Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 23.01 | 23.09 | 23.00 | 23.04 | 3,112,002 | +0.04(+0.17%) |
Oct 30, 2023 | 23.04 | 23.05 | 22.99 | 23.00 | 3,125,890 | -0.02(-0.08%) |
Oct 27, 2023 | 23.08 | 23.09 | 22.99 | 23.02 | 3,657,087 | -0.04(-0.17%) |
Oct 26, 2023 | 22.99 | 23.09 | 22.97 | 23.06 | 4,974,998 | +0.07(+0.29%) |
Oct 25, 2023 | 23.06 | 23.06 | 22.97 | 22.99 | 7,642,729 | -0.09(-0.37%) |
Oct 24, 2023 | 23.06 | 23.09 | 23.02 | 23.08 | 5,205,915 | +0.08(+0.33%) |
Oct 23, 2023 | 22.91 | 23.05 | 22.87 | 23.00 | 5,480,310 | +0.09(+0.38%) |
Oct 20, 2023 | 22.91 | 22.96 | 22.89 | 22.91 | 4,657,995 | +0.03(+0.13%) |
Oct 19, 2023 | 22.94 | 23.03 | 22.88 | 22.89 | 5,857,001 | -0.06(-0.25%) |
Oct 18, 2023 | 23.01 | 23.04 | 22.93 | 22.94 | 6,628,866 | -0.09(-0.37%) |
Oct 17, 2023 | 23.03 | 23.09 | 23.00 | 23.03 | 6,041,069 | -0.08(-0.33%) |
Oct 16, 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 12,029,632 | -0.01(-0.04%) |
Oct 13, 2023 | 23.20 | 23.22 | 23.10 | 23.12 | 5,685,688 | -0.01(-0.04%) |
Oct 12, 2023 | 23.22 | 23.22 | 23.09 | 23.13 | 6,758,444 | -0.10(-0.41%) |
Oct 11, 2023 | 23.28 | 23.28 | 23.13 | 23.22 | 4,888,999 | +0.00(+0.00%) |
Oct 10, 2023 | 23.16 | 23.27 | 23.15 | 23.22 | 4,997,661 | -0.01(-0.04%) |
Oct 09, 2023 | 23.12 | 23.23 | 23.11 | 23.23 | 2,830,209 | +0.14(+0.62%) |
Oct 06, 2023 | 22.98 | 23.12 | 22.95 | 23.09 | 5,283,933 | +0.01(+0.04%) |
Oct 05, 2023 | 23.04 | 23.08 | 23.01 | 23.08 | 7,099,055 | +0.05(+0.21%) |
Oct 04, 2023 | 23.04 | 23.04 | 22.92 | 23.03 | 25,916,534 | +0.06(+0.25%) |
Oct 03, 2023 | 23.09 | 23.13 | 22.94 | 22.97 | 16,337,262 | -0.18(-0.79%) |
Oct 02, 2023 | 23.23 | 23.23 | 23.13 | 23.15 | 8,785,345 | -0.09(-0.41%) |
Sep 29, 2023 | 23.34 | 23.37 | 23.24 | 23.25 | 5,711,277 | -0.02(-0.08%) |
Sep 28, 2023 | 23.16 | 23.29 | 23.14 | 23.27 | 4,120,277 | +0.10(+0.41%) |
Sep 27, 2023 | 23.25 | 23.26 | 23.15 | 23.17 | 4,756,427 | -0.03(-0.12%) |
Sep 26, 2023 | 23.26 | 23.28 | 23.19 | 23.20 | 9,618,985 | -0.08(-0.33%) |
Sep 25, 2023 | 23.26 | 23.30 | 23.28 | 23.28 | 2,995,438 | -0.02(-0.08%) |
Sep 22, 2023 | 23.32 | 23.36 | 23.29 | 23.30 | 3,605,916 | +0.03(+0.12%) |
Sep 21, 2023 | 23.30 | 23.33 | 23.27 | 23.27 | 5,193,226 | -0.10(-0.45%) |
Sep 20, 2023 | 23.45 | 23.46 | 23.37 | 23.37 | 3,344,179 | -0.03(-0.12%) |
Sep 19, 2023 | 23.40 | 23.44 | 23.38 | 23.40 | 3,345,986 | -0.03(-0.12%) |
Sep 18, 2023 | 23.41 | 23.46 | 23.41 | 23.43 | 3,729,355 | +0.00(+0.00%) |
Sep 15, 2023 | 23.45 | 23.47 | 23.41 | 23.43 | 3,928,848 | -0.04(-0.16%) |
Sep 14, 2023 | 23.50 | 23.50 | 23.45 | 23.47 | 5,332,694 | +0.03(+0.12%) |
Sep 13, 2023 | 23.42 | 23.47 | 23.40 | 23.44 | 5,159,991 | +0.04(+0.16%) |
Sep 12, 2023 | 23.36 | 23.43 | 23.36 | 23.40 | 3,425,493 | +0.00(+0.00%) |
Sep 11, 2023 | 23.41 | 23.42 | 23.37 | 23.40 | 3,575,033 | +0.02(+0.08%) |
Sep 08, 2023 | 23.41 | 23.45 | 23.36 | 23.38 | 4,207,302 | -0.01(-0.04%) |
Sep 07, 2023 | 23.32 | 23.40 | 23.31 | 23.39 | 3,637,255 | +0.06(+0.24%) |
Sep 06, 2023 | 23.34 | 23.35 | 23.28 | 23.33 | 3,440,471 | -0.02(-0.08%) |
Sep 05, 2023 | 23.46 | 23.46 | 23.35 | 23.35 | 4,772,626 | -0.10(-0.41%) |
Sep 01, 2023 | 23.51 | 23.51 | 23.41 | 23.45 | 4,972,944 | +0.01(+0.05%) |
Aug 31, 2023 | 23.44 | 23.46 | 23.39 | 23.44 | 4,590,836 | +0.00(+0.00%) |
Aug 30, 2023 | 23.45 | 23.47 | 23.42 | 23.44 | 6,263,458 | +0.01(+0.04%) |
Aug 29, 2023 | 23.32 | 23.43 | 23.30 | 23.43 | 5,829,570 | +0.10(+0.45%) |
Aug 28, 2023 | 23.30 | 23.35 | 23.29 | 23.32 | 4,522,061 | +0.07(+0.28%) |
Aug 25, 2023 | 23.21 | 23.29 | 23.18 | 23.26 | 4,972,301 | +0.07(+0.29%) |
Aug 24, 2023 | 23.31 | 23.31 | 23.18 | 23.19 | 8,338,310 | -0.10(-0.45%) |
Aug 23, 2023 | 23.24 | 23.33 | 23.23 | 23.30 | 4,102,626 | +0.14(+0.61%) |
Aug 22, 2023 | 23.20 | 23.20 | 23.14 | 23.15 | 3,574,315 | +0.00(+0.00%) |
Aug 21, 2023 | 23.16 | 23.16 | 23.10 | 23.15 | 3,560,500 | +0.01(+0.04%) |
Aug 18, 2023 | 23.09 | 23.21 | 23.09 | 23.14 | 5,525,471 | +0.03(+0.12%) |
Aug 17, 2023 | 23.21 | 23.22 | 23.10 | 23.12 | 6,044,459 | -0.09(-0.41%) |
Aug 16, 2023 | 23.24 | 23.29 | 23.20 | 23.21 | 3,207,017 | -0.05(-0.20%) |
Aug 15, 2023 | 23.27 | 23.31 | 23.25 | 23.26 | 5,303,540 | -0.05(-0.20%) |
Aug 14, 2023 | 23.28 | 23.32 | 23.23 | 23.30 | 4,552,201 | +0.03(+0.12%) |
Aug 11, 2023 | 23.25 | 23.30 | 23.23 | 23.28 | 5,693,750 | -0.03(-0.12%) |
Aug 10, 2023 | 23.37 | 23.41 | 23.25 | 23.30 | 9,590,551 | +0.00(+0.00%) |
Aug 09, 2023 | 23.30 | 23.33 | 23.26 | 23.30 | 5,328,063 | +0.00(+0.00%) |
Aug 08, 2023 | 23.25 | 23.31 | 23.22 | 23.30 | 4,122,318 | +0.05(+0.20%) |
Aug 07, 2023 | 23.24 | 23.27 | 23.20 | 23.26 | 4,419,308 | +0.06(+0.24%) |
Aug 04, 2023 | 23.20 | 23.29 | 23.19 | 23.20 | 5,039,514 | +0.09(+0.41%) |
Aug 03, 2023 | 23.13 | 23.15 | 23.08 | 23.11 | 5,138,655 | -0.08(-0.33%) |
Aug 02, 2023 | 23.18 | 23.18 | 23.13 | 23.18 | 6,840,341 | -0.06(-0.24%) |
Aug 01, 2023 | 23.27 | 23.29 | 23.21 | 23.24 | 5,440,932 | -0.07(-0.32%) |
Jul 31, 2023 | 23.29 | 23.34 | 23.28 | 23.31 | 1,727,215 | +0.06(+0.24%) |
Jul 28, 2023 | 23.25 | 23.27 | 23.21 | 23.26 | 2,620,102 | +0.09(+0.41%) |
Jul 27, 2023 | 23.34 | 23.36 | 23.12 | 23.16 | 5,250,168 | -0.14(-0.60%) |
Jul 26, 2023 | 23.21 | 23.31 | 23.20 | 23.30 | 2,086,038 | +0.09(+0.40%) |
Jul 25, 2023 | 23.24 | 23.25 | 23.19 | 23.21 | 1,344,689 | -0.03(-0.12%) |
Jul 24, 2023 | 23.28 | 23.31 | 23.23 | 23.24 | 4,377,004 | -0.01(-0.04%) |
Jul 21, 2023 | 23.26 | 23.28 | 23.22 | 23.25 | 3,393,055 | +0.04(+0.16%) |
Jul 20, 2023 | 23.23 | 23.23 | 23.17 | 23.21 | 3,371,045 | -0.06(-0.24%) |
Jul 19, 2023 | 23.29 | 23.33 | 23.26 | 23.27 | 3,999,101 | -0.01(-0.04%) |
Jul 18, 2023 | 23.25 | 23.30 | 23.24 | 23.27 | 4,195,364 | +0.06(+0.24%) |
Jul 17, 2023 | 23.21 | 23.26 | 23.17 | 23.22 | 3,675,000 | +0.02(+0.08%) |
Jul 14, 2023 | 23.29 | 23.30 | 23.19 | 23.20 | 4,062,456 | -0.11(-0.48%) |
Jul 13, 2023 | 23.28 | 23.33 | 23.26 | 23.31 | 3,082,066 | +0.11(+0.49%) |
Jul 12, 2023 | 23.18 | 23.24 | 23.17 | 23.20 | 6,073,511 | +0.14(+0.61%) |
Jul 11, 2023 | 23.00 | 23.06 | 22.99 | 23.06 | 4,704,915 | +0.08(+0.33%) |
Jul 10, 2023 | 22.90 | 23.00 | 22.88 | 22.98 | 3,010,366 | +0.08(+0.37%) |
Jul 07, 2023 | 22.88 | 23.01 | 22.85 | 22.90 | 4,532,634 | +0.01(+0.04%) |
Jul 06, 2023 | 22.86 | 22.90 | 22.82 | 22.89 | 7,670,991 | -0.11(-0.49%) |
Jul 05, 2023 | 23.03 | 23.04 | 22.97 | 23.00 | 6,196,075 | -0.03(-0.12%) |
Jul 03, 2023 | 23.06 | 23.06 | 23.01 | 23.03 | 1,157,693 | -0.03(-0.11%) |
Jun 30, 2023 | 23.04 | 23.10 | 23.01 | 23.06 | 5,407,278 | +0.07(+0.33%) |
Jun 29, 2023 | 22.94 | 22.98 | 22.89 | 22.98 | 6,639,111 | -0.03(-0.12%) |
Jun 28, 2023 | 22.93 | 23.01 | 22.89 | 23.01 | 2,496,615 | +0.10(+0.45%) |
Jun 27, 2023 | 22.89 | 22.93 | 22.87 | 22.91 | 2,172,463 | +0.05(+0.20%) |
Jun 26, 2023 | 22.86 | 22.89 | 22.81 | 22.86 | 3,168,917 | +0.04(+0.16%) |
Jun 23, 2023 | 22.85 | 22.86 | 22.80 | 22.82 | 6,752,251 | -0.07(-0.29%) |
Jun 22, 2023 | 22.91 | 22.92 | 22.87 | 22.89 | 5,493,495 | -0.05(-0.20%) |
Jun 21, 2023 | 22.94 | 22.96 | 22.90 | 22.94 | 5,870,900 | -0.05(-0.20%) |
Jun 20, 2023 | 22.99 | 23.01 | 22.97 | 22.98 | 2,510,605 | -0.03(-0.12%) |
Jun 16, 2023 | 23.07 | 23.07 | 22.99 | 23.01 | 5,546,273 | -0.05(-0.20%) |
Jun 15, 2023 | 23.02 | 23.08 | 22.99 | 23.06 | 6,053,901 | +0.35(+1.53%) |
May 08, 2023 | 22.75 | 22.75 | 22.67 | 22.71 | 2,985,405 | -0.04(-0.16%) |
May 05, 2023 | 22.73 | 22.78 | 22.69 | 22.75 | 4,122,075 | +0.07(+0.33%) |
May 04, 2023 | 22.68 | 22.68 | 22.60 | 22.67 | 4,899,103 | -0.03(-0.12%) |
May 03, 2023 | 22.76 | 22.83 | 22.70 | 22.70 | 5,252,870 | -0.03(-0.12%) |
May 02, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 5,984,351 | +0.00(+0.00%) |
May 01, 2023 | 22.79 | 22.81 | 22.72 | 22.73 | 3,219,072 | -0.09(-0.39%) |
Apr 28, 2023 | 22.78 | 22.84 | 22.74 | 22.82 | 5,005,328 | +0.08(+0.37%) |
Apr 27, 2023 | 22.76 | 22.80 | 22.69 | 22.73 | 3,795,402 | +0.06(+0.24%) |
Apr 26, 2023 | 22.75 | 22.75 | 22.66 | 22.68 | 2,561,505 | -0.07(-0.32%) |
Apr 25, 2023 | 22.79 | 22.80 | 22.73 | 22.75 | 2,757,571 | -0.04(-0.16%) |
Apr 24, 2023 | 22.75 | 22.82 | 22.74 | 22.79 | 4,194,171 | +0.06(+0.24%) |
Apr 21, 2023 | 22.71 | 22.76 | 22.67 | 22.73 | 3,034,484 | +0.04(+0.16%) |
Apr 20, 2023 | 22.65 | 22.70 | 22.62 | 22.70 | 2,195,846 | +0.00(+0.00%) |
Apr 19, 2023 | 22.70 | 22.73 | 22.68 | 22.70 | 3,965,081 | -0.06(-0.28%) |
Apr 18, 2023 | 22.77 | 22.82 | 22.72 | 22.76 | 3,216,409 | +0.03(+0.12%) |
Apr 17, 2023 | 22.75 | 22.76 | 22.68 | 22.73 | 2,936,670 | -0.05(-0.20%) |
Apr 14, 2023 | 22.81 | 22.83 | 22.72 | 22.78 | 3,582,339 | -0.04(-0.16%) |
Apr 13, 2023 | 22.74 | 22.85 | 22.72 | 22.82 | 18,029,840 | +0.13(+0.57%) |
Apr 12, 2023 | 22.82 | 22.82 | 22.66 | 22.69 | 2,862,739 | -0.02(-0.08%) |
Apr 11, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 3,698,420 | +0.05(+0.20%) |
Apr 10, 2023 | 22.62 | 22.67 | 22.55 | 22.66 | 6,550,276 | +0.00(+0.00%) |
Apr 06, 2023 | 22.59 | 22.70 | 22.54 | 22.66 | 3,364,026 | +0.08(+0.37%) |
Apr 05, 2023 | 22.70 | 22.70 | 22.57 | 22.58 | 7,796,426 | -0.12(-0.53%) |
Apr 04, 2023 | 22.77 | 22.78 | 22.68 | 22.70 | 4,725,480 | -0.04(-0.16%) |
Apr 03, 2023 | 22.73 | 22.77 | 22.68 | 22.73 | 11,412,055 | -0.03(-0.15%) |
Mar 31, 2023 | 22.60 | 22.78 | 22.60 | 22.77 | 7,327,325 | +0.21(+0.93%) |
Mar 30, 2023 | 22.48 | 22.56 | 22.43 | 22.56 | 5,352,234 | +0.12(+0.53%) |
Mar 29, 2023 | 22.30 | 22.44 | 22.27 | 22.44 | 5,622,777 | +0.23(+1.03%) |
Mar 28, 2023 | 22.20 | 22.22 | 22.13 | 22.21 | 5,159,572 | +0.00(+0.00%) |
Mar 27, 2023 | 22.29 | 22.31 | 22.20 | 22.21 | 5,490,359 | -0.02(-0.08%) |
Mar 24, 2023 | 22.20 | 22.27 | 22.17 | 22.23 | 7,683,790 | -0.02(-0.08%) |
Mar 23, 2023 | 22.39 | 22.42 | 22.19 | 22.24 | 4,562,643 | -0.05(-0.25%) |
Mar 22, 2023 | 22.33 | 22.52 | 22.25 | 22.30 | 6,242,670 | -0.02(-0.08%) |
Mar 21, 2023 | 22.31 | 22.35 | 22.23 | 22.32 | 5,248,981 | +0.17(+0.79%) |
Mar 20, 2023 | 22.20 | 22.25 | 22.12 | 22.14 | 4,626,418 | -0.07(-0.33%) |
Mar 17, 2023 | 22.23 | 22.32 | 22.18 | 22.22 | 7,427,026 | -0.12(-0.53%) |
Mar 16, 2023 | 22.20 | 22.39 | 22.18 | 22.34 | 6,881,498 | +0.09(+0.41%) |
Mar 15, 2023 | 22.14 | 22.27 | 22.13 | 22.24 | 10,424,046 | -0.11(-0.49%) |
Mar 14, 2023 | 22.35 | 22.40 | 22.27 | 22.35 | 7,014,301 | +0.15(+0.66%) |
Mar 13, 2023 | 22.27 | 22.46 | 22.18 | 22.21 | 15,716,504 | -0.13(-0.57%) |
Mar 10, 2023 | 22.36 | 22.46 | 22.27 | 22.34 | 8,186,740 | +0.00(+0.00%) |
Mar 09, 2023 | 22.45 | 22.53 | 22.30 | 22.34 | 9,313,170 | -0.11(-0.49%) |
Mar 08, 2023 | 22.49 | 22.52 | 22.39 | 22.45 | 9,096,181 | -0.05(-0.24%) |
Mar 07, 2023 | 22.63 | 22.63 | 22.50 | 22.50 | 7,717,918 | -0.12(-0.53%) |
Mar 06, 2023 | 22.68 | 22.68 | 22.59 | 22.62 | 4,678,492 | +0.01(+0.04%) |
Mar 03, 2023 | 22.50 | 22.64 | 22.48 | 22.61 | 4,496,494 | +0.19(+0.86%) |
Mar 02, 2023 | 22.35 | 22.46 | 22.33 | 22.42 | 5,582,927 | +0.00(+0.00%) |
Mar 01, 2023 | 22.44 | 22.44 | 22.35 | 22.42 | 6,588,031 | -0.02(-0.11%) |
Feb 28, 2023 | 22.49 | 22.49 | 22.42 | 22.44 | 5,477,913 | -0.04(-0.16%) |
Feb 27, 2023 | 22.45 | 22.51 | 22.42 | 22.48 | 3,706,508 | +0.09(+0.41%) |
Feb 24, 2023 | 22.31 | 22.41 | 22.30 | 22.39 | 7,595,941 | -0.08(-0.36%) |
Feb 23, 2023 | 22.40 | 22.50 | 22.36 | 22.47 | 3,839,349 | +0.16(+0.74%) |
Feb 22, 2023 | 22.26 | 22.37 | 22.25 | 22.31 | 5,339,387 | +0.13(+0.57%) |
Feb 21, 2023 | 22.34 | 22.35 | 22.14 | 22.18 | 18,175,306 | -0.31(-1.38%) |
Feb 17, 2023 | 22.36 | 22.52 | 22.30 | 22.49 | 14,605,051 | +0.10(+0.45%) |
Feb 16, 2023 | 22.46 | 22.48 | 22.36 | 22.39 | 8,241,450 | -0.14(-0.61%) |
Feb 15, 2023 | 22.49 | 22.54 | 22.44 | 22.52 | 4,147,515 | -0.03(-0.12%) |
Feb 14, 2023 | 22.49 | 22.58 | 22.42 | 22.55 | 7,437,900 | +0.03(+0.12%) |
Feb 13, 2023 | 22.51 | 22.58 | 22.47 | 22.52 | 4,021,449 | +0.03(+0.12%) |
Feb 10, 2023 | 22.59 | 22.59 | 22.45 | 22.50 | 4,760,249 | -0.08(-0.36%) |
Feb 09, 2023 | 22.75 | 22.75 | 22.58 | 22.58 | 3,597,795 | -0.11(-0.48%) |
Feb 08, 2023 | 22.71 | 22.75 | 22.65 | 22.69 | 4,251,901 | -0.06(-0.28%) |
Feb 07, 2023 | 22.67 | 22.80 | 22.65 | 22.75 | 5,055,599 | +0.09(+0.40%) |
Feb 06, 2023 | 22.70 | 22.71 | 22.65 | 22.66 | 5,116,805 | -0.10(-0.44%) |
Feb 03, 2023 | 22.78 | 22.86 | 22.74 | 22.76 | 6,789,863 | -0.15(-0.64%) |
Feb 02, 2023 | 22.95 | 22.98 | 22.89 | 22.91 | 12,294,721 | +0.09(+0.40%) |
Feb 01, 2023 | 22.66 | 22.87 | 22.59 | 22.82 | 6,486,742 | +0.15(+0.65%) |
Jan 31, 2023 | 22.59 | 22.67 | 22.57 | 22.67 | 3,913,733 | +0.15(+0.68%) |
Jan 30, 2023 | 22.54 | 22.58 | 22.51 | 22.51 | 4,003,184 | -0.10(-0.44%) |
Jan 27, 2023 | 22.61 | 22.64 | 22.58 | 22.61 | 7,522,448 | -0.04(-0.16%) |
Jan 26, 2023 | 22.64 | 22.65 | 22.56 | 22.65 | 4,525,072 | +0.05(+0.20%) |
Jan 25, 2023 | 22.54 | 22.61 | 22.51 | 22.60 | 3,789,057 | +0.01(+0.04%) |
Jan 24, 2023 | 22.55 | 22.59 | 22.50 | 22.59 | 2,952,571 | +0.04(+0.16%) |
Jan 23, 2023 | 22.58 | 22.63 | 22.54 | 22.56 | 4,280,654 | -0.04(-0.16%) |
Jan 20, 2023 | 22.54 | 22.60 | 22.48 | 22.59 | 6,229,953 | +0.06(+0.28%) |
Jan 19, 2023 | 22.57 | 22.59 | 22.50 | 22.53 | 4,830,485 | -0.08(-0.36%) |
Jan 18, 2023 | 22.70 | 22.76 | 22.60 | 22.61 | 10,167,266 | -0.01(-0.04%) |
Jan 17, 2023 | 22.63 | 22.64 | 22.59 | 22.62 | 3,385,099 | -0.05(-0.20%) |
Jan 13, 2023 | 22.59 | 22.69 | 22.56 | 22.67 | 7,215,596 | +0.02(+0.08%) |
Jan 12, 2023 | 22.59 | 22.65 | 22.52 | 22.65 | 5,721,737 | +0.11(+0.48%) |
Jan 11, 2023 | 22.50 | 22.54 | 22.44 | 22.54 | 4,591,015 | +0.09(+0.40%) |
Jan 10, 2023 | 22.48 | 22.50 | 22.41 | 22.45 | 8,421,114 | -0.03(-0.12%) |
Jan 09, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 7,331,498 | +0.09(+0.40%) |
Jan 06, 2023 | 22.25 | 22.45 | 22.21 | 22.39 | 4,581,804 | +0.22(+0.98%) |
Jan 05, 2023 | 22.13 | 22.19 | 22.09 | 22.17 | 6,445,061 | +0.02(+0.08%) |
Jan 04, 2023 | 22.12 | 22.20 | 22.03 | 22.15 | 3,988,662 | +0.15(+0.70%) |
Jan 03, 2023 | 22.07 | 22.11 | 21.97 | 22.00 | 5,968,786 | +0.04(+0.17%) |
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,146 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,858 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,119 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,856 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,091 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,246 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,381 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,348 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,824 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,676,983 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,381 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,537 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,328 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,776 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,390 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,045 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,015 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,223 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,389 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,863 | -0.02(-0.08%) |
Dec 01, 2022 | 22.30 | 22.30 | 22.20 | 22.28 | 5,795,295 | +0.05(+0.21%) |
Nov 30, 2022 | 21.99 | 22.23 | 21.94 | 22.23 | 5,454,788 | +0.26(+1.18%) |
Nov 29, 2022 | 21.88 | 22.00 | 21.86 | 21.98 | 6,793,468 | +0.08(+0.37%) |
Nov 28, 2022 | 22.02 | 22.03 | 21.88 | 21.89 | 4,014,023 | -0.13(-0.61%) |
Nov 25, 2022 | 22.09 | 22.09 | 22.01 | 22.03 | 2,270,156 | -0.05(-0.24%) |
Nov 23, 2022 | 21.96 | 22.09 | 21.96 | 22.08 | 2,635,698 | +0.10(+0.45%) |
Nov 22, 2022 | 21.92 | 22.00 | 21.89 | 21.98 | 3,038,666 | +0.11(+0.49%) |
Nov 21, 2022 | 21.87 | 21.91 | 21.84 | 21.88 | 2,381,884 | -0.01(-0.04%) |
Nov 18, 2022 | 21.93 | 21.94 | 21.83 | 21.89 | 3,849,547 | +0.03(+0.12%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.78 | 21.86 | 7,190,403 | -0.08(-0.37%) |
Nov 16, 2022 | 21.95 | 21.98 | 21.93 | 21.94 | 6,903,255 | -0.04(-0.20%) |
Nov 15, 2022 | 22.00 | 22.01 | 21.86 | 21.98 | 10,459,382 | +0.19(+0.86%) |
Nov 14, 2022 | 21.93 | 21.94 | 21.80 | 21.80 | 4,379,173 | -0.15(-0.69%) |
Nov 11, 2022 | 21.91 | 22.04 | 21.84 | 21.95 | 5,069,623 | +0.04(+0.16%) |
Nov 10, 2022 | 21.83 | 21.91 | 21.73 | 21.91 | 11,931,612 | +0.54(+2.51%) |
Nov 09, 2022 | 21.55 | 21.55 | 21.34 | 21.38 | 6,783,938 | -0.21(-0.95%) |
Nov 08, 2022 | 21.62 | 21.65 | 21.53 | 21.58 | 5,691,073 | +0.00(+0.00%) |
Nov 07, 2022 | 21.63 | 21.64 | 21.55 | 21.58 | 4,910,006 | -0.01(-0.04%) |
Nov 04, 2022 | 21.62 | 21.65 | 21.48 | 21.59 | 5,553,015 | +0.11(+0.50%) |
Nov 03, 2022 | 21.39 | 21.50 | 21.33 | 21.48 | 6,938,561 | -0.05(-0.25%) |
Nov 02, 2022 | 21.71 | 21.53 | 21.54 | 13,259,053 | -0.16(-0.74%) |