Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.91 | 23.99 | 23.89 | 23.91 | 3,174,090 | -0.10(-0.40%) |
Dec 29, 2022 | 23.96 | 24.01 | 23.94 | 24.00 | 3,127,599 | +0.10(+0.44%) |
Dec 28, 2022 | 23.99 | 24.01 | 23.90 | 23.90 | 4,489,298 | -0.07(-0.28%) |
Dec 27, 2022 | 24.04 | 24.05 | 23.96 | 23.97 | 4,041,963 | -0.17(-0.71%) |
Dec 23, 2022 | 24.19 | 24.19 | 24.11 | 24.14 | 1,837,557 | -0.09(-0.35%) |
Dec 22, 2022 | 24.23 | 24.26 | 24.20 | 24.22 | 1,874,709 | +0.00(+0.00%) |
Dec 21, 2022 | 24.26 | 24.27 | 24.19 | 24.22 | 2,809,774 | +0.05(+0.20%) |
Dec 20, 2022 | 24.21 | 24.21 | 24.14 | 24.18 | 4,275,904 | -0.15(-0.63%) |
Dec 19, 2022 | 24.37 | 24.37 | 24.30 | 24.33 | 2,676,690 | -0.11(-0.46%) |
Dec 16, 2022 | 24.39 | 24.52 | 24.36 | 24.44 | 3,765,743 | -0.09(-0.39%) |
Dec 15, 2022 | 24.54 | 24.56 | 24.47 | 24.54 | 2,182,860 | +0.05(+0.19%) |
Dec 14, 2022 | 24.46 | 24.53 | 24.37 | 24.49 | 2,259,134 | +0.07(+0.27%) |
Dec 13, 2022 | 24.55 | 24.61 | 24.42 | 24.42 | 5,393,137 | +0.14(+0.59%) |
Dec 12, 2022 | 24.39 | 24.39 | 24.25 | 24.28 | 2,694,997 | -0.02(-0.08%) |
Dec 09, 2022 | 24.35 | 24.38 | 24.28 | 24.30 | 8,819,247 | -0.12(-0.51%) |
Dec 08, 2022 | 24.43 | 24.48 | 24.38 | 24.42 | 3,006,519 | -0.06(-0.23%) |
Dec 07, 2022 | 24.38 | 24.50 | 24.36 | 24.48 | 3,897,654 | +0.21(+0.86%) |
Dec 06, 2022 | 24.27 | 24.31 | 24.22 | 24.27 | 3,712,162 | +0.05(+0.20%) |
Dec 05, 2022 | 24.32 | 24.32 | 24.19 | 24.22 | 3,681,197 | -0.16(-0.66%) |
Dec 02, 2022 | 24.26 | 24.38 | 24.16 | 24.38 | 3,922,221 | +0.08(+0.31%) |
Dec 01, 2022 | 24.21 | 24.31 | 24.13 | 24.31 | 5,412,884 | +0.22(+0.91%) |
Nov 30, 2022 | 23.93 | 24.09 | 23.86 | 24.09 | 2,294,937 | +0.12(+0.51%) |
Nov 29, 2022 | 23.94 | 23.97 | 23.90 | 23.96 | 5,739,027 | -0.05(-0.20%) |
Nov 28, 2022 | 24.09 | 24.09 | 23.98 | 24.01 | 4,357,752 | -0.03(-0.12%) |
Nov 25, 2022 | 24.03 | 24.04 | 23.99 | 24.04 | 472,015 | +0.03(+0.12%) |
Nov 23, 2022 | 23.91 | 24.04 | 23.90 | 24.01 | 2,916,855 | +0.13(+0.56%) |
Nov 22, 2022 | 23.85 | 23.91 | 23.83 | 23.88 | 3,881,585 | +0.09(+0.40%) |
Nov 21, 2022 | 23.88 | 23.88 | 23.77 | 23.78 | 3,367,781 | +0.01(+0.04%) |
Nov 18, 2022 | 23.85 | 23.87 | 23.77 | 23.77 | 2,678,108 | -0.06(-0.24%) |
Nov 17, 2022 | 23.82 | 23.83 | 23.76 | 23.83 | 3,296,587 | -0.09(-0.40%) |
Nov 16, 2022 | 23.85 | 23.94 | 23.82 | 23.93 | 2,980,673 | +0.16(+0.68%) |
Nov 15, 2022 | 23.74 | 23.77 | 23.69 | 23.77 | 3,026,515 | +0.18(+0.76%) |
Nov 14, 2022 | 23.61 | 23.64 | 23.57 | 23.59 | 3,989,075 | -0.08(-0.32%) |
Nov 11, 2022 | 23.60 | 23.69 | 23.59 | 23.66 | 2,354,790 | -0.02(-0.08%) |
Nov 10, 2022 | 23.42 | 23.68 | 23.42 | 23.68 | 6,925,048 | +0.50(+2.16%) |
Nov 09, 2022 | 23.12 | 23.22 | 23.12 | 23.18 | 9,987,960 | +0.02(+0.08%) |
Nov 08, 2022 | 23.12 | 23.21 | 23.10 | 23.16 | 2,952,835 | +0.09(+0.37%) |
Nov 07, 2022 | 23.18 | 23.18 | 23.06 | 23.07 | 2,135,851 | -0.07(-0.29%) |
Nov 04, 2022 | 23.15 | 23.22 | 23.09 | 23.14 | 3,523,815 | -0.01(-0.04%) |
Nov 03, 2022 | 23.06 | 23.19 | 23.05 | 23.15 | 3,422,180 | -0.08(-0.33%) |
Nov 02, 2022 | 23.29 | 23.19 | 23.23 | 2,678,743 | -0.05(-0.20%) | |
Nov 01, 2022 | 23.37 | 23.37 | 23.23 | 23.27 | 3,868,818 | +0.04(+0.16%) |
Oct 31, 2022 | 23.25 | 23.27 | 23.16 | 23.24 | 4,321,042 | -0.08(-0.32%) |
Oct 28, 2022 | 23.28 | 23.37 | 23.22 | 23.31 | 2,534,609 | -0.05(-0.20%) |
Oct 27, 2022 | 23.29 | 23.40 | 23.25 | 23.36 | 3,433,231 | +0.12(+0.53%) |
Oct 26, 2022 | 23.18 | 23.28 | 23.15 | 23.24 | 3,652,949 | +0.11(+0.49%) |
Oct 25, 2022 | 23.07 | 23.18 | 23.07 | 23.12 | 11,921,579 | +0.20(+0.87%) |
Oct 24, 2022 | 22.92 | 23.01 | 22.87 | 22.92 | 2,753,154 | -0.02(-0.08%) |
Oct 21, 2022 | 22.86 | 22.97 | 22.81 | 22.94 | 2,731,999 | +0.04(+0.16%) |
Oct 20, 2022 | 23.06 | 23.07 | 22.90 | 22.90 | 4,638,564 | -0.16(-0.70%) |
Oct 19, 2022 | 23.13 | 23.15 | 23.04 | 23.07 | 4,914,819 | -0.20(-0.85%) |
Oct 18, 2022 | 23.27 | 23.30 | 23.16 | 23.26 | 3,859,709 | +0.06(+0.24%) |
Oct 17, 2022 | 23.30 | 23.33 | 23.20 | 23.21 | 2,591,604 | +0.05(+0.20%) |
Oct 14, 2022 | 23.41 | 23.41 | 23.16 | 23.16 | 2,213,435 | -0.13(-0.57%) |
Oct 13, 2022 | 23.13 | 23.36 | 23.08 | 23.29 | 4,102,256 | -0.07(-0.28%) |
Oct 12, 2022 | 23.36 | 23.39 | 23.28 | 23.36 | 5,358,779 | +0.02(+0.08%) |
Oct 11, 2022 | 23.41 | 23.49 | 23.32 | 23.34 | 12,265,919 | -0.01(-0.04%) |
Oct 10, 2022 | 23.46 | 23.46 | 23.30 | 23.35 | 1,543,527 | -0.09(-0.40%) |
Oct 07, 2022 | 23.50 | 23.51 | 23.42 | 23.44 | 2,990,198 | -0.13(-0.56%) |
Oct 06, 2022 | 23.73 | 23.75 | 23.56 | 23.58 | 2,485,039 | -0.08(-0.32%) |
Oct 05, 2022 | 23.70 | 23.70 | 23.57 | 23.65 | 2,685,291 | -0.20(-0.83%) |
Oct 04, 2022 | 23.85 | 23.87 | 23.75 | 23.85 | 8,600,655 | +0.13(+0.56%) |
Oct 03, 2022 | 23.72 | 23.85 | 23.66 | 23.72 | 4,505,959 | +0.20(+0.86%) |
Sep 30, 2022 | 23.68 | 23.71 | 23.50 | 23.51 | 8,251,003 | -0.08(-0.36%) |
Sep 29, 2022 | 23.59 | 23.65 | 23.52 | 23.60 | 6,091,036 | -0.09(-0.40%) |
Sep 28, 2022 | 23.55 | 23.71 | 23.51 | 23.69 | 9,812,064 | +0.37(+1.58%) |
Sep 27, 2022 | 23.45 | 23.47 | 23.29 | 23.33 | 7,451,174 | -0.12(-0.52%) |
Sep 26, 2022 | 23.66 | 23.67 | 23.42 | 23.45 | 3,315,230 | -0.30(-1.27%) |
Sep 23, 2022 | 23.79 | 23.82 | 23.67 | 23.75 | 3,976,511 | -0.08(-0.32%) |
Sep 22, 2022 | 23.93 | 23.93 | 23.79 | 23.83 | 2,655,077 | -0.25(-1.02%) |
Sep 21, 2022 | 23.99 | 24.08 | 23.90 | 24.07 | 1,771,329 | +0.08(+0.35%) |
Sep 20, 2022 | 24.03 | 24.04 | 23.95 | 23.99 | 2,502,115 | -0.13(-0.55%) |
Sep 19, 2022 | 24.04 | 24.14 | 24.04 | 24.12 | 1,517,646 | -0.03(-0.12%) |
Sep 16, 2022 | 24.09 | 24.19 | 24.08 | 24.15 | 1,163,250 | -0.01(-0.04%) |
Sep 15, 2022 | 24.21 | 24.21 | 24.15 | 24.16 | 1,966,239 | -0.06(-0.23%) |
Sep 14, 2022 | 24.16 | 24.26 | 24.16 | 24.21 | 2,499,181 | +0.02(+0.08%) |
Sep 13, 2022 | 24.20 | 24.22 | 24.16 | 24.19 | 7,479,271 | -0.13(-0.54%) |
Sep 12, 2022 | 24.42 | 24.45 | 24.31 | 24.32 | 1,667,375 | -0.05(-0.19%) |
Sep 09, 2022 | 24.45 | 24.46 | 24.35 | 24.37 | 1,634,754 | -0.01(-0.04%) |
Sep 08, 2022 | 24.42 | 24.47 | 24.36 | 24.38 | 3,010,977 | -0.08(-0.31%) |
Sep 07, 2022 | 24.35 | 24.46 | 24.27 | 24.46 | 1,966,472 | +0.16(+0.66%) |
Sep 06, 2022 | 24.44 | 24.44 | 24.30 | 24.30 | 1,502,070 | -0.23(-0.92%) |
Sep 02, 2022 | 24.61 | 24.61 | 24.49 | 24.52 | 1,964,587 | +0.07(+0.27%) |
Sep 01, 2022 | 24.56 | 24.56 | 24.36 | 24.46 | 2,404,795 | -0.11(-0.45%) |
Aug 31, 2022 | 24.65 | 24.68 | 24.55 | 24.57 | 2,699,390 | -0.09(-0.38%) |
Aug 30, 2022 | 24.65 | 24.73 | 24.60 | 24.66 | 2,300,004 | +0.00(+0.00%) |
Aug 29, 2022 | 24.73 | 24.73 | 24.64 | 24.66 | 1,842,883 | -0.11(-0.46%) |
Aug 26, 2022 | 24.77 | 24.83 | 24.73 | 24.77 | 1,425,656 | -0.05(-0.19%) |
Aug 25, 2022 | 24.71 | 24.83 | 24.67 | 24.82 | 2,188,591 | +0.14(+0.57%) |
Aug 24, 2022 | 24.74 | 24.74 | 24.66 | 24.68 | 1,274,855 | -0.08(-0.30%) |
Aug 23, 2022 | 24.78 | 24.85 | 24.72 | 24.75 | 1,628,261 | -0.01(-0.04%) |
Aug 22, 2022 | 24.87 | 24.87 | 24.75 | 24.76 | 1,775,257 | -0.11(-0.45%) |
Aug 19, 2022 | 24.95 | 24.95 | 24.83 | 24.88 | 5,514,541 | -0.16(-0.64%) |
Aug 18, 2022 | 25.07 | 25.10 | 25.02 | 25.04 | 1,643,524 | +0.03(+0.11%) |
Aug 17, 2022 | 25.07 | 25.07 | 24.96 | 25.01 | 3,112,196 | -0.13(-0.52%) |
Aug 16, 2022 | 25.11 | 25.17 | 25.07 | 25.14 | 1,862,716 | -0.04(-0.15%) |
Aug 15, 2022 | 25.23 | 25.23 | 25.17 | 25.18 | 1,209,718 | +0.04(+0.15%) |
Aug 12, 2022 | 25.12 | 25.14 | 25.05 | 25.14 | 1,283,881 | +0.10(+0.41%) |
Aug 11, 2022 | 25.22 | 25.26 | 25.02 | 25.04 | 1,711,933 | -0.13(-0.52%) |
Aug 10, 2022 | 25.20 | 25.27 | 25.13 | 25.17 | 3,264,832 | +0.06(+0.22%) |
Aug 09, 2022 | 25.09 | 25.12 | 25.07 | 25.11 | 10,706,326 | -0.05(-0.19%) |
Aug 08, 2022 | 25.13 | 25.19 | 25.12 | 25.16 | 1,493,193 | +0.09(+0.38%) |
Aug 05, 2022 | 25.08 | 25.08 | 25.00 | 25.07 | 3,587,379 | -0.25(-1.00%) |
Aug 04, 2022 | 25.25 | 25.32 | 25.25 | 25.32 | 2,548,733 | +0.06(+0.22%) |
Aug 03, 2022 | 25.15 | 25.26 | 25.04 | 25.26 | 2,958,796 | +0.10(+0.41%) |
Aug 02, 2022 | 25.43 | 25.44 | 25.15 | 25.16 | 3,594,299 | -0.24(-0.93%) |
Aug 01, 2022 | 25.38 | 25.42 | 25.32 | 25.39 | 3,297,587 | +0.07(+0.28%) |
Jul 29, 2022 | 25.32 | 25.40 | 25.26 | 25.32 | 1,981,935 | +0.01(+0.04%) |
Jul 28, 2022 | 25.32 | 25.34 | 25.26 | 25.32 | 2,955,756 | +0.15(+0.60%) |
Jul 27, 2022 | 25.11 | 25.21 | 25.10 | 25.17 | 2,311,026 | +0.11(+0.45%) |
Jul 26, 2022 | 25.17 | 25.18 | 25.05 | 25.05 | 3,956,308 | -0.02(-0.07%) |
Jul 25, 2022 | 25.06 | 25.09 | 25.02 | 25.07 | 1,799,429 | -0.07(-0.26%) |
Jul 22, 2022 | 25.13 | 25.19 | 25.08 | 25.14 | 2,004,858 | +0.19(+0.75%) |
Jul 21, 2022 | 24.83 | 24.96 | 24.79 | 24.95 | 3,410,878 | +0.21(+0.83%) |
Jul 20, 2022 | 24.85 | 24.86 | 24.73 | 24.74 | 1,314,728 | -0.01(-0.04%) |
Jul 19, 2022 | 24.77 | 24.82 | 24.74 | 24.75 | 1,469,724 | -0.05(-0.19%) |
Jul 18, 2022 | 24.82 | 24.83 | 24.75 | 24.80 | 3,281,923 | -0.07(-0.26%) |
Jul 15, 2022 | 24.81 | 24.90 | 24.77 | 24.86 | 2,638,491 | +0.10(+0.42%) |
Jul 14, 2022 | 24.71 | 24.80 | 24.65 | 24.76 | 2,063,974 | -0.08(-0.34%) |
Jul 13, 2022 | 24.64 | 24.86 | 24.62 | 24.85 | 4,077,785 | +0.08(+0.30%) |
Jul 12, 2022 | 24.79 | 24.86 | 24.77 | 24.77 | 14,625,217 | +0.03(+0.11%) |
Jul 11, 2022 | 24.72 | 24.80 | 24.71 | 24.74 | 2,156,465 | +0.10(+0.42%) |
Jul 08, 2022 | 24.71 | 24.71 | 24.61 | 24.64 | 1,960,695 | -0.08(-0.34%) |
Jul 07, 2022 | 24.86 | 24.86 | 24.70 | 24.72 | 2,328,831 | -0.06(-0.23%) |
Jul 06, 2022 | 25.03 | 25.03 | 24.78 | 24.78 | 2,973,262 | -0.17(-0.68%) |
Jul 05, 2022 | 25.01 | 25.01 | 24.90 | 24.95 | 2,895,234 | +0.05(+0.19%) |
Jul 01, 2022 | 25.02 | 25.02 | 24.84 | 24.90 | 3,320,145 | +0.22(+0.88%) |
Jun 30, 2022 | 24.68 | 24.75 | 24.66 | 24.68 | 2,910,142 | +0.11(+0.46%) |
Jun 29, 2022 | 24.44 | 24.57 | 24.43 | 24.57 | 1,585,975 | +0.12(+0.50%) |
Jun 28, 2022 | 24.39 | 24.45 | 24.38 | 24.45 | 2,581,439 | +0.02(+0.08%) |
Jun 27, 2022 | 24.46 | 24.52 | 24.41 | 24.43 | 3,192,518 | -0.11(-0.46%) |
Jun 24, 2022 | 24.54 | 24.64 | 24.53 | 24.54 | 5,069,837 | -0.03(-0.11%) |
Jun 23, 2022 | 24.59 | 24.71 | 24.55 | 24.57 | 7,700,369 | +0.09(+0.38%) |
Jun 22, 2022 | 24.46 | 24.51 | 24.44 | 24.48 | 4,409,850 | +0.21(+0.85%) |
Jun 21, 2022 | 24.25 | 24.35 | 24.24 | 24.27 | 4,571,297 | -0.08(-0.35%) |
Jun 17, 2022 | 24.41 | 24.43 | 24.28 | 24.36 | 3,146,619 | -0.01(-0.04%) |
Jun 16, 2022 | 24.08 | 24.37 | 24.08 | 24.37 | 3,198,104 | +0.07(+0.27%) |
Jun 15, 2022 | 24.18 | 24.31 | 24.09 | 24.30 | 3,964,700 | +0.25(+1.05%) |
Jun 14, 2022 | 24.24 | 24.28 | 24.02 | 24.05 | 2,903,078 | -0.16(-0.66%) |
Jun 13, 2022 | 24.36 | 24.38 | 24.08 | 24.21 | 7,791,500 | -0.38(-1.56%) |
Jun 10, 2022 | 24.70 | 24.71 | 24.54 | 24.59 | 9,253,047 | -0.19(-0.76%) |
Jun 09, 2022 | 24.83 | 24.83 | 24.77 | 24.78 | 3,192,221 | -0.04(-0.15%) |
Jun 08, 2022 | 24.87 | 24.91 | 24.81 | 24.82 | 1,801,632 | -0.10(-0.41%) |
Jun 07, 2022 | 24.91 | 24.96 | 24.85 | 24.92 | 1,543,713 | +0.09(+0.38%) |
Jun 06, 2022 | 24.97 | 24.97 | 24.82 | 24.82 | 1,405,721 | -0.15(-0.60%) |
Jun 03, 2022 | 24.98 | 24.99 | 24.92 | 24.97 | 3,020,903 | -0.05(-0.19%) |
Jun 02, 2022 | 25.06 | 25.06 | 24.95 | 25.02 | 2,805,714 | +0.04(+0.15%) |
Jun 01, 2022 | 25.18 | 25.18 | 24.96 | 24.98 | 1,862,627 | -0.10(-0.40%) |
May 31, 2022 | 25.14 | 25.14 | 25.05 | 25.08 | 2,283,206 | -0.17(-0.67%) |
May 27, 2022 | 25.25 | 25.28 | 25.22 | 25.25 | 1,409,023 | +0.06(+0.22%) |
May 26, 2022 | 25.18 | 25.26 | 25.16 | 25.20 | 2,863,779 | -0.01(-0.04%) |
May 25, 2022 | 25.19 | 25.23 | 25.15 | 25.21 | 2,324,870 | +0.07(+0.30%) |
May 24, 2022 | 25.03 | 25.15 | 24.98 | 25.13 | 3,029,316 | +0.21(+0.83%) |
May 23, 2022 | 24.98 | 25.02 | 24.90 | 24.93 | 1,642,040 | -0.09(-0.37%) |
May 20, 2022 | 24.94 | 25.02 | 24.94 | 25.02 | 2,594,380 | +0.14(+0.56%) |
May 19, 2022 | 25.00 | 25.03 | 24.88 | 24.88 | 4,008,585 | +0.01(+0.04%) |
May 18, 2022 | 24.80 | 24.89 | 24.74 | 24.87 | 2,794,236 | +0.07(+0.30%) |
May 17, 2022 | 24.85 | 24.85 | 24.77 | 24.80 | 1,751,038 | -0.13(-0.53%) |
May 16, 2022 | 24.94 | 24.97 | 24.90 | 24.93 | 2,969,356 | +0.06(+0.23%) |
May 13, 2022 | 24.90 | 24.92 | 24.85 | 24.87 | 3,500,285 | -0.09(-0.37%) |
May 12, 2022 | 24.97 | 25.00 | 24.93 | 24.96 | 2,342,219 | +0.07(+0.30%) |
May 11, 2022 | 24.76 | 24.91 | 24.71 | 24.89 | 6,162,585 | +0.08(+0.34%) |
May 10, 2022 | 24.83 | 24.90 | 24.80 | 24.80 | 3,705,493 | +0.07(+0.30%) |
May 09, 2022 | 24.63 | 24.76 | 24.60 | 24.73 | 3,722,070 | +0.10(+0.42%) |
May 06, 2022 | 24.68 | 24.72 | 24.60 | 24.63 | 3,305,860 | -0.11(-0.45%) |
May 05, 2022 | 24.81 | 24.86 | 24.63 | 24.74 | 4,884,230 | -0.24(-0.97%) |
May 04, 2022 | 24.78 | 24.98 | 24.75 | 24.98 | 3,508,195 | +0.16(+0.64%) |
May 03, 2022 | 24.92 | 24.92 | 24.80 | 24.82 | 2,273,861 | +0.07(+0.30%) |
May 02, 2022 | 24.86 | 24.86 | 24.73 | 24.75 | 2,050,241 | -0.16(-0.63%) |
Apr 29, 2022 | 24.95 | 24.99 | 24.88 | 24.91 | 2,100,651 | -0.14(-0.56%) |
Apr 28, 2022 | 25.05 | 25.06 | 24.97 | 25.05 | 1,440,397 | +0.00(+0.00%) |
Apr 27, 2022 | 25.20 | 25.20 | 25.05 | 25.05 | 3,601,459 | -0.10(-0.41%) |
Apr 26, 2022 | 25.19 | 25.20 | 25.12 | 25.15 | 1,817,850 | +0.17(+0.67%) |
Apr 25, 2022 | 25.06 | 25.15 | 24.98 | 24.98 | 4,605,816 | +0.07(+0.30%) |
Apr 22, 2022 | 24.92 | 24.96 | 24.85 | 24.91 | 1,200,603 | -0.05(-0.19%) |
Apr 21, 2022 | 25.06 | 25.06 | 24.88 | 24.95 | 1,800,400 | -0.14(-0.56%) |
Apr 20, 2022 | 24.99 | 25.10 | 24.99 | 25.09 | 2,304,140 | +0.16(+0.64%) |
Apr 19, 2022 | 25.01 | 25.03 | 24.92 | 24.93 | 2,862,291 | -0.18(-0.71%) |
Apr 18, 2022 | 25.18 | 25.18 | 25.09 | 25.11 | 2,233,432 | -0.07(-0.26%) |
Apr 14, 2022 | 25.34 | 25.34 | 25.16 | 25.18 | 1,862,287 | -0.19(-0.74%) |
Apr 13, 2022 | 25.34 | 25.43 | 25.34 | 25.36 | 4,998,317 | +0.03(+0.11%) |
Apr 12, 2022 | 25.37 | 25.39 | 25.31 | 25.34 | 5,299,893 | +0.10(+0.41%) |
Apr 11, 2022 | 25.31 | 25.31 | 25.21 | 25.23 | 2,280,754 | -0.10(-0.41%) |
Apr 08, 2022 | 25.39 | 25.41 | 25.31 | 25.34 | 3,510,460 | -0.15(-0.59%) |
Apr 07, 2022 | 25.53 | 25.54 | 25.45 | 25.48 | 1,857,881 | -0.05(-0.18%) |
Apr 06, 2022 | 25.49 | 25.61 | 25.44 | 25.53 | 4,335,843 | -0.07(-0.26%) |
Apr 05, 2022 | 25.83 | 25.83 | 25.60 | 25.60 | 2,022,697 | -0.26(-1.01%) |
Apr 04, 2022 | 25.89 | 25.89 | 25.80 | 25.86 | 2,845,813 | +0.02(+0.07%) |
Apr 01, 2022 | 25.78 | 25.89 | 25.72 | 25.84 | 2,484,187 | -0.05(-0.18%) |
Mar 31, 2022 | 25.93 | 25.96 | 25.89 | 25.89 | 3,100,599 | +0.00(+0.00%) |
Mar 30, 2022 | 25.78 | 25.89 | 25.76 | 25.89 | 4,421,716 | +0.05(+0.18%) |
Mar 29, 2022 | 25.75 | 25.84 | 25.73 | 25.84 | 1,866,106 | +0.12(+0.47%) |
Mar 28, 2022 | 25.71 | 25.74 | 25.65 | 25.72 | 1,358,269 | +0.07(+0.25%) |
Mar 25, 2022 | 25.80 | 25.80 | 25.62 | 25.65 | 6,333,614 | -0.21(-0.83%) |
Mar 24, 2022 | 25.79 | 25.88 | 25.78 | 25.87 | 1,907,328 | -0.05(-0.18%) |
Mar 23, 2022 | 25.85 | 25.91 | 25.79 | 25.91 | 991,872 | +0.11(+0.43%) |
Mar 22, 2022 | 25.82 | 25.83 | 25.78 | 25.80 | 2,220,067 | -0.07(-0.29%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.87 | 25.88 | 1,297,349 | -0.24(-0.93%) |
Mar 18, 2022 | 26.09 | 26.15 | 26.09 | 26.12 | 1,278,326 | +0.05(+0.18%) |
Mar 17, 2022 | 26.08 | 26.12 | 26.04 | 26.07 | 1,310,864 | +0.04(+0.14%) |
Mar 16, 2022 | 26.03 | 26.04 | 25.86 | 26.03 | 1,864,230 | +0.02(+0.07%) |
Mar 15, 2022 | 26.06 | 26.09 | 25.98 | 26.02 | 2,526,876 | +0.04(+0.14%) |
Mar 14, 2022 | 26.05 | 26.08 | 25.97 | 25.98 | 2,846,654 | -0.23(-0.89%) |
Mar 11, 2022 | 26.20 | 26.24 | 26.19 | 26.21 | 1,983,528 | +0.00(+0.00%) |
Mar 10, 2022 | 26.27 | 26.18 | 26.21 | 4,113,601 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.40 | 26.41 | 26.34 | 26.36 | 2,526,328 | -0.07(-0.28%) |
Mar 08, 2022 | 26.41 | 26.44 | 26.39 | 26.43 | 2,712,223 | -0.10(-0.39%) |
Mar 07, 2022 | 26.61 | 26.64 | 26.53 | 26.54 | 5,315,376 | -0.13(-0.49%) |
Mar 04, 2022 | 26.71 | 26.72 | 26.64 | 26.67 | 1,954,556 | +0.09(+0.35%) |
Mar 03, 2022 | 26.54 | 26.59 | 26.51 | 26.57 | 1,912,414 | +0.08(+0.32%) |
Mar 02, 2022 | 26.69 | 26.69 | 26.49 | 26.49 | 4,108,141 | -0.29(-1.08%) |
Mar 01, 2022 | 26.71 | 26.88 | 26.71 | 26.78 | 2,326,805 | +0.13(+0.49%) |
Feb 28, 2022 | 26.58 | 26.67 | 26.55 | 26.65 | 1,987,686 | +0.20(+0.74%) |
Feb 25, 2022 | 26.44 | 26.45 | 26.39 | 26.45 | 1,754,233 | +0.03(+0.11%) |
Feb 24, 2022 | 26.47 | 26.49 | 26.38 | 26.43 | 5,032,272 | +0.06(+0.21%) |
Feb 23, 2022 | 26.45 | 26.46 | 26.37 | 26.37 | 8,852,941 | -0.10(-0.39%) |
Feb 22, 2022 | 26.46 | 26.50 | 26.45 | 26.47 | 2,126,568 | -0.05(-0.18%) |
Feb 18, 2022 | 26.52 | 0 | +0.06(+0.21%) | |||
Feb 17, 2022 | 26.45 | 26.51 | 26.43 | 26.46 | 3,061,249 | +0.05(+0.18%) |
Feb 16, 2022 | 26.41 | 26.44 | 26.34 | 26.42 | 1,744,549 | +0.05(+0.18%) |
Feb 15, 2022 | 26.39 | 26.44 | 26.37 | 26.37 | 1,355,882 | -0.06(-0.21%) |
Feb 14, 2022 | 26.49 | 26.50 | 26.42 | 26.43 | 1,154,047 | -0.14(-0.53%) |
Feb 11, 2022 | 26.49 | 26.59 | 26.40 | 26.57 | 1,916,795 | +0.19(+0.71%) |
Feb 10, 2022 | 26.57 | 26.58 | 26.38 | 26.38 | 3,941,162 | -0.29(-1.08%) |
Feb 09, 2022 | 26.71 | 26.72 | 26.66 | 26.67 | 2,172,278 | +0.03(+0.10%) |
Feb 08, 2022 | 26.68 | 26.69 | 26.64 | 26.64 | 1,642,838 | -0.08(-0.31%) |
Feb 07, 2022 | 26.71 | 26.74 | 26.68 | 26.72 | 3,234,672 | +0.02(+0.07%) |
Feb 04, 2022 | 26.79 | 26.79 | 26.68 | 26.71 | 2,185,216 | -0.18(-0.66%) |
Feb 03, 2022 | 26.88 | 26.90 | 26.88 | 1,371,534 | -0.08(-0.31%) | |
Feb 02, 2022 | 26.98 | 27.04 | 26.96 | 26.97 | 2,550,689 | +0.03(+0.10%) |
Feb 01, 2022 | 26.98 | 26.98 | 26.90 | 26.94 | 1,947,107 | -0.00(-0.00%) |
Jan 31, 2022 | 26.94 | 26.97 | 26.94 | 1,737,841 | -0.03(-0.10%) | |
Jan 28, 2022 | 26.86 | 26.97 | 26.86 | 26.97 | 1,345,262 | +0.05(+0.17%) |
Jan 27, 2022 | 26.92 | 26.97 | 26.90 | 26.92 | 2,676,638 | +0.07(+0.24%) |
Jan 26, 2022 | 27.03 | 27.03 | 26.86 | 26.86 | 1,590,806 | -0.13(-0.48%) |
Jan 25, 2022 | 27.05 | 27.07 | 26.99 | 26.99 | 3,159,833 | -0.05(-0.17%) |
Jan 24, 2022 | 27.09 | 27.10 | 27.02 | 27.03 | 3,896,516 | -0.04(-0.14%) |
Jan 21, 2022 | 27.06 | 27.08 | 27.02 | 27.07 | 2,393,036 | +0.13(+0.48%) |
Jan 20, 2022 | 26.95 | 26.98 | 26.93 | 26.94 | 2,475,022 | +0.01(+0.03%) |
Jan 19, 2022 | 26.92 | 26.98 | 26.88 | 26.93 | 2,673,123 | +0.05(+0.17%) |
Jan 18, 2022 | 26.97 | 26.97 | 26.88 | 26.88 | 6,341,226 | -0.18(-0.65%) |
Jan 14, 2022 | 27.06 | 0 | -0.14(-0.51%) | |||
Jan 13, 2022 | 27.15 | 27.20 | 27.12 | 27.20 | 9,740,990 | +0.06(+0.21%) |
Jan 12, 2022 | 27.20 | 27.20 | 27.13 | 27.14 | 8,197,590 | +0.01(+0.03%) |
Jan 11, 2022 | 27.09 | 27.15 | 27.07 | 27.13 | 4,305,631 | +0.03(+0.10%) |
Jan 10, 2022 | 27.06 | 27.11 | 27.03 | 27.11 | 1,795,183 | -0.03(-0.10%) |
Jan 07, 2022 | 27.22 | 27.22 | 27.10 | 27.13 | 2,231,283 | -0.07(-0.27%) |
Jan 06, 2022 | 27.19 | 27.21 | 27.16 | 27.21 | 1,801,188 | -0.03(-0.10%) |
Jan 05, 2022 | 27.36 | 27.36 | 27.23 | 27.24 | 1,718,234 | -0.07(-0.27%) |
Jan 04, 2022 | 27.35 | 27.35 | 27.26 | 27.31 | 1,161,440 | -0.04(-0.14%) |