Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 23.49 | 23.52 | 23.39 | 23.40 | 5,674,580 | -0.02(-0.08%) |
Sep 28, 2023 | 23.31 | 23.44 | 23.29 | 23.42 | 4,093,803 | +0.10(+0.41%) |
Sep 27, 2023 | 23.40 | 23.41 | 23.30 | 23.32 | 4,725,865 | -0.03(-0.12%) |
Sep 26, 2023 | 23.41 | 23.43 | 23.34 | 23.35 | 9,557,179 | -0.08(-0.33%) |
Sep 25, 2023 | 23.41 | 23.45 | 23.43 | 23.43 | 2,976,191 | -0.02(-0.08%) |
Sep 22, 2023 | 23.47 | 23.51 | 23.44 | 23.45 | 3,582,746 | +0.03(+0.12%) |
Sep 21, 2023 | 23.45 | 23.48 | 23.42 | 23.42 | 5,159,857 | -0.11(-0.45%) |
Sep 20, 2023 | 23.60 | 23.61 | 23.52 | 23.52 | 3,322,691 | -0.03(-0.12%) |
Sep 19, 2023 | 23.55 | 23.59 | 23.53 | 23.55 | 3,324,487 | -0.03(-0.12%) |
Sep 18, 2023 | 23.56 | 23.61 | 23.56 | 23.58 | 3,705,392 | +0.00(+0.00%) |
Sep 15, 2023 | 23.60 | 23.62 | 23.56 | 23.58 | 3,903,604 | -0.04(-0.16%) |
Sep 14, 2023 | 23.65 | 23.65 | 23.60 | 23.62 | 5,298,429 | +0.03(+0.12%) |
Sep 13, 2023 | 23.57 | 23.62 | 23.55 | 23.59 | 5,126,836 | +0.04(+0.16%) |
Sep 12, 2023 | 23.51 | 23.58 | 23.51 | 23.55 | 3,403,482 | +0.00(+0.00%) |
Sep 11, 2023 | 23.56 | 23.57 | 23.52 | 23.55 | 3,552,062 | +0.02(+0.08%) |
Sep 08, 2023 | 23.56 | 23.60 | 23.51 | 23.53 | 4,180,268 | -0.01(-0.04%) |
Sep 07, 2023 | 23.47 | 23.55 | 23.46 | 23.54 | 3,613,884 | +0.06(+0.24%) |
Sep 06, 2023 | 23.49 | 23.50 | 23.43 | 23.49 | 3,418,365 | -0.02(-0.08%) |
Sep 05, 2023 | 23.61 | 23.61 | 23.50 | 23.50 | 4,741,959 | -0.10(-0.41%) |
Sep 01, 2023 | 23.66 | 23.67 | 23.57 | 23.60 | 4,940,991 | +0.01(+0.05%) |
Aug 31, 2023 | 23.59 | 23.61 | 23.54 | 23.59 | 4,561,338 | +0.00(+0.00%) |
Aug 30, 2023 | 23.60 | 23.63 | 23.57 | 23.59 | 6,223,213 | +0.01(+0.04%) |
Aug 29, 2023 | 23.47 | 23.58 | 23.46 | 23.58 | 5,792,113 | +0.10(+0.45%) |
Aug 28, 2023 | 23.46 | 23.50 | 23.44 | 23.47 | 4,493,005 | +0.07(+0.28%) |
Aug 25, 2023 | 23.36 | 23.44 | 23.33 | 23.41 | 4,940,352 | +0.07(+0.28%) |
Aug 24, 2023 | 23.46 | 23.46 | 23.33 | 23.34 | 8,284,733 | -0.10(-0.45%) |
Aug 23, 2023 | 23.39 | 23.48 | 23.38 | 23.45 | 4,076,265 | +0.14(+0.61%) |
Aug 22, 2023 | 23.35 | 23.35 | 23.29 | 23.30 | 3,551,348 | +0.00(+0.00%) |
Aug 21, 2023 | 23.31 | 23.31 | 23.25 | 23.30 | 3,537,622 | +0.01(+0.04%) |
Aug 18, 2023 | 23.24 | 23.36 | 23.24 | 23.29 | 5,489,968 | +0.03(+0.12%) |
Aug 17, 2023 | 23.36 | 23.37 | 23.25 | 23.27 | 6,005,621 | -0.10(-0.41%) |
Aug 16, 2023 | 23.39 | 23.44 | 23.35 | 23.36 | 3,186,411 | -0.05(-0.20%) |
Aug 15, 2023 | 23.42 | 23.46 | 23.40 | 23.41 | 5,269,462 | -0.05(-0.20%) |
Aug 14, 2023 | 23.43 | 23.47 | 23.38 | 23.46 | 4,522,951 | +0.03(+0.12%) |
Aug 11, 2023 | 23.40 | 23.45 | 23.38 | 23.43 | 5,657,165 | -0.03(-0.12%) |
Aug 10, 2023 | 23.52 | 23.56 | 23.40 | 23.46 | 9,528,928 | +0.00(+0.00%) |
Aug 09, 2023 | 23.46 | 23.48 | 23.41 | 23.46 | 5,293,828 | +0.00(+0.00%) |
Aug 08, 2023 | 23.40 | 23.46 | 23.37 | 23.46 | 4,095,831 | +0.05(+0.20%) |
Aug 07, 2023 | 23.39 | 23.42 | 23.35 | 23.41 | 4,390,912 | +0.06(+0.24%) |
Aug 04, 2023 | 23.35 | 23.44 | 23.34 | 23.35 | 5,007,133 | +0.10(+0.41%) |
Aug 03, 2023 | 23.28 | 23.30 | 23.23 | 23.26 | 5,105,636 | -0.08(-0.33%) |
Aug 02, 2023 | 23.33 | 23.33 | 23.27 | 23.33 | 6,796,389 | -0.06(-0.24%) |
Aug 01, 2023 | 23.42 | 23.44 | 23.36 | 23.39 | 5,405,972 | -0.07(-0.32%) |
Jul 31, 2023 | 23.44 | 23.49 | 23.43 | 23.46 | 1,716,117 | +0.06(+0.24%) |
Jul 28, 2023 | 23.40 | 23.42 | 23.36 | 23.41 | 2,603,267 | +0.09(+0.41%) |
Jul 27, 2023 | 23.49 | 23.51 | 23.27 | 23.31 | 5,216,433 | -0.14(-0.60%) |
Jul 26, 2023 | 23.36 | 23.46 | 23.35 | 23.45 | 2,072,634 | +0.09(+0.40%) |
Jul 25, 2023 | 23.39 | 23.40 | 23.34 | 23.36 | 1,336,049 | -0.03(-0.12%) |
Jul 24, 2023 | 23.43 | 23.46 | 23.38 | 23.39 | 4,348,880 | -0.01(-0.04%) |
Jul 21, 2023 | 23.41 | 23.43 | 23.37 | 23.40 | 3,371,253 | +0.04(+0.16%) |
Jul 20, 2023 | 23.38 | 23.38 | 23.32 | 23.36 | 3,349,385 | -0.06(-0.24%) |
Jul 19, 2023 | 23.44 | 23.48 | 23.41 | 23.42 | 3,973,405 | -0.01(-0.04%) |
Jul 18, 2023 | 23.40 | 23.45 | 23.39 | 23.42 | 4,168,406 | +0.06(+0.24%) |
Jul 17, 2023 | 23.36 | 23.41 | 23.32 | 23.37 | 3,651,386 | +0.02(+0.08%) |
Jul 14, 2023 | 23.44 | 23.45 | 23.34 | 23.35 | 4,036,352 | -0.11(-0.48%) |
Jul 13, 2023 | 23.43 | 23.48 | 23.41 | 23.46 | 3,062,262 | +0.11(+0.49%) |
Jul 12, 2023 | 23.33 | 23.39 | 23.32 | 23.35 | 6,034,486 | +0.14(+0.61%) |
Jul 11, 2023 | 23.15 | 23.21 | 23.14 | 23.21 | 4,674,684 | +0.08(+0.33%) |
Jul 10, 2023 | 23.05 | 23.15 | 23.03 | 23.13 | 2,991,023 | +0.09(+0.37%) |
Jul 07, 2023 | 23.03 | 23.16 | 23.00 | 23.05 | 4,503,510 | +0.01(+0.04%) |
Jul 06, 2023 | 23.01 | 23.05 | 22.97 | 23.04 | 7,621,701 | -0.11(-0.49%) |
Jul 05, 2023 | 23.18 | 23.19 | 23.12 | 23.15 | 6,156,262 | -0.03(-0.12%) |
Jul 03, 2023 | 23.21 | 23.21 | 23.16 | 23.18 | 1,150,254 | -0.03(-0.11%) |
Jun 30, 2023 | 23.19 | 23.25 | 23.16 | 23.21 | 5,372,534 | +0.08(+0.32%) |
Jun 29, 2023 | 23.09 | 23.13 | 23.04 | 23.13 | 6,596,452 | -0.03(-0.12%) |
Jun 28, 2023 | 23.07 | 23.16 | 23.04 | 23.16 | 2,480,573 | +0.10(+0.45%) |
Jun 27, 2023 | 23.04 | 23.07 | 23.01 | 23.06 | 2,158,503 | +0.05(+0.20%) |
Jun 26, 2023 | 23.01 | 23.04 | 22.96 | 23.01 | 3,148,555 | +0.04(+0.16%) |
Jun 23, 2023 | 23.00 | 23.01 | 22.95 | 22.97 | 6,708,864 | -0.07(-0.29%) |
Jun 22, 2023 | 23.06 | 23.06 | 23.02 | 23.04 | 5,458,197 | -0.05(-0.20%) |
Jun 21, 2023 | 23.08 | 23.11 | 23.05 | 23.08 | 5,833,177 | -0.05(-0.20%) |
Jun 20, 2023 | 23.14 | 23.16 | 23.12 | 23.13 | 2,494,473 | -0.03(-0.12%) |
Jun 16, 2023 | 23.21 | 23.21 | 23.14 | 23.16 | 5,510,636 | -0.05(-0.20%) |
Jun 15, 2023 | 23.17 | 23.22 | 23.14 | 23.21 | 6,015,002 | +0.08(+0.37%) |
Jun 14, 2023 | 23.12 | 23.18 | 23.03 | 23.12 | 5,834,815 | +0.02(+0.08%) |
Jun 13, 2023 | 23.09 | 23.16 | 23.07 | 23.10 | 6,668,784 | +0.03(+0.12%) |
Jun 12, 2023 | 23.11 | 23.11 | 23.03 | 23.07 | 4,567,977 | -0.01(-0.04%) |
Jun 09, 2023 | 23.11 | 23.13 | 23.07 | 23.08 | 4,102,991 | -0.01(-0.04%) |
Jun 08, 2023 | 22.98 | 23.09 | 22.96 | 23.09 | 5,011,557 | +0.13(+0.57%) |
Jun 07, 2023 | 23.07 | 23.10 | 22.94 | 22.96 | 6,023,648 | -0.08(-0.33%) |
Jun 06, 2023 | 22.99 | 23.06 | 22.96 | 23.04 | 3,502,130 | +0.03(+0.12%) |
Jun 05, 2023 | 22.99 | 23.01 | 22.95 | 23.01 | 5,205,323 | -0.01(-0.04%) |
Jun 02, 2023 | 22.98 | 23.05 | 22.93 | 23.02 | 5,909,631 | +0.09(+0.41%) |
Jun 01, 2023 | 22.84 | 22.93 | 22.81 | 22.92 | 3,065,352 | +0.12(+0.51%) |
May 31, 2023 | 22.84 | 22.85 | 22.77 | 22.81 | 3,283,857 | -0.06(-0.24%) |
May 30, 2023 | 22.89 | 22.89 | 22.83 | 22.86 | 5,706,950 | +0.05(+0.20%) |
May 26, 2023 | 22.72 | 22.83 | 22.71 | 22.82 | 3,355,433 | +0.11(+0.49%) |
May 25, 2023 | 22.78 | 22.78 | 22.69 | 22.71 | 5,030,955 | -0.01(-0.04%) |
May 24, 2023 | 22.78 | 22.80 | 22.66 | 22.71 | 5,218,654 | -0.11(-0.49%) |
May 23, 2023 | 22.88 | 22.89 | 22.79 | 22.83 | 3,245,899 | -0.07(-0.33%) |
May 22, 2023 | 22.85 | 22.93 | 22.83 | 22.90 | 3,503,337 | +0.07(+0.33%) |
May 19, 2023 | 22.82 | 22.86 | 22.80 | 22.83 | 2,877,235 | +0.03(+0.12%) |
May 18, 2023 | 22.73 | 22.81 | 22.71 | 22.80 | 2,561,502 | +0.02(+0.08%) |
May 17, 2023 | 22.74 | 22.84 | 22.72 | 22.78 | 3,861,221 | +0.05(+0.21%) |
May 16, 2023 | 22.81 | 22.81 | 22.72 | 22.73 | 8,206,085 | -0.10(-0.45%) |
May 15, 2023 | 22.83 | 22.85 | 22.80 | 22.84 | 5,438,039 | +0.02(+0.08%) |
May 12, 2023 | 22.91 | 22.92 | 22.78 | 22.82 | 3,577,027 | -0.07(-0.33%) |
May 11, 2023 | 22.91 | 22.91 | 22.87 | 22.89 | 3,877,122 | -0.02(-0.08%) |
May 10, 2023 | 22.93 | 22.95 | 22.86 | 22.91 | 2,724,705 | +0.08(+0.37%) |
May 09, 2023 | 22.83 | 22.85 | 22.80 | 22.83 | 2,815,153 | -0.03(-0.12%) |
May 08, 2023 | 22.90 | 22.90 | 22.82 | 22.85 | 2,966,261 | -0.04(-0.16%) |
May 05, 2023 | 22.87 | 22.93 | 22.84 | 22.89 | 4,095,641 | +0.07(+0.33%) |
May 04, 2023 | 22.83 | 22.83 | 22.74 | 22.82 | 4,867,686 | -0.03(-0.12%) |
May 03, 2023 | 22.91 | 22.98 | 22.85 | 22.85 | 5,219,185 | -0.03(-0.12%) |
May 02, 2023 | 22.90 | 22.91 | 22.83 | 22.87 | 5,945,975 | +0.00(+0.00%) |
May 01, 2023 | 22.94 | 22.96 | 22.86 | 22.87 | 3,198,429 | -0.09(-0.39%) |
Apr 28, 2023 | 22.93 | 22.99 | 22.89 | 22.96 | 4,973,232 | +0.08(+0.36%) |
Apr 27, 2023 | 22.91 | 22.94 | 22.83 | 22.88 | 3,771,064 | +0.06(+0.24%) |
Apr 26, 2023 | 22.90 | 22.90 | 22.80 | 22.82 | 2,545,080 | -0.07(-0.32%) |
Apr 25, 2023 | 22.93 | 22.95 | 22.88 | 22.90 | 2,739,888 | -0.04(-0.16%) |
Apr 24, 2023 | 22.90 | 22.96 | 22.89 | 22.93 | 4,167,276 | +0.06(+0.24%) |
Apr 21, 2023 | 22.86 | 22.91 | 22.81 | 22.88 | 3,015,026 | +0.04(+0.16%) |
Apr 20, 2023 | 22.80 | 22.85 | 22.77 | 22.84 | 2,181,765 | +0.00(+0.00%) |
Apr 19, 2023 | 22.84 | 22.87 | 22.82 | 22.84 | 3,939,655 | -0.06(-0.28%) |
Apr 18, 2023 | 22.92 | 22.96 | 22.87 | 22.91 | 3,195,784 | +0.03(+0.12%) |
Apr 17, 2023 | 22.90 | 22.91 | 22.82 | 22.88 | 2,917,839 | -0.05(-0.20%) |
Apr 14, 2023 | 22.95 | 22.98 | 22.87 | 22.93 | 3,559,367 | -0.04(-0.16%) |
Apr 13, 2023 | 22.89 | 23.00 | 22.87 | 22.96 | 17,914,224 | +0.13(+0.57%) |
Apr 12, 2023 | 22.96 | 22.96 | 22.81 | 22.83 | 2,844,381 | -0.02(-0.08%) |
Apr 11, 2023 | 22.81 | 22.89 | 22.79 | 22.85 | 3,674,703 | +0.05(+0.20%) |
Apr 10, 2023 | 22.77 | 22.81 | 22.70 | 22.80 | 6,508,272 | +0.00(+0.00%) |
Apr 06, 2023 | 22.74 | 22.85 | 22.68 | 22.80 | 3,342,454 | +0.08(+0.37%) |
Apr 05, 2023 | 22.85 | 22.85 | 22.71 | 22.72 | 7,746,431 | -0.12(-0.53%) |
Apr 04, 2023 | 22.92 | 22.93 | 22.82 | 22.84 | 4,695,178 | -0.04(-0.16%) |
Apr 03, 2023 | 22.88 | 22.92 | 22.82 | 22.88 | 11,338,875 | -0.03(-0.15%) |
Mar 31, 2023 | 22.75 | 22.92 | 22.75 | 22.91 | 7,280,338 | +0.21(+0.93%) |
Mar 30, 2023 | 22.63 | 22.70 | 22.57 | 22.70 | 5,317,912 | +0.12(+0.53%) |
Mar 29, 2023 | 22.44 | 22.58 | 22.42 | 22.58 | 5,586,720 | +0.23(+1.03%) |
Mar 28, 2023 | 22.34 | 22.36 | 22.28 | 22.35 | 5,126,486 | +0.00(+0.00%) |
Mar 27, 2023 | 22.43 | 22.46 | 22.34 | 22.35 | 5,455,152 | -0.02(-0.08%) |
Mar 24, 2023 | 22.34 | 22.42 | 22.31 | 22.37 | 7,634,517 | -0.02(-0.08%) |
Mar 23, 2023 | 22.54 | 22.56 | 22.33 | 22.39 | 4,533,385 | -0.06(-0.25%) |
Mar 22, 2023 | 22.47 | 22.66 | 22.40 | 22.44 | 6,202,639 | -0.02(-0.08%) |
Mar 21, 2023 | 22.45 | 22.50 | 22.37 | 22.46 | 5,215,322 | +0.18(+0.79%) |
Mar 20, 2023 | 22.34 | 22.40 | 22.26 | 22.29 | 4,596,750 | -0.07(-0.33%) |
Mar 17, 2023 | 22.37 | 22.46 | 22.32 | 22.36 | 7,379,400 | -0.12(-0.53%) |
Mar 16, 2023 | 22.34 | 22.53 | 22.32 | 22.48 | 6,837,370 | +0.09(+0.41%) |
Mar 15, 2023 | 22.29 | 22.41 | 22.28 | 22.39 | 10,357,201 | -0.11(-0.49%) |
Mar 14, 2023 | 22.49 | 22.54 | 22.41 | 22.50 | 6,969,322 | +0.15(+0.66%) |
Mar 13, 2023 | 22.42 | 22.60 | 22.32 | 22.35 | 15,615,721 | -0.13(-0.57%) |
Mar 10, 2023 | 22.51 | 22.60 | 22.42 | 22.48 | 8,134,242 | +0.00(+0.00%) |
Mar 09, 2023 | 22.59 | 22.67 | 22.44 | 22.48 | 9,253,449 | -0.11(-0.49%) |
Mar 08, 2023 | 22.64 | 22.66 | 22.53 | 22.59 | 9,037,851 | -0.06(-0.24%) |
Mar 07, 2023 | 22.78 | 22.78 | 22.65 | 22.65 | 7,668,426 | -0.12(-0.53%) |
Mar 06, 2023 | 22.82 | 22.82 | 22.74 | 22.77 | 4,648,491 | +0.01(+0.04%) |
Mar 03, 2023 | 22.65 | 22.78 | 22.63 | 22.76 | 4,467,660 | +0.19(+0.86%) |
Mar 02, 2023 | 22.49 | 22.60 | 22.47 | 22.56 | 5,547,126 | +0.00(+0.00%) |
Mar 01, 2023 | 22.58 | 22.58 | 22.50 | 22.56 | 6,545,784 | -0.02(-0.11%) |
Feb 28, 2023 | 22.63 | 22.63 | 22.57 | 22.59 | 5,442,785 | -0.04(-0.16%) |
Feb 27, 2023 | 22.60 | 22.66 | 22.57 | 22.62 | 3,682,740 | +0.09(+0.41%) |
Feb 24, 2023 | 22.46 | 22.55 | 22.44 | 22.53 | 7,547,232 | -0.08(-0.36%) |
Feb 23, 2023 | 22.54 | 22.65 | 22.50 | 22.61 | 3,814,729 | +0.16(+0.73%) |
Feb 22, 2023 | 22.40 | 22.52 | 22.39 | 22.45 | 5,305,149 | +0.13(+0.57%) |
Feb 21, 2023 | 22.49 | 22.50 | 22.28 | 22.32 | 18,058,756 | -0.31(-1.38%) |
Feb 17, 2023 | 22.50 | 22.66 | 22.44 | 22.63 | 14,511,396 | +0.10(+0.45%) |
Feb 16, 2023 | 22.61 | 22.62 | 22.51 | 22.53 | 8,188,602 | -0.14(-0.61%) |
Feb 15, 2023 | 22.63 | 22.69 | 22.59 | 22.67 | 4,120,920 | -0.03(-0.12%) |
Feb 14, 2023 | 22.63 | 22.72 | 22.57 | 22.70 | 7,390,204 | +0.03(+0.12%) |
Feb 13, 2023 | 22.65 | 22.73 | 22.62 | 22.67 | 3,995,661 | +0.03(+0.12%) |
Feb 10, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 4,729,724 | -0.08(-0.36%) |
Feb 09, 2023 | 22.90 | 22.90 | 22.72 | 22.72 | 3,574,725 | -0.11(-0.48%) |
Feb 08, 2023 | 22.85 | 22.90 | 22.80 | 22.83 | 4,224,635 | -0.06(-0.28%) |
Feb 07, 2023 | 22.82 | 22.94 | 22.80 | 22.90 | 5,023,180 | +0.09(+0.40%) |
Feb 06, 2023 | 22.84 | 22.85 | 22.79 | 22.81 | 5,083,994 | -0.10(-0.44%) |
Feb 03, 2023 | 22.93 | 23.00 | 22.89 | 22.91 | 6,746,323 | -0.15(-0.64%) |
Feb 02, 2023 | 23.10 | 23.13 | 23.04 | 23.05 | 12,215,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.81 | 23.02 | 22.73 | 22.96 | 6,445,146 | +0.15(+0.65%) |
Jan 31, 2023 | 22.73 | 22.81 | 22.71 | 22.81 | 3,888,636 | +0.16(+0.68%) |
Jan 30, 2023 | 22.69 | 22.73 | 22.66 | 22.66 | 3,977,513 | -0.10(-0.44%) |
Jan 27, 2023 | 22.76 | 22.79 | 22.72 | 22.76 | 7,474,209 | -0.04(-0.16%) |
Jan 26, 2023 | 22.79 | 22.80 | 22.71 | 22.80 | 4,496,054 | +0.05(+0.20%) |
Jan 25, 2023 | 22.69 | 22.76 | 22.66 | 22.75 | 3,764,759 | +0.01(+0.04%) |
Jan 24, 2023 | 22.69 | 22.74 | 22.65 | 22.74 | 2,933,637 | +0.04(+0.16%) |
Jan 23, 2023 | 22.72 | 22.78 | 22.69 | 22.70 | 4,253,204 | -0.04(-0.16%) |
Jan 20, 2023 | 22.69 | 22.75 | 22.63 | 22.74 | 6,190,003 | +0.06(+0.28%) |
Jan 19, 2023 | 22.71 | 22.73 | 22.64 | 22.68 | 4,799,509 | -0.08(-0.36%) |
Jan 18, 2023 | 22.85 | 22.90 | 22.75 | 22.76 | 10,102,067 | -0.01(-0.04%) |
Jan 17, 2023 | 22.78 | 22.79 | 22.74 | 22.77 | 3,363,392 | -0.05(-0.20%) |
Jan 13, 2023 | 22.73 | 22.83 | 22.71 | 22.81 | 7,169,325 | +0.02(+0.08%) |
Jan 12, 2023 | 22.73 | 22.80 | 22.66 | 22.80 | 5,685,045 | +0.11(+0.48%) |
Jan 11, 2023 | 22.64 | 22.69 | 22.59 | 22.69 | 4,561,575 | +0.09(+0.40%) |
Jan 10, 2023 | 22.62 | 22.65 | 22.56 | 22.59 | 8,367,112 | -0.03(-0.12%) |
Jan 09, 2023 | 22.57 | 22.63 | 22.55 | 22.62 | 7,284,484 | +0.09(+0.40%) |
Jan 06, 2023 | 22.39 | 22.59 | 22.35 | 22.53 | 4,552,423 | +0.22(+0.98%) |
Jan 05, 2023 | 22.28 | 22.33 | 22.23 | 22.31 | 6,403,731 | +0.02(+0.08%) |
Jan 04, 2023 | 22.27 | 22.34 | 22.17 | 22.29 | 3,963,084 | +0.16(+0.70%) |
Jan 03, 2023 | 22.21 | 22.25 | 22.11 | 22.14 | 5,930,510 | +0.04(+0.16%) |
Dec 30, 2022 | 22.07 | 22.13 | 22.03 | 22.10 | 3,807,571 | +0.01(+0.04%) |
Dec 29, 2022 | 21.90 | 22.11 | 21.86 | 22.09 | 4,604,143 | +0.28(+1.30%) |
Dec 28, 2022 | 22.09 | 22.13 | 21.80 | 21.81 | 11,911,244 | -0.26(-1.16%) |
Dec 27, 2022 | 22.27 | 22.27 | 22.07 | 22.07 | 2,132,096 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.27 | 22.15 | 22.26 | 1,852,137 | +0.06(+0.29%) |
Dec 22, 2022 | 22.23 | 22.27 | 22.14 | 22.19 | 2,699,821 | -0.10(-0.45%) |
Dec 21, 2022 | 22.25 | 22.34 | 22.24 | 22.29 | 2,182,296 | +0.12(+0.53%) |
Dec 20, 2022 | 22.13 | 22.22 | 22.10 | 22.18 | 3,131,139 | -0.04(-0.16%) |
Dec 19, 2022 | 22.24 | 22.27 | 22.18 | 22.21 | 6,202,791 | -0.06(-0.27%) |
Dec 16, 2022 | 22.25 | 22.31 | 22.23 | 22.27 | 4,646,991 | -0.07(-0.32%) |
Dec 15, 2022 | 22.33 | 22.39 | 22.26 | 22.34 | 6,829,306 | -0.08(-0.36%) |
Dec 14, 2022 | 22.52 | 22.53 | 22.30 | 22.43 | 6,369,429 | -0.13(-0.56%) |
Dec 13, 2022 | 22.60 | 22.65 | 22.40 | 22.55 | 7,372,745 | +0.23(+1.01%) |
Dec 12, 2022 | 22.33 | 22.36 | 22.28 | 22.33 | 3,012,335 | +0.03(+0.12%) |
Dec 09, 2022 | 22.23 | 22.34 | 22.23 | 22.30 | 4,299,641 | +0.03(+0.12%) |
Dec 08, 2022 | 22.30 | 22.31 | 22.22 | 22.27 | 8,447,526 | +0.01(+0.04%) |
Dec 07, 2022 | 22.19 | 22.29 | 22.19 | 22.26 | 5,296,830 | +0.06(+0.29%) |
Dec 06, 2022 | 22.26 | 22.28 | 22.16 | 22.20 | 6,825,174 | -0.06(-0.29%) |
Dec 05, 2022 | 22.35 | 22.35 | 22.23 | 22.26 | 3,947,910 | -0.14(-0.65%) |
Dec 02, 2022 | 22.26 | 22.42 | 22.25 | 22.41 | 5,209,243 | -0.02(-0.08%) |
Dec 01, 2022 | 22.44 | 22.44 | 22.34 | 22.43 | 5,758,133 | +0.05(+0.21%) |
Nov 30, 2022 | 22.14 | 22.38 | 22.09 | 22.38 | 5,419,809 | +0.26(+1.18%) |
Nov 29, 2022 | 22.02 | 22.14 | 22.00 | 22.12 | 6,749,905 | +0.08(+0.37%) |
Nov 28, 2022 | 22.16 | 22.17 | 22.02 | 22.04 | 3,988,283 | -0.14(-0.61%) |
Nov 25, 2022 | 22.23 | 22.23 | 22.15 | 22.17 | 2,255,598 | -0.05(-0.24%) |
Nov 23, 2022 | 22.10 | 22.23 | 22.10 | 22.23 | 2,618,797 | +0.10(+0.45%) |
Nov 22, 2022 | 22.06 | 22.14 | 22.03 | 22.13 | 3,019,181 | +0.11(+0.49%) |
Nov 21, 2022 | 22.01 | 22.05 | 21.98 | 22.02 | 2,366,610 | -0.01(-0.04%) |
Nov 18, 2022 | 22.07 | 22.08 | 21.97 | 22.03 | 3,824,862 | +0.03(+0.12%) |
Nov 17, 2022 | 21.93 | 22.02 | 21.92 | 22.00 | 7,144,294 | -0.08(-0.37%) |
Nov 16, 2022 | 22.09 | 22.13 | 22.07 | 22.08 | 6,858,988 | -0.05(-0.20%) |
Nov 15, 2022 | 22.14 | 22.15 | 22.00 | 22.13 | 10,392,311 | +0.19(+0.86%) |
Nov 14, 2022 | 22.07 | 22.08 | 21.94 | 21.94 | 4,351,091 | -0.15(-0.69%) |
Nov 11, 2022 | 22.05 | 22.18 | 21.98 | 22.09 | 5,037,114 | +0.04(+0.16%) |
Nov 10, 2022 | 21.97 | 22.05 | 21.87 | 22.05 | 11,855,101 | +0.54(+2.51%) |
Nov 09, 2022 | 21.69 | 21.69 | 21.48 | 21.51 | 6,740,436 | -0.21(-0.95%) |
Nov 08, 2022 | 21.76 | 21.79 | 21.67 | 21.72 | 5,654,579 | +0.00(+0.00%) |
Nov 07, 2022 | 21.77 | 21.78 | 21.69 | 21.72 | 4,878,521 | -0.01(-0.04%) |
Nov 04, 2022 | 21.76 | 21.79 | 21.62 | 21.73 | 5,517,406 | +0.11(+0.50%) |
Nov 03, 2022 | 21.53 | 21.64 | 21.47 | 21.62 | 6,894,068 | -0.05(-0.25%) |
Nov 02, 2022 | 21.85 | 21.67 | 21.68 | 13,174,029 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.93 | 21.93 | 21.74 | 21.84 | 7,081,304 | +0.09(+0.42%) |
Oct 31, 2022 | 21.89 | 21.89 | 21.73 | 21.75 | 6,666,402 | -0.26(-1.18%) |
Oct 28, 2022 | 21.86 | 22.02 | 21.86 | 22.01 | 28,613,906 | +0.14(+0.66%) |
Oct 27, 2022 | 21.77 | 21.91 | 21.72 | 21.86 | 6,614,464 | +0.14(+0.66%) |
Oct 26, 2022 | 21.64 | 21.79 | 21.62 | 21.72 | 6,029,367 | +0.04(+0.17%) |
Oct 25, 2022 | 21.58 | 21.71 | 21.57 | 21.68 | 7,061,939 | +0.13(+0.62%) |
Oct 24, 2022 | 21.55 | 21.58 | 21.45 | 21.55 | 6,012,258 | +0.03(+0.12%) |
Oct 21, 2022 | 21.38 | 21.57 | 21.36 | 21.52 | 10,494,804 | +0.12(+0.54%) |
Oct 20, 2022 | 21.50 | 21.62 | 21.35 | 21.40 | 12,056,772 | -0.05(-0.25%) |
Oct 19, 2022 | 21.53 | 21.54 | 21.41 | 21.46 | 6,320,598 | -0.13(-0.62%) |
Oct 18, 2022 | 21.67 | 21.70 | 21.52 | 21.59 | 5,024,829 | +0.11(+0.50%) |
Oct 17, 2022 | 21.45 | 21.54 | 21.42 | 21.49 | 5,560,726 | +0.21(+0.97%) |
Oct 14, 2022 | 21.45 | 21.49 | 21.23 | 21.28 | 5,856,804 | -0.06(-0.29%) |
Oct 13, 2022 | 21.05 | 21.40 | 21.05 | 21.34 | 9,420,440 | +0.00(+0.00%) |
Oct 12, 2022 | 21.32 | 21.37 | 21.29 | 21.34 | 5,904,965 | +0.05(+0.25%) |
Oct 11, 2022 | 21.26 | 21.43 | 21.25 | 21.29 | 8,026,483 | +0.05(+0.25%) |
Oct 10, 2022 | 21.45 | 21.49 | 21.15 | 21.23 | 2,587,027 | -0.22(-1.04%) |
Oct 07, 2022 | 21.51 | 21.57 | 21.45 | 21.46 | 7,522,462 | -0.15(-0.71%) |
Oct 06, 2022 | 21.66 | 21.71 | 21.59 | 21.61 | 5,723,493 | -0.06(-0.29%) |
Oct 05, 2022 | 21.62 | 21.71 | 21.51 | 21.67 | 4,003,707 | -0.03(-0.12%) |
Oct 04, 2022 | 21.56 | 21.71 | 21.55 | 21.70 | 5,375,989 | +0.31(+1.47%) |