Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 22.15 | 22.28 | 22.11 | 22.13 | 114,697 | +0.00(+0.02%) |
Dec 28, 2023 | 22.11 | 22.17 | 22.00 | 22.12 | 295,656 | -0.04(-0.16%) |
Dec 27, 2023 | 22.11 | 22.20 | 22.11 | 22.16 | 167,327 | -0.04(-0.18%) |
Dec 26, 2023 | 22.31 | 22.31 | 22.15 | 22.20 | 87,007 | +0.07(+0.32%) |
Dec 22, 2023 | 22.13 | 22.19 | 22.08 | 22.13 | 138,671 | +0.04(+0.18%) |
Dec 21, 2023 | 22.10 | 22.15 | 22.05 | 22.09 | 174,125 | -0.05(-0.23%) |
Dec 20, 2023 | 22.06 | 22.24 | 22.05 | 22.14 | 171,547 | +0.06(+0.27%) |
Dec 19, 2023 | 22.04 | 22.18 | 22.03 | 22.08 | 131,580 | -0.02(-0.09%) |
Dec 18, 2023 | 22.17 | 22.17 | 22.02 | 22.10 | 188,489 | -0.04(-0.18%) |
Dec 15, 2023 | 22.06 | 22.16 | 22.02 | 22.14 | 148,350 | +0.08(+0.36%) |
Dec 14, 2023 | 22.04 | 22.13 | 21.99 | 22.06 | 527,955 | -0.02(-0.09%) |
Dec 13, 2023 | 22.02 | 22.08 | 21.89 | 22.08 | 238,806 | +0.10(+0.45%) |
Dec 12, 2023 | 21.88 | 21.98 | 21.88 | 21.98 | 131,447 | +0.05(+0.23%) |
Dec 11, 2023 | 21.94 | 21.94 | 21.87 | 21.93 | 165,538 | -0.01(-0.05%) |
Dec 08, 2023 | 21.99 | 21.99 | 21.87 | 21.94 | 75,309 | -0.03(-0.14%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.88 | 21.97 | 104,674 | -0.02(-0.09%) |
Dec 06, 2023 | 21.91 | 22.00 | 21.87 | 21.99 | 162,400 | +0.11(+0.53%) |
Dec 05, 2023 | 21.84 | 21.91 | 21.84 | 21.88 | 86,439 | -0.02(-0.07%) |
Dec 04, 2023 | 21.79 | 21.90 | 21.78 | 21.89 | 81,108 | +0.07(+0.32%) |
Dec 01, 2023 | 21.75 | 21.89 | 21.75 | 21.82 | 164,678 | +0.00(+0.00%) |
Nov 30, 2023 | 21.79 | 21.83 | 21.78 | 21.82 | 64,381 | -0.11(-0.50%) |
Nov 29, 2023 | 21.91 | 21.93 | 21.76 | 21.93 | 426,938 | +0.21(+0.97%) |
Nov 28, 2023 | 21.66 | 21.83 | 21.66 | 21.72 | 127,956 | +0.08(+0.37%) |
Nov 27, 2023 | 21.62 | 21.71 | 21.61 | 21.64 | 74,312 | +0.06(+0.28%) |
Nov 24, 2023 | 21.66 | 21.66 | 21.57 | 21.58 | 33,585 | -0.06(-0.28%) |
Nov 22, 2023 | 21.58 | 21.70 | 21.58 | 21.64 | 113,338 | +0.06(+0.28%) |
Nov 21, 2023 | 21.58 | 21.65 | 21.55 | 21.58 | 131,412 | -0.02(-0.09%) |
Nov 20, 2023 | 21.64 | 21.69 | 21.60 | 21.60 | 82,430 | -0.02(-0.09%) |
Nov 17, 2023 | 21.63 | 21.64 | 21.56 | 21.62 | 133,585 | +0.03(+0.14%) |
Nov 16, 2023 | 21.59 | 21.68 | 21.58 | 21.59 | 229,952 | -0.11(-0.51%) |
Nov 15, 2023 | 21.47 | 21.70 | 21.47 | 21.70 | 457,003 | +0.18(+0.84%) |
Nov 14, 2023 | 21.49 | 21.66 | 21.47 | 21.52 | 80,067 | +0.16(+0.75%) |
Nov 13, 2023 | 21.35 | 21.53 | 21.35 | 21.36 | 178,317 | +0.05(+0.23%) |
Nov 10, 2023 | 21.58 | 21.59 | 21.30 | 21.31 | 581,810 | -0.20(-0.93%) |
Nov 09, 2023 | 21.65 | 21.70 | 21.51 | 21.51 | 210,774 | -0.13(-0.60%) |
Nov 08, 2023 | 21.63 | 21.69 | 21.62 | 21.64 | 100,896 | -0.05(-0.23%) |
Nov 07, 2023 | 21.66 | 21.71 | 21.60 | 21.69 | 613,427 | +0.12(+0.56%) |
Nov 06, 2023 | 21.61 | 21.63 | 21.57 | 21.57 | 82,169 | -0.07(-0.32%) |
Nov 03, 2023 | 21.61 | 21.68 | 21.61 | 21.64 | 112,518 | +0.15(+0.70%) |
Nov 02, 2023 | 21.40 | 21.54 | 21.40 | 21.49 | 470,231 | +0.09(+0.44%) |
Nov 01, 2023 | 21.39 | 21.44 | 21.36 | 21.39 | 59,160 | -0.07(-0.35%) |
Oct 31, 2023 | 21.47 | 21.53 | 21.46 | 21.47 | 100,377 | -0.01(-0.05%) |
Oct 30, 2023 | 21.51 | 21.51 | 21.46 | 21.48 | 54,126 | -0.06(-0.28%) |
Oct 27, 2023 | 21.53 | 21.54 | 21.47 | 21.54 | 100,328 | -0.01(-0.05%) |
Oct 26, 2023 | 21.46 | 21.59 | 21.42 | 21.55 | 772,670 | +0.07(+0.33%) |
Oct 25, 2023 | 21.44 | 21.49 | 21.39 | 21.48 | 375,526 | +0.05(+0.23%) |
Oct 24, 2023 | 21.36 | 21.44 | 21.34 | 21.43 | 96,178 | +0.05(+0.23%) |
Oct 23, 2023 | 21.38 | 21.42 | 21.32 | 21.38 | 75,158 | +0.00(+0.00%) |
Oct 20, 2023 | 21.40 | 21.44 | 21.37 | 21.38 | 63,208 | +0.04(+0.19%) |
Oct 19, 2023 | 21.51 | 21.58 | 21.33 | 21.34 | 98,126 | -0.17(-0.79%) |
Oct 18, 2023 | 21.39 | 21.56 | 21.39 | 21.51 | 59,449 | +0.04(+0.19%) |
Oct 17, 2023 | 21.61 | 21.71 | 21.39 | 21.47 | 521,434 | -0.18(-0.83%) |
Oct 16, 2023 | 21.84 | 21.84 | 21.64 | 21.65 | 92,262 | -0.15(-0.69%) |
Oct 13, 2023 | 21.84 | 21.84 | 21.65 | 21.80 | 96,758 | +0.02(+0.09%) |
Oct 12, 2023 | 21.85 | 21.85 | 21.71 | 21.78 | 38,649 | -0.05(-0.23%) |
Oct 11, 2023 | 21.75 | 21.84 | 21.69 | 21.83 | 89,811 | +0.09(+0.41%) |
Oct 10, 2023 | 21.66 | 21.75 | 21.61 | 21.74 | 79,283 | +0.03(+0.14%) |
Oct 09, 2023 | 21.62 | 21.75 | 21.58 | 21.71 | 45,286 | +0.06(+0.28%) |
Oct 06, 2023 | 21.59 | 21.67 | 21.53 | 21.65 | 553,411 | -0.01(-0.05%) |
Oct 05, 2023 | 21.47 | 21.73 | 21.46 | 21.66 | 338,128 | +0.13(+0.60%) |
Oct 04, 2023 | 21.43 | 21.62 | 21.40 | 21.53 | 118,801 | +0.18(+0.84%) |
Oct 03, 2023 | 21.47 | 21.49 | 21.35 | 21.35 | 107,879 | -0.14(-0.65%) |
Oct 02, 2023 | 21.58 | 21.60 | 21.46 | 21.49 | 98,600 | -0.13(-0.60%) |
Sep 29, 2023 | 21.61 | 21.69 | 21.61 | 21.62 | 76,017 | +0.02(+0.09%) |
Sep 28, 2023 | 21.62 | 21.72 | 21.53 | 21.60 | 235,513 | -0.07(-0.32%) |
Sep 27, 2023 | 21.67 | 21.69 | 21.61 | 21.67 | 82,556 | +0.00(+0.00%) |
Sep 26, 2023 | 21.74 | 21.75 | 21.66 | 21.67 | 93,034 | +0.01(+0.05%) |
Sep 25, 2023 | 21.78 | 21.86 | 21.65 | 21.66 | 88,422 | -0.17(-0.78%) |
Sep 22, 2023 | 21.77 | 21.85 | 21.76 | 21.83 | 112,150 | +0.06(+0.28%) |
Sep 21, 2023 | 21.86 | 21.90 | 21.77 | 21.77 | 156,403 | -0.14(-0.64%) |
Sep 20, 2023 | 21.94 | 21.97 | 21.88 | 21.91 | 179,754 | +0.03(+0.14%) |
Sep 19, 2023 | 21.92 | 21.99 | 21.87 | 21.88 | 300,228 | -0.05(-0.23%) |
Sep 18, 2023 | 21.98 | 22.00 | 21.92 | 21.93 | 161,698 | -0.04(-0.18%) |
Sep 15, 2023 | 21.94 | 22.00 | 21.93 | 21.97 | 58,369 | +0.00(+0.00%) |
Sep 14, 2023 | 21.94 | 22.01 | 21.94 | 21.97 | 465,803 | -0.01(-0.05%) |
Sep 13, 2023 | 21.95 | 22.03 | 21.93 | 21.98 | 105,931 | +0.02(+0.09%) |
Sep 12, 2023 | 21.91 | 22.02 | 21.91 | 21.96 | 71,040 | +0.04(+0.18%) |
Sep 11, 2023 | 21.92 | 22.02 | 21.91 | 21.92 | 48,979 | +0.01(+0.05%) |
Sep 08, 2023 | 21.95 | 22.04 | 21.90 | 21.91 | 68,357 | +0.01(+0.05%) |
Sep 07, 2023 | 21.95 | 22.06 | 21.87 | 21.90 | 117,745 | -0.05(-0.23%) |
Sep 06, 2023 | 22.01 | 22.01 | 21.86 | 21.95 | 687,999 | +0.05(+0.23%) |
Sep 05, 2023 | 22.07 | 22.15 | 21.90 | 21.90 | 161,636 | -0.12(-0.54%) |
Sep 01, 2023 | 22.11 | 22.14 | 21.93 | 22.02 | 127,988 | -0.12(-0.54%) |
Aug 31, 2023 | 22.06 | 22.29 | 22.04 | 22.14 | 849,886 | +0.06(+0.27%) |
Aug 30, 2023 | 21.97 | 22.32 | 21.97 | 22.08 | 643,302 | +0.14(+0.64%) |
Aug 29, 2023 | 21.94 | 22.20 | 21.94 | 21.94 | 68,872 | -0.04(-0.18%) |
Aug 28, 2023 | 22.01 | 22.06 | 21.97 | 21.98 | 36,016 | +0.01(+0.05%) |
Aug 25, 2023 | 22.06 | 22.09 | 21.96 | 21.97 | 72,736 | -0.04(-0.18%) |
Aug 24, 2023 | 21.97 | 22.18 | 21.93 | 22.01 | 410,401 | -0.01(-0.05%) |
Aug 23, 2023 | 22.07 | 22.07 | 21.93 | 22.02 | 65,486 | +0.02(+0.09%) |
Aug 22, 2023 | 21.90 | 22.05 | 21.89 | 22.00 | 124,189 | +0.10(+0.46%) |
Aug 21, 2023 | 21.98 | 22.04 | 21.87 | 21.90 | 414,452 | -0.11(-0.50%) |
Aug 18, 2023 | 22.05 | 22.19 | 22.00 | 22.01 | 383,635 | -0.07(-0.32%) |
Aug 17, 2023 | 22.17 | 22.21 | 22.08 | 22.08 | 57,987 | -0.14(-0.63%) |
Aug 16, 2023 | 22.14 | 22.25 | 22.13 | 22.22 | 453,860 | +0.02(+0.09%) |
Aug 15, 2023 | 22.12 | 22.25 | 22.03 | 22.20 | 351,286 | +0.10(+0.45%) |
Aug 14, 2023 | 22.05 | 22.18 | 22.01 | 22.10 | 21,501 | +0.04(+0.18%) |
Aug 11, 2023 | 21.98 | 22.09 | 21.98 | 22.06 | 444,994 | +0.05(+0.23%) |
Aug 10, 2023 | 22.18 | 22.19 | 22.01 | 22.01 | 445,855 | -0.07(-0.32%) |
Aug 09, 2023 | 22.18 | 22.28 | 22.05 | 22.08 | 48,764 | -0.16(-0.72%) |
Aug 08, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 387,601 | +0.12(+0.54%) |
Aug 07, 2023 | 22.07 | 22.12 | 22.07 | 22.12 | 392,141 | +0.05(+0.23%) |
Aug 04, 2023 | 21.95 | 22.13 | 21.95 | 22.07 | 29,322 | +0.14(+0.64%) |
Aug 03, 2023 | 21.94 | 22.06 | 21.92 | 21.93 | 40,689 | -0.09(-0.41%) |
Aug 02, 2023 | 22.05 | 22.18 | 22.02 | 22.02 | 47,370 | -0.06(-0.27%) |
Aug 01, 2023 | 22.06 | 22.21 | 22.06 | 22.08 | 70,255 | -0.09(-0.41%) |
Jul 31, 2023 | 22.15 | 22.29 | 22.14 | 22.17 | 97,532 | -0.03(-0.14%) |
Jul 28, 2023 | 22.27 | 22.29 | 22.14 | 22.20 | 60,666 | -0.09(-0.40%) |
Jul 27, 2023 | 22.19 | 22.29 | 22.16 | 22.29 | 95,360 | +0.06(+0.27%) |
Jul 26, 2023 | 22.24 | 22.30 | 22.19 | 22.23 | 659,378 | +0.03(+0.14%) |
Jul 25, 2023 | 22.23 | 22.32 | 22.19 | 22.20 | 108,055 | -0.12(-0.54%) |
Jul 24, 2023 | 22.31 | 22.32 | 22.21 | 22.32 | 33,174 | +0.01(+0.04%) |
Jul 21, 2023 | 22.35 | 22.36 | 22.25 | 22.31 | 31,027 | +0.03(+0.13%) |
Jul 20, 2023 | 22.34 | 22.38 | 22.28 | 22.28 | 48,092 | -0.11(-0.49%) |
Jul 19, 2023 | 22.27 | 22.39 | 22.24 | 22.39 | 99,696 | +0.10(+0.45%) |
Jul 18, 2023 | 22.24 | 22.35 | 22.21 | 22.29 | 45,316 | +0.03(+0.13%) |
Jul 17, 2023 | 22.25 | 22.33 | 22.09 | 22.26 | 41,163 | -0.05(-0.22%) |
Jul 14, 2023 | 22.31 | 22.31 | 22.18 | 22.31 | 73,904 | -0.03(-0.13%) |
Jul 13, 2023 | 22.23 | 22.35 | 22.16 | 22.34 | 45,163 | +0.14(+0.63%) |
Jul 12, 2023 | 22.25 | 22.31 | 22.20 | 22.20 | 80,574 | -0.08(-0.36%) |
Jul 11, 2023 | 22.20 | 22.28 | 22.15 | 22.28 | 65,317 | +0.07(+0.32%) |
Jul 10, 2023 | 22.18 | 22.23 | 22.14 | 22.21 | 37,926 | -0.01(-0.05%) |
Jul 07, 2023 | 22.25 | 22.25 | 22.10 | 22.22 | 77,922 | -0.01(-0.04%) |
Jul 06, 2023 | 22.25 | 22.25 | 22.07 | 22.23 | 110,959 | -0.07(-0.31%) |
Jul 05, 2023 | 22.33 | 22.33 | 22.13 | 22.30 | 100,060 | +0.04(+0.18%) |
Jul 03, 2023 | 22.31 | 22.32 | 22.21 | 22.26 | 48,688 | -0.04(-0.18%) |
Jun 30, 2023 | 22.32 | 22.36 | 22.25 | 22.30 | 44,958 | +0.00(+0.00%) |
Jun 29, 2023 | 22.36 | 22.36 | 22.18 | 22.30 | 223,087 | -0.07(-0.31%) |
Jun 28, 2023 | 22.32 | 22.41 | 22.27 | 22.37 | 190,527 | +0.03(+0.13%) |
Jun 27, 2023 | 22.24 | 22.37 | 22.24 | 22.34 | 622,455 | +0.06(+0.27%) |
Jun 26, 2023 | 22.15 | 22.43 | 22.12 | 22.28 | 94,679 | +0.20(+0.91%) |
Jun 23, 2023 | 22.21 | 22.25 | 22.08 | 22.08 | 714,388 | -0.06(-0.27%) |
Jun 22, 2023 | 22.17 | 22.25 | 22.07 | 22.14 | 143,212 | -0.03(-0.14%) |
Jun 21, 2023 | 22.17 | 22.24 | 22.15 | 22.17 | 70,036 | -0.01(-0.05%) |
Jun 20, 2023 | 22.14 | 22.22 | 22.14 | 22.18 | 71,020 | -0.01(-0.05%) |
Jun 16, 2023 | 22.05 | 22.20 | 22.05 | 22.19 | 85,873 | -0.04(-0.16%) |
Jun 15, 2023 | 22.21 | 22.24 | 22.17 | 22.23 | 63,320 | -0.01(-0.07%) |
Jun 14, 2023 | 22.14 | 22.24 | 22.14 | 22.24 | 792,034 | +0.03(+0.14%) |
Jun 13, 2023 | 22.19 | 22.21 | 22.09 | 22.21 | 54,998 | +0.13(+0.59%) |
Jun 12, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 30,917 | +0.02(+0.09%) |
Jun 09, 2023 | 22.09 | 22.16 | 22.06 | 22.06 | 364,168 | -0.05(-0.23%) |
Jun 08, 2023 | 22.06 | 22.14 | 22.04 | 22.11 | 725,825 | +0.10(+0.45%) |
Jun 07, 2023 | 22.15 | 22.18 | 22.01 | 22.01 | 113,886 | -0.08(-0.36%) |
Jun 06, 2023 | 22.17 | 22.17 | 22.03 | 22.09 | 358,306 | -0.01(-0.05%) |
Jun 05, 2023 | 22.09 | 22.15 | 21.92 | 22.10 | 43,092 | +0.01(+0.05%) |
Jun 02, 2023 | 22.32 | 22.32 | 22.02 | 22.09 | 137,549 | -0.10(-0.45%) |
Jun 01, 2023 | 22.27 | 22.31 | 22.15 | 22.19 | 111,985 | -0.11(-0.49%) |
May 31, 2023 | 22.07 | 22.33 | 22.07 | 22.30 | 670,542 | +0.28(+1.27%) |
May 30, 2023 | 22.04 | 22.09 | 21.93 | 22.02 | 147,037 | +0.01(+0.05%) |
May 26, 2023 | 21.86 | 22.01 | 21.86 | 22.01 | 70,760 | +0.03(+0.14%) |
May 25, 2023 | 21.92 | 22.00 | 21.87 | 21.98 | 61,682 | +0.10(+0.46%) |
May 24, 2023 | 21.95 | 21.96 | 21.87 | 21.88 | 57,286 | -0.13(-0.59%) |
May 23, 2023 | 22.05 | 22.05 | 21.88 | 22.01 | 86,625 | +0.00(+0.00%) |
May 22, 2023 | 22.01 | 22.15 | 21.87 | 22.01 | 400,459 | +0.08(+0.36%) |
May 19, 2023 | 22.10 | 22.21 | 21.93 | 21.93 | 728,023 | -0.29(-1.31%) |
May 18, 2023 | 22.32 | 22.35 | 22.22 | 22.22 | 71,463 | -0.16(-0.71%) |
May 17, 2023 | 22.44 | 22.45 | 22.23 | 22.38 | 127,461 | -0.03(-0.13%) |
May 16, 2023 | 22.32 | 22.44 | 22.22 | 22.41 | 723,567 | +0.06(+0.27%) |
May 15, 2023 | 22.24 | 22.35 | 22.16 | 22.35 | 249,622 | +0.18(+0.81%) |
May 12, 2023 | 22.24 | 22.30 | 22.17 | 22.17 | 102,914 | -0.02(-0.09%) |
May 11, 2023 | 22.25 | 22.32 | 22.19 | 22.19 | 176,145 | -0.04(-0.18%) |
May 10, 2023 | 22.33 | 22.34 | 22.18 | 22.23 | 252,604 | -0.03(-0.13%) |
May 09, 2023 | 22.16 | 22.27 | 22.11 | 22.26 | 180,381 | +0.04(+0.18%) |
May 08, 2023 | 22.28 | 22.31 | 22.10 | 22.22 | 266,684 | -0.04(-0.18%) |
May 05, 2023 | 22.31 | 22.39 | 22.18 | 22.26 | 208,871 | +0.04(+0.18%) |
May 04, 2023 | 22.33 | 22.35 | 22.22 | 22.22 | 362,791 | -0.05(-0.22%) |
May 03, 2023 | 22.35 | 22.47 | 22.27 | 22.27 | 149,143 | -0.03(-0.13%) |
May 02, 2023 | 22.38 | 22.42 | 22.21 | 22.30 | 395,691 | -0.02(-0.09%) |
May 01, 2023 | 22.48 | 22.48 | 22.12 | 22.32 | 89,164 | -0.20(-0.89%) |
Apr 28, 2023 | 22.44 | 22.52 | 22.20 | 22.52 | 200,044 | +0.07(+0.31%) |
Apr 27, 2023 | 22.36 | 22.46 | 22.30 | 22.45 | 391,110 | +0.10(+0.45%) |
Apr 26, 2023 | 22.33 | 22.47 | 22.21 | 22.35 | 443,830 | +0.06(+0.27%) |
Apr 25, 2023 | 22.32 | 22.42 | 22.23 | 22.29 | 107,320 | +0.01(+0.04%) |
Apr 24, 2023 | 22.20 | 22.33 | 22.15 | 22.28 | 70,793 | +0.10(+0.45%) |
Apr 21, 2023 | 22.30 | 22.30 | 22.12 | 22.18 | 135,859 | -0.05(-0.22%) |
Apr 20, 2023 | 22.32 | 22.35 | 22.11 | 22.23 | 163,237 | -0.12(-0.54%) |
Apr 19, 2023 | 22.31 | 22.35 | 22.24 | 22.35 | 81,963 | -0.04(-0.18%) |
Apr 18, 2023 | 22.32 | 22.39 | 22.24 | 22.39 | 155,658 | -0.01(-0.04%) |
Apr 17, 2023 | 22.35 | 22.51 | 22.32 | 22.40 | 146,478 | +0.08(+0.36%) |
Apr 14, 2023 | 22.33 | 22.39 | 22.30 | 22.32 | 118,530 | -0.06(-0.29%) |
Apr 13, 2023 | 22.45 | 22.59 | 22.36 | 22.38 | 478,709 | -0.06(-0.25%) |
Apr 12, 2023 | 22.61 | 22.61 | 22.37 | 22.44 | 214,109 | -0.04(-0.18%) |
Apr 11, 2023 | 22.52 | 22.60 | 22.48 | 22.48 | 91,260 | -0.07(-0.31%) |
Apr 10, 2023 | 22.58 | 22.59 | 22.33 | 22.55 | 103,095 | -0.04(-0.18%) |
Apr 06, 2023 | 22.58 | 22.60 | 22.49 | 22.59 | 168,980 | +0.01(+0.04%) |
Apr 05, 2023 | 22.45 | 22.60 | 22.33 | 22.58 | 364,869 | +0.09(+0.40%) |
Apr 04, 2023 | 22.25 | 22.49 | 22.25 | 22.49 | 350,670 | +0.16(+0.72%) |
Apr 03, 2023 | 22.23 | 22.37 | 22.20 | 22.33 | 96,925 | +0.04(+0.18%) |
Mar 31, 2023 | 22.35 | 22.41 | 22.26 | 22.29 | 415,642 | -0.02(-0.09%) |
Mar 30, 2023 | 22.44 | 22.49 | 22.21 | 22.31 | 420,266 | -0.05(-0.25%) |
Mar 29, 2023 | 22.42 | 22.52 | 22.35 | 22.36 | 120,979 | -0.11(-0.49%) |
Mar 28, 2023 | 22.38 | 22.49 | 22.37 | 22.48 | 111,335 | +0.01(+0.04%) |
Mar 27, 2023 | 22.48 | 22.48 | 22.23 | 22.47 | 167,826 | -0.03(-0.15%) |
Mar 24, 2023 | 22.49 | 22.51 | 22.40 | 22.50 | 294,885 | +0.09(+0.40%) |
Mar 23, 2023 | 22.13 | 22.47 | 22.13 | 22.41 | 455,692 | +0.15(+0.67%) |
Mar 22, 2023 | 22.15 | 22.40 | 22.14 | 22.26 | 146,204 | +0.16(+0.72%) |
Mar 21, 2023 | 22.17 | 22.33 | 22.10 | 22.10 | 148,040 | -0.06(-0.27%) |
Mar 20, 2023 | 22.34 | 22.34 | 22.14 | 22.16 | 427,558 | -0.08(-0.36%) |
Mar 17, 2023 | 22.45 | 22.45 | 22.24 | 22.24 | 368,386 | -0.06(-0.27%) |
Mar 16, 2023 | 22.46 | 22.49 | 22.30 | 22.30 | 136,408 | -0.02(-0.09%) |
Mar 15, 2023 | 22.38 | 22.48 | 22.31 | 22.32 | 125,935 | -0.05(-0.22%) |
Mar 14, 2023 | 22.45 | 22.45 | 22.27 | 22.37 | 115,823 | -0.05(-0.22%) |
Mar 13, 2023 | 22.35 | 22.49 | 22.30 | 22.42 | 211,174 | +0.13(+0.58%) |
Mar 10, 2023 | 22.27 | 22.37 | 22.25 | 22.29 | 132,167 | -0.03(-0.13%) |
Mar 09, 2023 | 22.33 | 22.34 | 22.15 | 22.32 | 117,190 | +0.02(+0.09%) |
Mar 08, 2023 | 22.31 | 22.31 | 22.08 | 22.30 | 145,669 | +0.03(+0.13%) |
Mar 07, 2023 | 22.22 | 22.31 | 22.20 | 22.27 | 385,940 | +0.01(+0.04%) |
Mar 06, 2023 | 22.17 | 22.28 | 22.16 | 22.26 | 70,727 | +0.10(+0.45%) |
Mar 03, 2023 | 22.22 | 22.27 | 22.05 | 22.16 | 402,433 | +0.06(+0.27%) |
Mar 02, 2023 | 22.20 | 22.26 | 22.10 | 22.10 | 174,729 | -0.16(-0.72%) |
Mar 01, 2023 | 22.25 | 22.27 | 22.04 | 22.26 | 57,379 | -0.08(-0.36%) |
Feb 28, 2023 | 22.34 | 22.34 | 22.18 | 22.34 | 680,338 | +0.06(+0.27%) |
Feb 27, 2023 | 22.25 | 22.28 | 22.03 | 22.28 | 101,497 | +0.25(+1.13%) |
Feb 24, 2023 | 22.18 | 22.18 | 22.03 | 22.03 | 109,936 | -0.14(-0.63%) |
Feb 23, 2023 | 22.09 | 22.21 | 22.05 | 22.17 | 126,571 | +0.11(+0.48%) |
Feb 22, 2023 | 22.15 | 22.20 | 22.06 | 22.07 | 62,370 | -0.10(-0.45%) |
Feb 21, 2023 | 22.14 | 22.27 | 22.03 | 22.16 | 130,668 | +0.02(+0.07%) |
Feb 17, 2023 | 22.30 | 22.33 | 22.09 | 22.15 | 429,067 | -0.05(-0.23%) |
Feb 16, 2023 | 22.43 | 22.43 | 22.13 | 22.20 | 1,160,515 | -0.26(-1.16%) |
Feb 15, 2023 | 22.53 | 22.54 | 22.43 | 22.46 | 97,529 | -0.12(-0.53%) |
Feb 14, 2023 | 22.53 | 22.63 | 22.51 | 22.58 | 130,675 | -0.08(-0.37%) |
Feb 13, 2023 | 22.55 | 22.66 | 22.52 | 22.66 | 409,308 | +0.10(+0.46%) |
Feb 10, 2023 | 22.50 | 22.58 | 22.40 | 22.56 | 296,985 | +0.11(+0.49%) |
Feb 09, 2023 | 22.42 | 22.52 | 22.42 | 22.45 | 178,765 | +0.09(+0.40%) |
Feb 08, 2023 | 22.36 | 22.50 | 22.35 | 22.36 | 329,256 | +0.01(+0.03%) |
Feb 07, 2023 | 22.43 | 22.48 | 22.34 | 22.35 | 348,295 | -0.03(-0.12%) |
Feb 06, 2023 | 22.52 | 22.56 | 22.37 | 22.38 | 344,839 | -0.09(-0.40%) |
Feb 03, 2023 | 22.65 | 22.65 | 22.47 | 22.47 | 122,494 | -0.17(-0.75%) |
Feb 02, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 602,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.37 | 22.71 | 22.37 | 22.55 | 410,804 | +0.05(+0.22%) |
Jan 31, 2023 | 22.49 | 22.55 | 22.42 | 22.50 | 151,828 | +0.05(+0.22%) |
Jan 30, 2023 | 22.49 | 22.49 | 22.40 | 22.45 | 118,899 | +0.03(+0.13%) |
Jan 27, 2023 | 22.50 | 22.50 | 22.38 | 22.42 | 88,293 | -0.02(-0.09%) |
Jan 26, 2023 | 22.50 | 22.53 | 22.40 | 22.44 | 156,635 | +0.00(+0.00%) |
Jan 25, 2023 | 22.54 | 22.59 | 22.44 | 22.44 | 164,482 | -0.10(-0.44%) |
Jan 24, 2023 | 22.70 | 22.70 | 22.45 | 22.54 | 667,079 | -0.01(-0.04%) |
Jan 23, 2023 | 22.71 | 22.73 | 22.51 | 22.55 | 143,951 | -0.15(-0.66%) |
Jan 20, 2023 | 22.66 | 22.74 | 22.60 | 22.70 | 162,025 | +0.00(+0.00%) |
Jan 19, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 87,759 | -0.03(-0.13%) |
Jan 18, 2023 | 22.64 | 22.74 | 22.57 | 22.73 | 388,670 | +0.20(+0.89%) |
Jan 17, 2023 | 22.52 | 22.61 | 22.49 | 22.53 | 162,932 | +0.03(+0.13%) |
Jan 13, 2023 | 22.58 | 22.62 | 22.49 | 22.50 | 174,234 | -0.02(-0.09%) |
Jan 12, 2023 | 22.55 | 22.65 | 22.48 | 22.52 | 503,431 | +0.08(+0.36%) |
Jan 11, 2023 | 22.49 | 22.58 | 22.39 | 22.44 | 143,197 | +0.04(+0.16%) |
Jan 10, 2023 | 22.54 | 22.54 | 22.40 | 22.41 | 247,523 | -0.11(-0.47%) |
Jan 09, 2023 | 22.52 | 22.53 | 22.43 | 22.51 | 134,594 | +0.06(+0.27%) |
Jan 06, 2023 | 22.41 | 22.49 | 22.35 | 22.45 | 328,013 | +0.19(+0.85%) |
Jan 05, 2023 | 22.33 | 22.39 | 22.26 | 22.26 | 177,591 | -0.11(-0.49%) |
Jan 04, 2023 | 22.34 | 22.40 | 22.26 | 22.37 | 284,819 | +0.06(+0.27%) |