Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.03 | 24.07 | 23.99 | 24.01 | 190,797 | -0.05(-0.19%) |
Jan 30, 2023 | 24.02 | 24.06 | 23.95 | 24.06 | 240,779 | +0.07(+0.31%) |
Jan 27, 2023 | 23.99 | 24.02 | 23.95 | 23.98 | 182,889 | +0.07(+0.27%) |
Jan 26, 2023 | 23.97 | 24.04 | 23.91 | 23.91 | 1,747,734 | -0.04(-0.16%) |
Jan 25, 2023 | 24.02 | 24.03 | 23.93 | 23.95 | 324,786 | -0.07(-0.27%) |
Jan 24, 2023 | 24.08 | 24.12 | 24.01 | 24.02 | 62,026 | +0.00(+0.00%) |
Jan 23, 2023 | 24.05 | 24.08 | 24.02 | 24.02 | 89,240 | -0.01(-0.04%) |
Jan 20, 2023 | 24.08 | 24.10 | 24.01 | 24.03 | 251,461 | +0.03(+0.12%) |
Jan 19, 2023 | 23.99 | 24.09 | 23.99 | 24.00 | 599,812 | -0.04(-0.16%) |
Jan 18, 2023 | 23.86 | 24.06 | 23.84 | 24.04 | 178,466 | +0.07(+0.27%) |
Jan 17, 2023 | 23.94 | 24.02 | 23.94 | 23.97 | 57,817 | +0.01(+0.04%) |
Jan 13, 2023 | 24.04 | 24.04 | 23.95 | 23.96 | 70,362 | -0.02(-0.08%) |
Jan 12, 2023 | 24.09 | 24.18 | 23.94 | 23.98 | 107,398 | -0.25(-1.04%) |
Jan 11, 2023 | 24.21 | 24.25 | 24.18 | 24.23 | 144,199 | -0.02(-0.08%) |
Jan 10, 2023 | 24.25 | 24.26 | 24.20 | 24.25 | 111,868 | +0.06(+0.23%) |
Jan 09, 2023 | 24.23 | 24.26 | 24.14 | 24.20 | 687,571 | -0.16(-0.65%) |
Jan 06, 2023 | 24.63 | 24.63 | 24.32 | 24.35 | 437,885 | -0.23(-0.95%) |
Jan 05, 2023 | 24.55 | 24.66 | 24.55 | 24.59 | 227,544 | +0.14(+0.57%) |
Jan 04, 2023 | 24.46 | 24.52 | 24.40 | 24.45 | 225,589 | -0.13(-0.53%) |
Jan 03, 2023 | 24.45 | 24.58 | 24.45 | 24.58 | 367,904 | +0.22(+0.92%) |
Dec 30, 2022 | 24.41 | 24.49 | 24.34 | 24.35 | 223,667 | -0.07(-0.31%) |
Dec 29, 2022 | 24.53 | 24.53 | 24.43 | 24.43 | 424,074 | -0.13(-0.53%) |
Dec 28, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 153,939 | +0.07(+0.31%) |
Dec 27, 2022 | 24.51 | 24.53 | 24.42 | 24.49 | 307,196 | -0.05(-0.19%) |
Dec 23, 2022 | 24.57 | 24.60 | 24.46 | 24.53 | 194,970 | -0.04(-0.17%) |
Dec 22, 2022 | 24.55 | 24.60 | 24.49 | 24.57 | 139,366 | +0.08(+0.34%) |
Dec 21, 2022 | 24.55 | 24.56 | 24.49 | 24.49 | 203,188 | -0.18(-0.71%) |
Dec 20, 2022 | 24.54 | 24.67 | 24.43 | 24.67 | 843,146 | -0.01(-0.04%) |
Dec 19, 2022 | 24.68 | 24.70 | 24.59 | 24.68 | 139,229 | -0.03(-0.11%) |
Dec 16, 2022 | 24.68 | 24.80 | 24.61 | 24.70 | 1,793,823 | +0.01(+0.04%) |
Dec 15, 2022 | 24.48 | 24.72 | 24.48 | 24.69 | 955,554 | +0.31(+1.25%) |
Dec 14, 2022 | 24.43 | 24.51 | 24.36 | 24.39 | 139,650 | -0.06(-0.26%) |
Dec 13, 2022 | 24.44 | 24.49 | 24.31 | 24.45 | 627,975 | -0.26(-1.05%) |
Dec 12, 2022 | 24.68 | 24.78 | 24.43 | 24.71 | 308,501 | +0.06(+0.23%) |
Dec 09, 2022 | 24.63 | 24.68 | 24.58 | 24.66 | 208,842 | +0.04(+0.15%) |
Dec 08, 2022 | 24.63 | 24.63 | 24.56 | 24.62 | 142,941 | -0.03(-0.11%) |
Dec 07, 2022 | 24.62 | 24.70 | 24.56 | 24.65 | 161,727 | -0.11(-0.44%) |
Dec 06, 2022 | 24.71 | 24.80 | 24.65 | 24.76 | 262,898 | +0.03(+0.14%) |
Dec 05, 2022 | 24.48 | 24.72 | 24.47 | 24.72 | 369,809 | +0.26(+1.06%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.45 | 24.46 | 204,667 | -0.06(-0.25%) |
Dec 01, 2022 | 24.40 | 24.65 | 24.39 | 24.52 | 3,204,366 | -0.20(-0.81%) |
Nov 30, 2022 | 24.83 | 24.97 | 24.64 | 24.72 | 274,518 | -0.18(-0.73%) |
Nov 29, 2022 | 24.88 | 24.92 | 24.82 | 24.90 | 138,051 | -0.03(-0.10%) |
Nov 28, 2022 | 24.78 | 25.07 | 24.76 | 24.93 | 225,940 | +0.19(+0.77%) |
Nov 25, 2022 | 24.75 | 24.82 | 24.71 | 24.74 | 47,435 | +0.01(+0.03%) |
Nov 23, 2022 | 24.96 | 24.99 | 24.73 | 24.73 | 280,641 | -0.23(-0.94%) |
Nov 22, 2022 | 25.05 | 25.05 | 24.95 | 24.96 | 184,845 | -0.14(-0.55%) |
Nov 21, 2022 | 25.11 | 25.17 | 25.03 | 25.10 | 314,569 | +0.21(+0.84%) |
Nov 18, 2022 | 24.91 | 24.95 | 24.84 | 24.89 | 191,080 | +0.05(+0.21%) |
Nov 17, 2022 | 25.02 | 25.02 | 24.84 | 24.84 | 150,876 | +0.06(+0.25%) |
Nov 16, 2022 | 24.72 | 24.82 | 24.68 | 24.78 | 317,626 | +0.05(+0.21%) |
Nov 15, 2022 | 24.67 | 24.86 | 24.64 | 24.73 | 954,777 | -0.12(-0.49%) |
Nov 14, 2022 | 24.81 | 24.92 | 24.69 | 24.85 | 3,342,057 | +0.04(+0.17%) |
Nov 11, 2022 | 24.83 | 24.99 | 24.67 | 24.81 | 508,696 | -0.26(-1.04%) |
Nov 10, 2022 | 25.25 | 25.32 | 25.02 | 25.07 | 2,599,181 | -0.55(-2.13%) |
Nov 09, 2022 | 25.52 | 25.68 | 25.48 | 25.61 | 141,442 | +0.16(+0.61%) |
Nov 08, 2022 | 25.54 | 25.61 | 25.36 | 25.46 | 555,092 | -0.13(-0.51%) |
Nov 07, 2022 | 25.59 | 25.63 | 25.51 | 25.59 | 360,681 | -0.03(-0.14%) |
Nov 04, 2022 | 25.76 | 25.82 | 25.61 | 25.62 | 153,513 | -0.43(-1.67%) |
Nov 03, 2022 | 26.12 | 26.15 | 25.98 | 26.06 | 250,278 | +0.13(+0.50%) |
Nov 02, 2022 | 25.80 | 25.94 | 25.93 | 78,227 | +0.09(+0.34%) | |
Nov 01, 2022 | 25.74 | 25.88 | 25.67 | 25.84 | 359,858 | -0.04(-0.17%) |
Oct 31, 2022 | 25.82 | 25.90 | 25.79 | 25.88 | 95,242 | +0.16(+0.64%) |
Oct 28, 2022 | 25.68 | 25.75 | 25.65 | 25.72 | 270,370 | +0.10(+0.37%) |
Oct 27, 2022 | 25.57 | 25.69 | 25.52 | 25.62 | 542,078 | +0.11(+0.44%) |
Oct 26, 2022 | 25.68 | 25.68 | 25.46 | 25.51 | 494,848 | -0.22(-0.84%) |
Oct 25, 2022 | 25.87 | 25.89 | 25.69 | 25.73 | 955,876 | -0.26(-1.00%) |
Oct 24, 2022 | 25.99 | 26.03 | 25.91 | 25.99 | 100,207 | +0.16(+0.61%) |
Oct 21, 2022 | 26.12 | 26.18 | 25.80 | 25.83 | 410,777 | -0.25(-0.96%) |
Oct 20, 2022 | 26.06 | 26.11 | 25.92 | 26.08 | 195,972 | +0.02(+0.07%) |
Oct 19, 2022 | 26.05 | 26.17 | 26.01 | 26.07 | 278,589 | +0.10(+0.40%) |
Oct 18, 2022 | 25.96 | 26.03 | 25.72 | 25.96 | 560,277 | +0.04(+0.17%) |
Oct 17, 2022 | 26.02 | 26.04 | 25.87 | 25.92 | 287,498 | -0.20(-0.76%) |
Oct 14, 2022 | 26.07 | 26.23 | 25.93 | 26.12 | 122,390 | +0.21(+0.80%) |
Oct 13, 2022 | 26.20 | 26.20 | 25.85 | 25.91 | 403,324 | -0.11(-0.43%) |
Oct 12, 2022 | 26.10 | 26.14 | 25.97 | 26.02 | 143,303 | -0.08(-0.30%) |
Oct 11, 2022 | 26.05 | 26.12 | 25.88 | 26.10 | 119,813 | +0.03(+0.13%) |
Oct 10, 2022 | 26.03 | 26.18 | 25.96 | 26.07 | 141,302 | +0.14(+0.54%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.83 | 25.93 | 138,279 | +0.05(+0.20%) |
Oct 06, 2022 | 25.79 | 25.93 | 25.69 | 25.88 | 341,108 | +0.26(+1.02%) |
Oct 05, 2022 | 25.67 | 25.78 | 25.59 | 25.61 | 207,821 | +0.17(+0.68%) |
Oct 04, 2022 | 25.66 | 25.66 | 25.44 | 25.44 | 692,070 | -0.27(-1.05%) |
Oct 03, 2022 | 25.85 | 25.94 | 25.70 | 25.71 | 1,014,279 | -0.14(-0.54%) |
Sep 30, 2022 | 25.92 | 25.93 | 25.80 | 25.85 | 144,594 | +0.02(+0.07%) |
Sep 29, 2022 | 25.94 | 26.01 | 25.79 | 25.83 | 247,476 | -0.04(-0.17%) |
Sep 28, 2022 | 26.21 | 26.33 | 25.81 | 25.88 | 1,537,321 | -0.25(-0.96%) |
Sep 27, 2022 | 26.09 | 26.20 | 26.00 | 26.13 | 333,424 | -0.02(-0.07%) |
Sep 26, 2022 | 26.02 | 26.21 | 25.94 | 26.14 | 687,193 | +0.22(+0.84%) |
Sep 23, 2022 | 25.73 | 25.99 | 25.73 | 25.93 | 1,745,793 | +0.33(+1.29%) |
Sep 22, 2022 | 25.50 | 25.61 | 25.50 | 25.60 | 315,225 | +0.00(+0.00%) |
Sep 21, 2022 | 25.44 | 25.68 | 25.42 | 25.60 | 247,065 | +0.23(+0.89%) |
Sep 20, 2022 | 25.35 | 25.42 | 25.27 | 25.37 | 221,253 | +0.10(+0.41%) |
Sep 19, 2022 | 25.42 | 25.42 | 25.23 | 25.27 | 450,721 | -0.10(-0.38%) |
Sep 16, 2022 | 25.40 | 25.45 | 25.28 | 25.36 | 597,213 | +0.03(+0.12%) |
Sep 15, 2022 | 25.31 | 25.37 | 25.27 | 25.33 | 104,365 | +0.07(+0.26%) |
Sep 14, 2022 | 25.25 | 25.30 | 25.17 | 25.27 | 61,292 | -0.03(-0.14%) |
Sep 13, 2022 | 25.16 | 25.37 | 25.15 | 25.30 | 228,227 | +0.34(+1.36%) |
Sep 12, 2022 | 25.02 | 25.06 | 24.89 | 24.96 | 129,582 | -0.16(-0.62%) |
Sep 09, 2022 | 25.07 | 25.17 | 25.07 | 25.12 | 190,680 | -0.11(-0.45%) |
Sep 08, 2022 | 25.35 | 25.37 | 25.22 | 25.23 | 212,868 | -0.05(-0.21%) |
Sep 07, 2022 | 25.45 | 25.45 | 25.22 | 25.28 | 741,561 | -0.01(-0.03%) |
Sep 06, 2022 | 25.25 | 25.42 | 25.25 | 25.29 | 4,764,498 | +0.15(+0.59%) |
Sep 02, 2022 | 25.08 | 25.22 | 25.01 | 25.15 | 796,640 | -0.02(-0.07%) |
Sep 01, 2022 | 25.12 | 25.29 | 25.03 | 25.16 | 560,851 | +0.16(+0.66%) |
Aug 31, 2022 | 25.09 | 25.09 | 24.92 | 25.00 | 108,111 | +0.02(+0.07%) |
Aug 30, 2022 | 24.95 | 25.10 | 24.92 | 24.98 | 203,125 | -0.02(-0.07%) |
Aug 29, 2022 | 25.00 | 25.04 | 24.92 | 25.00 | 100,753 | +0.01(+0.03%) |
Aug 26, 2022 | 24.74 | 25.01 | 24.70 | 24.99 | 225,564 | +0.19(+0.77%) |
Aug 25, 2022 | 24.83 | 24.91 | 24.75 | 24.80 | 257,428 | -0.06(-0.24%) |
Aug 24, 2022 | 25.00 | 25.00 | 24.82 | 24.86 | 214,968 | -0.03(-0.10%) |
Aug 23, 2022 | 25.00 | 25.00 | 24.70 | 24.89 | 2,072,802 | -0.11(-0.45%) |
Aug 22, 2022 | 24.89 | 25.04 | 24.87 | 25.00 | 156,924 | +0.15(+0.59%) |
Aug 19, 2022 | 24.80 | 24.88 | 24.76 | 24.85 | 88,414 | +0.11(+0.46%) |
Aug 18, 2022 | 24.62 | 24.75 | 24.54 | 24.74 | 827,691 | +0.22(+0.88%) |
Aug 17, 2022 | 24.56 | 24.59 | 24.50 | 24.52 | 59,127 | +0.00(+0.00%) |
Aug 16, 2022 | 24.55 | 24.58 | 24.45 | 24.52 | 63,436 | +0.07(+0.28%) |
Aug 15, 2022 | 24.42 | 24.50 | 24.36 | 24.45 | 369,993 | +0.12(+0.50%) |
Aug 12, 2022 | 24.30 | 24.40 | 24.25 | 24.33 | 205,513 | +0.05(+0.23%) |
Aug 11, 2022 | 24.17 | 24.30 | 24.16 | 24.28 | 230,989 | +0.02(+0.10%) |
Aug 10, 2022 | 24.30 | 24.31 | 24.08 | 24.25 | 864,953 | -0.30(-1.20%) |
Aug 09, 2022 | 24.47 | 24.58 | 24.44 | 24.55 | 191,618 | +0.03(+0.11%) |
Aug 08, 2022 | 24.56 | 24.56 | 24.42 | 24.52 | 139,399 | -0.07(-0.28%) |
Aug 05, 2022 | 24.58 | 24.67 | 24.52 | 24.59 | 97,352 | +0.20(+0.82%) |
Aug 04, 2022 | 24.52 | 24.57 | 24.33 | 24.39 | 73,249 | -0.10(-0.43%) |
Aug 03, 2022 | 24.49 | 24.63 | 24.48 | 24.50 | 293,023 | +0.10(+0.43%) |
Aug 02, 2022 | 24.39 | 24.54 | 24.38 | 24.39 | 2,093,676 | +0.06(+0.25%) |
Aug 01, 2022 | 24.30 | 24.39 | 24.27 | 24.33 | 563,524 | -0.05(-0.21%) |
Jul 29, 2022 | 24.50 | 24.53 | 24.36 | 24.38 | 232,756 | -0.03(-0.14%) |
Jul 28, 2022 | 24.48 | 24.55 | 24.39 | 24.42 | 48,185 | +0.02(+0.07%) |
Jul 27, 2022 | 24.52 | 24.69 | 24.39 | 24.40 | 441,596 | -0.24(-0.99%) |
Jul 26, 2022 | 24.65 | 24.73 | 24.60 | 24.64 | 145,079 | +0.09(+0.35%) |
Jul 25, 2022 | 24.54 | 24.61 | 24.50 | 24.56 | 350,100 | -0.03(-0.11%) |
Jul 22, 2022 | 24.61 | 24.66 | 24.48 | 24.58 | 540,142 | -0.05(-0.21%) |
Jul 21, 2022 | 24.69 | 24.82 | 24.63 | 24.63 | 211,813 | -0.03(-0.14%) |
Jul 20, 2022 | 24.52 | 24.80 | 24.44 | 24.67 | 314,137 | +0.03(+0.11%) |
Jul 19, 2022 | 24.56 | 24.69 | 24.41 | 24.64 | 141,293 | -0.10(-0.42%) |
Jul 18, 2022 | 24.72 | 24.76 | 24.62 | 24.75 | 509,348 | -0.10(-0.42%) |
Jul 15, 2022 | 24.95 | 24.95 | 24.76 | 24.85 | 90,180 | -0.13(-0.52%) |
Jul 14, 2022 | 25.07 | 25.12 | 24.91 | 24.98 | 297,505 | +0.16(+0.66%) |
Jul 13, 2022 | 24.84 | 24.89 | 24.74 | 24.82 | 141,764 | +0.00(+0.00%) |
Jul 12, 2022 | 24.86 | 24.90 | 24.77 | 24.82 | 84,030 | -0.03(-0.10%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.78 | 24.84 | 89,392 | +0.24(+0.99%) |
Jul 08, 2022 | 24.68 | 24.71 | 24.56 | 24.60 | 142,301 | -0.09(-0.35%) |
Jul 07, 2022 | 24.69 | 24.72 | 24.56 | 24.69 | 139,423 | -0.02(-0.07%) |
Jul 06, 2022 | 24.68 | 24.77 | 24.60 | 24.70 | 534,359 | +0.13(+0.53%) |
Jul 05, 2022 | 24.47 | 24.68 | 24.47 | 24.57 | 424,741 | +0.26(+1.07%) |
Jul 01, 2022 | 24.43 | 24.50 | 24.28 | 24.31 | 259,967 | +0.09(+0.36%) |
Jun 30, 2022 | 24.41 | 24.41 | 24.18 | 24.23 | 100,148 | -0.11(-0.46%) |
Jun 29, 2022 | 24.30 | 24.37 | 24.29 | 24.34 | 92,933 | +0.14(+0.57%) |
Jun 28, 2022 | 24.17 | 24.30 | 24.15 | 24.20 | 126,201 | +0.13(+0.54%) |
Jun 27, 2022 | 24.13 | 24.15 | 24.04 | 24.07 | 71,155 | -0.04(-0.18%) |
Jun 24, 2022 | 24.07 | 24.21 | 24.07 | 24.11 | 386,583 | -0.08(-0.32%) |
Jun 23, 2022 | 24.20 | 24.26 | 24.13 | 24.19 | 140,437 | +0.02(+0.07%) |
Jun 22, 2022 | 24.23 | 24.23 | 24.10 | 24.17 | 205,014 | -0.07(-0.29%) |
Jun 21, 2022 | 24.26 | 24.27 | 24.14 | 24.24 | 104,212 | -0.07(-0.29%) |
Jun 17, 2022 | 24.33 | 24.43 | 24.23 | 24.31 | 276,000 | +0.21(+0.86%) |
Jun 16, 2022 | 24.21 | 24.24 | 23.94 | 24.10 | 610,697 | -0.14(-0.57%) |
Jun 15, 2022 | 24.41 | 24.47 | 24.13 | 24.24 | 440,667 | -0.18(-0.75%) |
Jun 14, 2022 | 24.34 | 24.46 | 24.26 | 24.43 | 372,751 | +0.11(+0.46%) |
Jun 13, 2022 | 24.26 | 24.38 | 24.17 | 24.31 | 506,301 | +0.20(+0.83%) |
Jun 10, 2022 | 24.05 | 24.16 | 24.00 | 24.11 | 137,392 | +0.24(+1.02%) |
Jun 09, 2022 | 23.78 | 23.93 | 23.75 | 23.87 | 178,430 | +0.10(+0.40%) |
Jun 08, 2022 | 23.72 | 23.77 | 23.69 | 23.77 | 66,518 | +0.05(+0.22%) |
Jun 07, 2022 | 23.73 | 23.75 | 23.64 | 23.72 | 34,895 | +0.04(+0.18%) |
Jun 06, 2022 | 23.61 | 23.73 | 23.61 | 23.68 | 103,467 | +0.02(+0.07%) |
Jun 03, 2022 | 23.56 | 23.67 | 23.56 | 23.66 | 606,458 | +0.09(+0.37%) |
Jun 02, 2022 | 23.62 | 23.70 | 23.53 | 23.57 | 1,275,399 | -0.12(-0.51%) |
Jun 01, 2022 | 23.57 | 23.78 | 23.57 | 23.70 | 200,719 | +0.07(+0.29%) |
May 31, 2022 | 23.56 | 23.66 | 23.43 | 23.63 | 311,017 | +0.07(+0.29%) |
May 27, 2022 | 23.59 | 23.61 | 23.53 | 23.56 | 101,624 | -0.06(-0.26%) |
May 26, 2022 | 23.69 | 23.72 | 23.62 | 23.62 | 10,252,188 | -0.09(-0.37%) |
May 25, 2022 | 23.72 | 23.83 | 23.66 | 23.71 | 86,807 | +0.03(+0.15%) |
May 24, 2022 | 23.72 | 23.77 | 23.64 | 23.67 | 375,517 | -0.06(-0.26%) |
May 23, 2022 | 23.83 | 23.83 | 23.70 | 23.73 | 187,497 | -0.15(-0.62%) |
May 20, 2022 | 23.89 | 23.93 | 23.78 | 23.88 | 127,608 | +0.03(+0.11%) |
May 19, 2022 | 23.90 | 23.92 | 23.79 | 23.85 | 508,695 | -0.18(-0.76%) |
May 18, 2022 | 24.02 | 24.10 | 23.93 | 24.04 | 134,669 | +0.05(+0.22%) |
May 17, 2022 | 24.04 | 24.06 | 23.95 | 23.98 | 658,141 | -0.13(-0.54%) |
May 16, 2022 | 24.21 | 24.39 | 24.10 | 24.11 | 382,604 | -0.07(-0.29%) |
May 13, 2022 | 24.38 | 24.46 | 24.18 | 24.18 | 222,989 | -0.10(-0.39%) |
May 12, 2022 | 24.19 | 24.40 | 24.19 | 24.28 | 492,961 | +0.19(+0.79%) |
May 11, 2022 | 24.11 | 24.27 | 23.97 | 24.09 | 550,594 | -0.22(-0.89%) |
May 10, 2022 | 24.08 | 24.30 | 24.08 | 24.30 | 3,537,751 | +0.19(+0.79%) |
May 09, 2022 | 24.11 | 24.20 | 24.04 | 24.11 | 385,324 | +0.08(+0.32%) |
May 06, 2022 | 23.98 | 24.07 | 23.97 | 24.04 | 179,003 | -0.02(-0.07%) |
May 05, 2022 | 23.88 | 24.10 | 23.88 | 24.05 | 270,732 | +0.27(+1.13%) |
May 04, 2022 | 23.94 | 24.06 | 23.69 | 23.78 | 1,878,413 | -0.19(-0.80%) |
May 03, 2022 | 23.96 | 24.02 | 23.92 | 23.97 | 154,953 | -0.07(-0.29%) |
May 02, 2022 | 24.04 | 24.10 | 23.98 | 24.04 | 237,779 | +0.15(+0.62%) |
Apr 29, 2022 | 23.96 | 24.02 | 23.85 | 23.90 | 209,035 | -0.13(-0.56%) |
Apr 28, 2022 | 24.02 | 24.10 | 23.98 | 24.03 | 202,089 | +0.30(+1.26%) |
Apr 27, 2022 | 23.95 | 23.99 | 23.73 | 23.73 | 3,251,413 | -0.03(-0.11%) |
Apr 26, 2022 | 23.77 | 23.84 | 23.66 | 23.76 | 177,353 | +0.06(+0.26%) |
Apr 25, 2022 | 23.67 | 23.75 | 23.64 | 23.70 | 69,775 | +0.10(+0.44%) |
Apr 22, 2022 | 23.50 | 23.64 | 23.50 | 23.59 | 385,192 | +0.10(+0.44%) |
Apr 21, 2022 | 23.38 | 23.49 | 23.31 | 23.49 | 45,343 | +0.15(+0.63%) |
Apr 20, 2022 | 23.41 | 23.43 | 23.32 | 23.34 | 194,028 | -0.16(-0.66%) |
Apr 19, 2022 | 23.46 | 23.50 | 23.43 | 23.50 | 49,327 | +0.03(+0.15%) |
Apr 18, 2022 | 23.44 | 23.48 | 23.37 | 23.46 | 116,874 | +0.12(+0.52%) |
Apr 14, 2022 | 23.38 | 23.44 | 23.31 | 23.34 | 56,097 | +0.07(+0.30%) |
Apr 13, 2022 | 23.31 | 23.34 | 23.22 | 23.27 | 50,859 | -0.03(-0.15%) |
Apr 12, 2022 | 23.27 | 23.37 | 23.26 | 23.31 | 29,437 | +0.02(+0.07%) |
Apr 11, 2022 | 23.34 | 23.37 | 23.26 | 23.29 | 269,640 | +0.02(+0.07%) |
Apr 08, 2022 | 23.28 | 23.33 | 23.20 | 23.27 | 53,169 | +0.04(+0.19%) |
Apr 07, 2022 | 23.18 | 23.30 | 23.15 | 23.23 | 64,772 | +0.03(+0.11%) |
Apr 06, 2022 | 23.13 | 23.26 | 23.13 | 23.20 | 145,167 | +0.07(+0.30%) |
Apr 05, 2022 | 23.04 | 23.22 | 22.96 | 23.13 | 11,340,413 | +0.04(+0.19%) |
Apr 04, 2022 | 22.97 | 23.35 | 22.97 | 23.09 | 157,332 | +0.10(+0.41%) |
Apr 01, 2022 | 23.03 | 23.08 | 22.98 | 22.99 | 81,734 | +0.02(+0.08%) |
Mar 31, 2022 | 22.99 | 23.06 | 22.92 | 22.98 | 31,436 | +0.01(+0.04%) |
Mar 30, 2022 | 22.91 | 22.98 | 22.87 | 22.97 | 43,664 | -0.02(-0.08%) |
Mar 29, 2022 | 23.02 | 23.08 | 22.94 | 22.98 | 21,072 | -0.18(-0.79%) |
Mar 28, 2022 | 23.12 | 23.18 | 23.10 | 23.17 | 28,678 | +0.12(+0.53%) |
Mar 25, 2022 | 23.03 | 23.09 | 23.01 | 23.05 | 26,514 | -0.08(-0.34%) |
Mar 24, 2022 | 23.11 | 23.16 | 23.05 | 23.12 | 355,565 | +0.02(+0.08%) |
Mar 23, 2022 | 22.99 | 23.13 | 22.99 | 23.11 | 79,992 | -0.05(-0.22%) |
Mar 22, 2022 | 22.94 | 23.16 | 22.94 | 23.16 | 1,407,319 | +0.13(+0.57%) |
Mar 21, 2022 | 23.05 | 23.11 | 23.00 | 23.03 | 13,202 | +0.01(+0.04%) |
Mar 18, 2022 | 23.16 | 23.16 | 23.00 | 23.02 | 40,832 | -0.01(-0.04%) |
Mar 17, 2022 | 23.04 | 23.05 | 22.92 | 23.03 | 51,399 | +0.03(+0.12%) |
Mar 16, 2022 | 23.21 | 23.24 | 23.00 | 23.00 | 109,588 | -0.23(-1.01%) |
Mar 15, 2022 | 23.22 | 23.28 | 23.17 | 23.24 | 136,288 | +0.00(+0.00%) |
Mar 14, 2022 | 23.22 | 23.31 | 23.16 | 23.24 | 1,167,363 | +0.00(+0.00%) |
Mar 11, 2022 | 23.14 | 23.31 | 23.06 | 23.24 | 121,396 | +0.11(+0.47%) |
Mar 10, 2022 | 23.08 | 23.17 | 23.01 | 23.13 | 37,050 | +0.11(+0.47%) |
Mar 09, 2022 | 23.02 | 23.11 | 22.96 | 23.02 | 28,866 | -0.19(-0.83%) |
Mar 08, 2022 | 23.21 | 23.25 | 23.11 | 23.21 | 42,587 | -0.03(-0.14%) |
Mar 07, 2022 | 22.99 | 23.25 | 22.99 | 23.25 | 107,454 | +0.25(+1.09%) |
Mar 04, 2022 | 23.04 | 23.10 | 22.99 | 22.99 | 24,807 | +0.10(+0.42%) |
Mar 03, 2022 | 22.83 | 22.95 | 22.82 | 22.90 | 14,607 | +0.07(+0.31%) |
Mar 02, 2022 | 22.86 | 22.95 | 22.81 | 22.83 | 54,193 | -0.00(-0.01%) |
Mar 01, 2022 | 22.79 | 22.93 | 22.78 | 22.83 | 196,687 | +0.10(+0.42%) |
Feb 28, 2022 | 22.70 | 22.79 | 22.70 | 22.73 | 9,403 | -0.00(-0.02%) |
Feb 25, 2022 | 22.79 | 22.78 | 22.72 | 22.74 | 13,811 | -0.13(-0.55%) |
Feb 24, 2022 | 22.81 | 22.97 | 22.65 | 22.86 | 78,481 | +0.23(+1.00%) |
Feb 23, 2022 | 22.62 | 22.71 | 22.59 | 22.64 | 28,660 | -0.01(-0.06%) |
Feb 22, 2022 | 22.70 | 22.70 | 22.61 | 22.65 | 28,384 | +0.00(+0.02%) |
Feb 18, 2022 | 22.65 | 0 | +0.05(+0.23%) | |||
Feb 17, 2022 | 22.60 | 22.62 | 22.58 | 22.59 | 20,625 | +0.00(+0.00%) |
Feb 16, 2022 | 22.63 | 22.65 | 22.55 | 22.59 | 91,384 | -0.06(-0.27%) |
Feb 15, 2022 | 22.71 | 22.72 | 22.65 | 22.65 | 2,413 | -0.10(-0.46%) |
Feb 14, 2022 | 22.74 | 22.77 | 22.66 | 22.76 | 12,066 | +0.04(+0.19%) |
Feb 11, 2022 | 22.68 | 22.72 | 22.62 | 22.72 | 20,244 | +0.06(+0.27%) |
Feb 10, 2022 | 22.69 | 22.69 | 22.56 | 22.65 | 80,555 | +0.07(+0.31%) |
Feb 09, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 269,383 | +0.00(+0.00%) |
Feb 08, 2022 | 22.59 | 22.67 | 22.59 | 22.59 | 164,621 | -0.02(-0.11%) |
Feb 07, 2022 | 22.68 | 22.68 | 22.60 | 22.61 | 12,400 | -0.02(-0.10%) |
Feb 04, 2022 | 22.69 | 22.71 | 22.63 | 22.63 | 265,486 | -0.01(-0.06%) |
Feb 03, 2022 | 22.65 | 22.59 | 22.65 | 104,055 | -0.03(-0.11%) | |
Feb 02, 2022 | 22.69 | 22.77 | 22.62 | 22.67 | 1,343,438 | -0.06(-0.27%) |