2022 | 24.05 | 24.60 | 24.05 | 24.56 | 3,103 | -0.04(-0.15%) |
Jul 21, 2022 | 24.24 | 24.64 | 24.24 | 24.60 | 5,660 | +0.00(+0.00%) |
Jul 19, 2022 | 24.60 | 276 | -1.24(-4.78%) | |||
Jul 18, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 572 | +0.11(+0.44%) |
Jul 15, 2022 | 25.72 | 25.76 | 25.67 | 25.72 | 4,072 | -0.06(-0.22%) |
Jul 14, 2022 | 25.19 | 25.78 | 25.03 | 25.78 | 10,650 | +0.51(+2.00%) |
Jul 13, 2022 | 24.62 | 25.27 | 24.38 | 25.27 | 9,697 | +0.83(+3.41%) |
Jul 12, 2022 | 24.43 | 25.04 | 24.43 | 24.44 | 5,583 | +0.04(+0.15%) |
Jul 11, 2022 | 24.15 | 24.40 | 24.15 | 24.40 | 3,036 | +0.37(+1.53%) |
Jul 08, 2022 | 24.34 | 24.34 | 24.04 | 24.04 | 2,824 | -0.22(-0.90%) |
Jul 07, 2022 | 24.07 | 24.34 | 23.96 | 24.25 | 2,951 | -0.08(-0.35%) |
Jul 06, 2022 | 24.15 | 24.34 | 23.96 | 24.34 | 8,919 | +0.35(+1.44%) |
Jul 05, 2022 | 24.15 | 24.15 | 23.93 | 23.99 | 10,876 | -0.33(-1.35%) |
Jul 01, 2022 | 24.40 | 24.40 | 24.15 | 24.32 | 5,233 | +0.10(+0.43%) |
Jun 30, 2022 | 24.31 | 24.33 | 24.19 | 24.22 | 3,543 | -0.01(-0.04%) |
Jun 29, 2022 | 24.15 | 24.23 | 24.15 | 24.23 | 2,816 | -0.02(-0.08%) |
Jun 28, 2022 | 24.52 | 24.56 | 24.24 | 24.24 | 3,018 | -0.09(-0.38%) |
Jun 27, 2022 | 24.14 | 24.38 | 24.14 | 24.34 | 4,603 | +0.23(+0.97%) |
Jun 24, 2022 | 24.39 | 24.57 | 24.09 | 24.10 | 1,741 | -0.24(-1.00%) |
Jun 23, 2022 | 24.34 | 24.45 | 24.34 | 24.35 | 4,374 | +0.03(+0.12%) |
Jun 22, 2022 | 24.20 | 24.33 | 24.19 | 24.32 | 2,015 | +0.08(+0.35%) |
Jun 21, 2022 | 24.41 | 24.43 | 24.15 | 24.24 | 4,640 | -0.37(-1.48%) |
Jun 17, 2022 | 24.38 | 24.60 | 24.24 | 24.60 | 1,377 | +0.26(+1.06%) |
Jun 16, 2022 | 24.15 | 24.44 | 23.66 | 24.34 | 126,512 | +0.24(+0.98%) |
Jun 15, 2022 | 24.17 | 24.28 | 23.99 | 24.10 | 6,844 | +0.02(+0.10%) |
Jun 14, 2022 | 24.10 | 24.24 | 24.06 | 24.08 | 8,199 | -0.02(-0.10%) |
Jun 13, 2022 | 24.68 | 24.68 | 23.88 | 24.10 | 25,290 | -0.63(-2.53%) |
Jun 10, 2022 | 24.87 | 24.94 | 24.73 | 24.73 | 10,635 | +0.00(+0.02%) |
Jun 09, 2022 | 24.95 | 24.95 | 24.47 | 24.73 | 6,954 | -0.12(-0.49%) |
Jun 08, 2022 | 24.85 | 24.86 | 24.75 | 24.85 | 2,804 | +0.07(+0.30%) |
Jun 07, 2022 | 24.43 | 25.22 | 24.35 | 24.77 | 10,372 | +0.04(+0.15%) |
Jun 06, 2022 | 25.03 | 25.03 | 24.32 | 24.73 | 5,335 | -0.30(-1.19%) |
Jun 03, 2022 | 24.94 | 25.04 | 24.81 | 25.03 | 6,548 | +0.29(+1.16%) |
Jun 02, 2022 | 24.71 | 24.85 | 24.67 | 24.74 | 1,314 | +0.07(+0.30%) |
Jun 01, 2022 | 25.11 | 25.32 | 24.67 | 24.67 | 7,786 | -0.52(-2.06%) |
May 31, 2022 | 24.99 | 25.26 | 24.71 | 25.19 | 3,854 | +0.36(+1.46%) |
May 27, 2022 | 24.47 | 25.21 | 24.40 | 24.83 | 12,994 | +0.16(+0.64%) |
May 26, 2022 | 24.75 | 24.75 | 24.36 | 24.67 | 5,995 | +0.13(+0.53%) |
May 25, 2022 | 24.82 | 24.82 | 24.54 | 24.54 | 1,534 | -0.21(-0.86%) |
May 24, 2022 | 24.66 | 24.96 | 24.66 | 24.75 | 16,838 | +0.18(+0.72%) |
May 23, 2022 | 24.59 | 24.63 | 24.55 | 24.58 | 5,960 | +0.01(+0.04%) |
May 20, 2022 | 24.74 | 24.74 | 24.48 | 24.57 | 6,192 | -0.37(-1.49%) |
May 19, 2022 | 24.67 | 24.94 | 24.32 | 24.94 | 9,400 | +0.13(+0.52%) |
May 18, 2022 | 24.88 | 25.09 | 24.47 | 24.81 | 20,268 | -0.05(-0.19%) |
May 17, 2022 | 23.92 | 25.23 | 23.92 | 24.85 | 48,999 | +1.12(+4.73%) |
May 16, 2022 | 24.09 | 24.23 | 23.73 | 23.73 | 13,049 | -0.44(-1.81%) |
May 13, 2022 | 23.88 | 24.20 | 23.88 | 24.17 | 112,016 | -0.03(-0.11%) |
May 12, 2022 | 24.01 | 24.21 | 23.87 | 24.20 | 17,167 | +0.09(+0.38%) |
May 11, 2022 | 24.05 | 24.20 | 23.76 | 24.10 | 36,748 | +0.00(+0.00%) |
May 10, 2022 | 23.80 | 24.10 | 23.79 | 24.10 | 8,615 | +0.01(+0.04%) |
May 09, 2022 | 23.73 | 24.19 | 23.73 | 24.09 | 37,087 | -0.01(-0.04%) |
May 06, 2022 | 24.02 | 24.10 | 24.02 | 24.10 | 3,507 | -0.26(-1.07%) |
May 05, 2022 | 24.33 | 24.36 | 24.10 | 24.36 | 2,832 | +0.17(+0.69%) |
May 04, 2022 | 24.10 | 24.20 | 24.03 | 24.20 | 6,125 | +0.12(+0.50%) |
May 03, 2022 | 24.06 | 24.10 | 23.96 | 24.08 | 5,459 | +0.19(+0.82%) |
May 02, 2022 | 23.84 | 24.10 | 23.84 | 23.88 | 4,380 | -0.17(-0.69%) |
Apr 29, 2022 | 23.65 | 24.09 | 23.64 | 24.05 | 5,318 | -0.10(-0.42%) |
Apr 28, 2022 | 24.03 | 24.15 | 24.01 | 24.15 | 2,807 | +0.05(+0.19%) |
Apr 27, 2022 | 24.00 | 24.10 | 24.00 | 24.10 | 3,698 | +0.00(+0.00%) |
Apr 26, 2022 | 24.12 | 24.12 | 24.10 | 24.10 | 1,446 | -0.09(-0.38%) |
Apr 25, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 1,321 | -0.06(-0.27%) |
Apr 22, 2022 | 24.11 | 24.26 | 24.11 | 24.26 | 1,311 | +0.01(+0.04%) |
Apr 21, 2022 | 24.23 | 24.25 | 24.10 | 24.25 | 1,720 | -0.12(-0.49%) |
Apr 20, 2022 | 24.29 | 24.39 | 24.10 | 24.37 | 2,875 | +0.46(+1.94%) |
Apr 19, 2022 | 24.10 | 24.23 | 23.79 | 23.91 | 15,630 | -0.17(-0.69%) |
Apr 18, 2022 | 24.31 | 24.30 | 24.08 | 24.08 | 2,294 | -0.12(-0.50%) |
Apr 14, 2022 | 24.33 | 24.42 | 24.20 | 24.20 | 1,808 | -0.18(-0.72%) |
Apr 13, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 304 | -0.02(-0.08%) |
Apr 12, 2022 | 25.43 | 25.43 | 24.37 | 24.39 | 2,671 | -0.15(-0.60%) |
Apr 11, 2022 | 24.44 | 24.54 | 24.44 | 24.54 | 1,689 | +0.21(+0.88%) |
Apr 07, 2022 | 24.33 | 1,114 | +0.04(+0.15%) | |||
Apr 06, 2022 | 24.25 | 24.38 | 24.20 | 24.29 | 4,218 | +0.17(+0.69%) |
Apr 05, 2022 | 24.29 | 24.47 | 24.12 | 24.12 | 1,614 | +0.01(+0.04%) |
Apr 04, 2022 | 24.26 | 24.40 | 24.11 | 24.11 | 13,598 | -0.24(-0.97%) |
Apr 01, 2022 | 24.52 | 24.58 | 24.22 | 24.35 | 15,778 | +0.16(+0.67%) |
Mar 31, 2022 | 24.29 | 24.44 | 24.10 | 24.19 | 12,916 | +0.06(+0.27%) |
Mar 30, 2022 | 24.19 | 24.19 | 24.10 | 24.12 | 7,736 | -0.16(-0.65%) |
Mar 29, 2022 | 24.44 | 24.44 | 24.14 | 24.28 | 3,956 | +0.05(+0.19%) |
Mar 28, 2022 | 24.19 | 24.55 | 24.19 | 24.23 | 7,355 | -0.01(-0.04%) |
Mar 24, 2022 | 24.24 | 140 | -0.21(-0.87%) | |||
Mar 23, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 778 | +0.20(+0.84%) |
Mar 22, 2022 | 24.42 | 24.42 | 24.25 | 24.25 | 1,351 | -0.06(-0.27%) |
Mar 21, 2022 | 24.40 | 24.52 | 24.32 | 24.32 | 2,995 | +0.16(+0.65%) |
Mar 18, 2022 | 24.19 | 24.32 | 24.16 | 24.16 | 4,732 | +0.11(+0.46%) |
Mar 16, 2022 | 24.05 | 42 | -0.11(-0.46%) | |||
Mar 15, 2022 | 23.91 | 24.20 | 23.91 | 24.16 | 6,061 | -0.02(-0.08%) |
Mar 14, 2022 | 24.03 | 24.18 | 23.95 | 24.18 | 826 | +0.30(+1.27%) |
Mar 11, 2022 | 23.94 | 23.97 | 23.87 | 23.87 | 231,482 | -0.24(-0.99%) |
Mar 10, 2022 | 24.07 | 24.11 | 23.87 | 24.11 | 12,789 | +0.19(+0.81%) |
Mar 08, 2022 | 23.92 | 138 | +0.04(+0.15%) | |||
Mar 07, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 3,320 | -0.11(-0.46%) |
Mar 04, 2022 | 24.01 | 24.01 | 23.99 | 23.99 | 433 | -0.14(-0.57%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 417 | +0.23(+0.96%) |
Mar 02, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 313 | +0.00(+0.00%) |
Mar 01, 2022 | 24.24 | 24.24 | 23.87 | 23.90 | 40,860 | -0.34(-1.40%) |
Feb 28, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 332 | -0.17(-0.71%) |
Feb 25, 2022 | 23.86 | 24.77 | 24.07 | 24.42 | 20,028 | +0.51(+2.15%) |
Feb 24, 2022 | 23.92 | 24.48 | 23.87 | 23.90 | 13,204 | -0.14(-0.57%) |
Feb 23, 2022 | 23.87 | 24.35 | 23.87 | 24.04 | 4,306 | +0.03(+0.11%) |
Feb 22, 2022 | 24.69 | 23.89 | 24.01 | 4,883 | -0.25(-1.02%) | |
Feb 18, 2022 | 24.26 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 24.10 | 24.21 | 24.10 | 24.21 | 992 | +0.29(+1.23%) |
Feb 16, 2022 | 23.95 | 23.95 | 23.91 | 23.92 | 1,328 | -0.20(-0.84%) |
Feb 15, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 300 | +0.25(+1.04%) |
Feb 14, 2022 | 23.90 | 23.91 | 23.87 | 23.87 | 20,223 | -0.08(-0.34%) |
Feb 11, 2022 | 24.30 | 24.30 | 23.96 | 23.96 | 1,060 | -0.15(-0.61%) |
Feb 10, 2022 | 24.00 | 24.10 | 23.91 | 24.10 | 6,643 | +0.10(+0.42%) |
Feb 09, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 265 | +0.13(+0.54%) |
Feb 08, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 130 | +0.00(+0.00%) |
Feb 07, 2022 | 23.87 | 23.90 | 23.80 | 23.87 | 21,922 | -0.27(-1.10%) |
Feb 04, 2022 | 23.90 | 24.33 | 23.87 | 24.14 | 2,117 | +0.22(+0.92%) |
Feb 03, 2022 | 24.31 | 24.33 | 23.92 | 23.92 | 2,914 | +0.04(+0.15%) |
Feb 02, 2022 | 23.97 | 23.97 | 23.87 | 23.88 | 2,819 | -0.17(-0.69%) |
Feb 01, 2022 | 23.87 | 24.05 | 23.87 | 24.05 | 6,215 | +0.16(+0.65%) |
Jan 31, 2022 | 23.87 | 24.11 | 23.89 | 3,213 | +0.02(+0.08%) | |
Jan 28, 2022 | 24.15 | 24.17 | 23.87 | 23.87 | 34,781 | -0.23(-0.95%) |
Jan 27, 2022 | 24.31 | 24.33 | 24.10 | 24.10 | 2,626 | -0.05(-0.19%) |
Jan 26, 2022 | 23.90 | 24.66 | 23.90 | 24.15 | 8,166 | +0.17(+0.69%) |
Jan 25, 2022 | 23.87 | 23.98 | 23.87 | 23.98 | 37,414 | +0.02(+0.08%) |
Jan 24, 2022 | 23.87 | 24.01 | 23.87 | 23.97 | 5,430 | +0.05(+0.19%) |
Jan 21, 2022 | 24.23 | 24.25 | 23.87 | 23.92 | 2,290 | -0.39(-1.62%) |
Jan 20, 2022 | 23.99 | 24.61 | 23.99 | 24.31 | 6,271 | -0.02(-0.08%) |
Jan 19, 2022 | 24.39 | 24.39 | 24.04 | 24.33 | 17,312 | -0.19(-0.79%) |
Jan 18, 2022 | 24.41 | 24.73 | 24.41 | 24.53 | 3,112 | -0.04(-0.15%) |
Jan 14, 2022 | 24.56 | 0 | -0.05(-0.19%) | |||
Jan 13, 2022 | 24.20 | 24.75 | 24.20 | 24.61 | 8,492 | +0.46(+1.90%) |
Jan 12, 2022 | 25.39 | 25.39 | 24.15 | 24.15 | 28,234 | +0.36(+1.51%) |
Jan 11, 2022 | 23.77 | 24.40 | 23.77 | 23.79 | 17,001 | +0.15(+0.62%) |
Jan 10, 2022 | 23.75 | 24.42 | 23.64 | 23.64 | 21,573 | -0.09(-0.39%) |
Jan 07, 2022 | 23.47 | 23.98 | 23.47 | 23.74 | 5,126 | +0.10(+0.43%) |
Jan 06, 2022 | 23.87 | 23.88 | 23.42 | 23.64 | 2,561 | -0.23(-0.96%) |
Jan 05, 2022 | 23.50 | 23.86 | 23.40 | 23.86 | 61,258 | +0.71(+3.05%) |
Jan 04, 2022 | 23.51 | 23.77 | 23.16 | 23.16 | 125,120 | -0.12(-0.51%) |