Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.49 | 24.54 | 24.46 | 24.53 | 3,020,094 | +0.08(+0.32%) |
Jun 29, 2023 | 24.50 | 24.50 | 24.43 | 24.46 | 3,669,513 | -0.18(-0.75%) |
Jun 28, 2023 | 24.62 | 24.65 | 24.56 | 24.64 | 1,147,988 | +0.06(+0.24%) |
Jun 27, 2023 | 24.62 | 24.67 | 24.54 | 24.58 | 1,380,040 | -0.03(-0.12%) |
Jun 26, 2023 | 24.63 | 24.64 | 24.59 | 24.61 | 944,481 | +0.03(+0.12%) |
Jun 23, 2023 | 24.65 | 24.65 | 24.53 | 24.58 | 9,109,618 | +0.06(+0.24%) |
Jun 22, 2023 | 24.57 | 24.61 | 24.50 | 24.52 | 2,480,258 | -0.11(-0.43%) |
Jun 21, 2023 | 24.55 | 24.64 | 24.51 | 24.63 | 1,822,111 | +0.03(+0.12%) |
Jun 20, 2023 | 24.58 | 24.64 | 24.56 | 24.60 | 5,939,096 | +0.04(+0.16%) |
Jun 16, 2023 | 24.55 | 24.58 | 24.50 | 24.56 | 1,470,813 | -0.05(-0.20%) |
Jun 15, 2023 | 24.60 | 24.63 | 24.54 | 24.61 | 2,958,173 | +0.14(+0.55%) |
Jun 14, 2023 | 24.49 | 24.52 | 24.39 | 24.48 | 1,552,641 | +0.03(+0.12%) |
Jun 13, 2023 | 24.59 | 24.61 | 24.42 | 24.45 | 2,352,555 | -0.10(-0.39%) |
Jun 12, 2023 | 24.56 | 24.56 | 24.46 | 24.54 | 1,336,121 | +0.03(+0.12%) |
Jun 09, 2023 | 24.51 | 24.53 | 24.47 | 24.51 | 5,541,362 | -0.04(-0.16%) |
Jun 08, 2023 | 24.46 | 24.56 | 24.44 | 24.55 | 1,426,868 | +0.13(+0.51%) |
Jun 07, 2023 | 24.56 | 24.58 | 24.42 | 24.43 | 3,407,403 | -0.14(-0.55%) |
Jun 06, 2023 | 24.53 | 24.56 | 24.49 | 24.56 | 1,215,275 | +0.03(+0.12%) |
Jun 05, 2023 | 24.51 | 24.60 | 24.47 | 24.53 | 1,402,470 | -0.03(-0.12%) |
Jun 02, 2023 | 24.66 | 24.66 | 24.54 | 24.56 | 3,059,517 | -0.12(-0.47%) |
Jun 01, 2023 | 24.67 | 24.72 | 24.62 | 24.68 | 2,335,061 | +0.07(+0.27%) |
May 31, 2023 | 24.54 | 24.63 | 24.50 | 24.61 | 2,171,190 | +0.10(+0.39%) |
May 30, 2023 | 24.43 | 24.52 | 24.41 | 24.52 | 2,333,268 | +0.16(+0.67%) |
May 26, 2023 | 24.30 | 24.36 | 24.27 | 24.35 | 1,120,275 | +0.03(+0.12%) |
May 25, 2023 | 24.38 | 24.40 | 24.30 | 24.32 | 1,553,662 | -0.09(-0.36%) |
May 24, 2023 | 24.52 | 24.52 | 24.41 | 24.41 | 1,253,614 | -0.07(-0.28%) |
May 23, 2023 | 24.44 | 24.51 | 24.42 | 24.48 | 1,664,894 | +0.01(+0.04%) |
May 22, 2023 | 24.49 | 24.54 | 24.45 | 24.47 | 1,602,828 | -0.01(-0.04%) |
May 19, 2023 | 24.50 | 24.57 | 24.47 | 24.48 | 1,601,383 | -0.08(-0.31%) |
May 18, 2023 | 24.62 | 24.62 | 24.53 | 24.55 | 1,788,050 | -0.11(-0.43%) |
May 17, 2023 | 24.71 | 24.72 | 24.63 | 24.66 | 1,415,594 | -0.02(-0.08%) |
May 16, 2023 | 24.69 | 24.70 | 24.64 | 24.68 | 1,377,154 | -0.07(-0.27%) |
May 15, 2023 | 24.77 | 24.77 | 24.73 | 24.75 | 948,995 | -0.08(-0.31%) |
May 12, 2023 | 24.96 | 24.96 | 24.81 | 24.82 | 1,816,577 | -0.12(-0.46%) |
May 11, 2023 | 25.01 | 25.01 | 24.92 | 24.94 | 1,190,079 | +0.09(+0.35%) |
May 10, 2023 | 24.82 | 24.86 | 24.80 | 24.85 | 1,576,291 | +0.14(+0.55%) |
May 09, 2023 | 24.77 | 24.77 | 24.73 | 24.72 | 3,073,447 | -0.03(-0.12%) |
May 08, 2023 | 24.77 | 24.80 | 24.74 | 24.75 | 1,665,824 | -0.11(-0.43%) |
May 05, 2023 | 24.90 | 24.90 | 24.82 | 24.85 | 1,695,471 | -0.11(-0.43%) |
May 04, 2023 | 24.93 | 25.06 | 24.91 | 24.96 | 2,252,981 | -0.03(-0.12%) |
May 03, 2023 | 24.93 | 24.99 | 24.88 | 24.99 | 2,132,380 | +0.12(+0.47%) |
May 02, 2023 | 24.69 | 24.87 | 24.69 | 24.87 | 3,126,104 | +0.24(+0.98%) |
May 01, 2023 | 24.77 | 24.82 | 24.62 | 24.63 | 3,254,962 | -0.24(-0.98%) |
Apr 28, 2023 | 24.86 | 24.89 | 24.82 | 24.87 | 1,580,872 | +0.13(+0.54%) |
Apr 27, 2023 | 24.81 | 24.81 | 24.74 | 24.74 | 1,219,056 | -0.10(-0.39%) |
Apr 26, 2023 | 24.95 | 24.95 | 24.83 | 24.84 | 2,172,952 | -0.09(-0.35%) |
Apr 25, 2023 | 24.89 | 24.95 | 24.86 | 24.92 | 1,952,864 | +0.15(+0.62%) |
Apr 24, 2023 | 24.76 | 24.79 | 24.72 | 24.77 | 1,822,715 | +0.09(+0.35%) |
Apr 21, 2023 | 24.79 | 24.80 | 24.67 | 24.68 | 1,804,348 | -0.03(-0.12%) |
Apr 20, 2023 | 24.69 | 24.73 | 24.69 | 24.71 | 2,281,125 | +0.11(+0.43%) |
Apr 19, 2023 | 24.61 | 24.63 | 24.58 | 24.61 | 1,511,598 | -0.04(-0.16%) |
Apr 18, 2023 | 24.62 | 24.68 | 24.61 | 24.64 | 2,305,923 | +0.02(+0.08%) |
Apr 17, 2023 | 24.72 | 24.72 | 24.62 | 24.62 | 1,977,231 | -0.13(-0.54%) |
Apr 14, 2023 | 24.81 | 24.82 | 24.73 | 24.76 | 2,101,759 | -0.12(-0.46%) |
Apr 13, 2023 | 24.89 | 24.96 | 24.85 | 24.87 | 5,143,241 | -0.01(-0.04%) |
Apr 12, 2023 | 24.89 | 24.94 | 24.81 | 24.88 | 2,069,498 | +0.04(+0.15%) |
Apr 11, 2023 | 24.86 | 24.87 | 24.80 | 24.85 | 2,178,538 | +0.00(+0.00%) |
Apr 10, 2023 | 24.89 | 24.89 | 24.81 | 24.85 | 2,921,420 | -0.14(-0.58%) |
Apr 06, 2023 | 25.06 | 25.06 | 24.99 | 24.99 | 1,795,271 | -0.03(-0.12%) |
Apr 05, 2023 | 25.01 | 25.11 | 24.98 | 25.02 | 2,095,787 | +0.07(+0.27%) |
Apr 04, 2023 | 24.81 | 24.97 | 24.76 | 24.95 | 2,385,840 | +0.11(+0.43%) |
Apr 03, 2023 | 24.73 | 24.86 | 24.69 | 24.85 | 3,716,776 | +0.10(+0.42%) |
Mar 31, 2023 | 24.67 | 24.75 | 24.63 | 24.74 | 1,807,919 | +0.13(+0.55%) |
Mar 30, 2023 | 24.59 | 24.65 | 24.55 | 24.61 | 1,736,392 | +0.02(+0.08%) |
Mar 29, 2023 | 24.56 | 24.62 | 24.47 | 24.59 | 2,203,049 | +0.01(+0.04%) |
Mar 28, 2023 | 24.59 | 24.60 | 24.55 | 24.58 | 3,934,607 | -0.05(-0.19%) |
Mar 27, 2023 | 24.72 | 24.72 | 24.62 | 24.63 | 4,813,743 | -0.23(-0.93%) |
Mar 24, 2023 | 24.94 | 24.96 | 24.83 | 24.86 | 1,672,622 | +0.02(+0.08%) |
Mar 23, 2023 | 24.72 | 24.86 | 24.71 | 24.84 | 8,515,941 | +0.10(+0.39%) |
Mar 22, 2023 | 24.54 | 24.77 | 24.46 | 24.74 | 2,249,346 | +0.21(+0.86%) |
Mar 21, 2023 | 24.56 | 24.59 | 24.51 | 24.53 | 3,856,717 | -0.09(-0.35%) |
Mar 20, 2023 | 24.77 | 24.77 | 24.60 | 24.62 | 2,333,573 | -0.10(-0.39%) |
Mar 17, 2023 | 24.69 | 24.78 | 24.62 | 24.71 | 2,415,260 | +0.17(+0.70%) |
Mar 16, 2023 | 24.76 | 24.77 | 24.51 | 24.54 | 4,605,543 | -0.12(-0.47%) |
Mar 15, 2023 | 24.65 | 24.75 | 24.54 | 24.66 | 2,902,436 | +0.24(+0.98%) |
Mar 14, 2023 | 24.48 | 24.51 | 24.37 | 24.42 | 2,259,859 | -0.12(-0.47%) |
Mar 13, 2023 | 24.56 | 24.73 | 24.48 | 24.53 | 3,433,253 | +0.17(+0.71%) |
Mar 10, 2023 | 24.33 | 24.41 | 24.27 | 24.36 | 3,427,097 | +0.30(+1.24%) |
Mar 09, 2023 | 24.03 | 24.11 | 24.00 | 24.06 | 6,342,676 | +0.07(+0.28%) |
Mar 08, 2023 | 24.07 | 24.10 | 23.96 | 23.99 | 3,608,216 | -0.02(-0.08%) |
Mar 07, 2023 | 24.09 | 24.09 | 23.99 | 24.01 | 3,953,187 | -0.04(-0.16%) |
Mar 06, 2023 | 24.15 | 24.15 | 24.04 | 24.05 | 1,757,691 | -0.04(-0.16%) |
Mar 03, 2023 | 24.06 | 24.09 | 23.98 | 24.09 | 2,537,215 | +0.18(+0.76%) |
Mar 02, 2023 | 23.90 | 23.93 | 23.85 | 23.91 | 3,646,222 | -0.07(-0.28%) |
Mar 01, 2023 | 24.07 | 24.08 | 23.96 | 23.97 | 3,478,882 | -0.14(-0.58%) |
Feb 28, 2023 | 24.07 | 24.11 | 24.02 | 24.11 | 2,071,203 | +0.01(+0.04%) |
Feb 27, 2023 | 24.16 | 24.16 | 24.09 | 24.11 | 1,675,439 | +0.03(+0.12%) |
Feb 24, 2023 | 24.11 | 24.11 | 24.03 | 24.08 | 2,162,389 | -0.12(-0.51%) |
Feb 23, 2023 | 24.12 | 24.21 | 24.12 | 24.20 | 3,985,535 | +0.10(+0.40%) |
Feb 22, 2023 | 24.14 | 24.17 | 24.09 | 24.11 | 2,195,824 | +0.04(+0.16%) |
Feb 21, 2023 | 24.16 | 24.16 | 24.06 | 24.07 | 2,892,556 | -0.21(-0.87%) |
Feb 17, 2023 | 24.21 | 24.28 | 24.16 | 24.28 | 2,310,259 | +0.05(+0.20%) |
Feb 16, 2023 | 24.26 | 24.30 | 24.21 | 24.23 | 3,985,049 | -0.09(-0.35%) |
Feb 15, 2023 | 24.37 | 24.37 | 24.29 | 24.32 | 1,205,521 | -0.07(-0.27%) |
Feb 14, 2023 | 24.45 | 24.47 | 24.32 | 24.38 | 2,803,829 | -0.07(-0.27%) |
Feb 13, 2023 | 24.41 | 24.47 | 24.38 | 24.45 | 2,031,651 | +0.06(+0.24%) |
Feb 10, 2023 | 24.46 | 24.51 | 24.38 | 24.39 | 2,757,228 | -0.11(-0.43%) |
Feb 09, 2023 | 24.70 | 24.70 | 24.48 | 24.50 | 6,340,712 | -0.10(-0.39%) |
Feb 08, 2023 | 24.55 | 24.62 | 24.52 | 24.59 | 3,871,809 | +0.06(+0.23%) |
Feb 07, 2023 | 24.51 | 24.67 | 24.51 | 24.54 | 4,111,539 | -0.06(-0.23%) |
Feb 06, 2023 | 24.67 | 24.67 | 24.58 | 24.59 | 3,135,420 | -0.15(-0.62%) |
Feb 03, 2023 | 24.81 | 24.81 | 24.70 | 24.75 | 6,444,676 | -0.21(-0.84%) |
Feb 02, 2023 | 25.02 | 25.05 | 24.94 | 24.96 | 3,450,942 | +0.04(+0.15%) |
Feb 01, 2023 | 24.84 | 24.96 | 24.73 | 24.92 | 2,547,419 | +0.14(+0.56%) |
Jan 31, 2023 | 24.75 | 24.78 | 24.67 | 24.78 | 1,659,225 | +0.11(+0.43%) |
Jan 30, 2023 | 24.70 | 24.74 | 24.66 | 24.67 | 2,861,931 | -0.05(-0.19%) |
Jan 27, 2023 | 24.72 | 24.76 | 24.69 | 24.72 | 3,166,830 | -0.05(-0.19%) |
Jan 26, 2023 | 24.81 | 24.83 | 24.74 | 24.77 | 2,704,094 | -0.04(-0.15%) |
Jan 25, 2023 | 24.80 | 24.83 | 24.74 | 24.81 | 2,084,644 | +0.04(+0.15%) |
Jan 24, 2023 | 24.70 | 24.80 | 24.64 | 24.77 | 3,950,317 | +0.11(+0.46%) |
Jan 23, 2023 | 24.67 | 24.73 | 24.66 | 24.66 | 5,479,314 | -0.10(-0.39%) |
Jan 20, 2023 | 24.77 | 24.78 | 24.69 | 24.75 | 2,796,573 | -0.10(-0.38%) |
Jan 19, 2023 | 24.87 | 24.87 | 24.80 | 24.85 | 3,926,078 | -0.04(-0.15%) |
Jan 18, 2023 | 24.90 | 24.93 | 24.79 | 24.88 | 4,047,555 | +0.23(+0.93%) |
Jan 17, 2023 | 24.66 | 24.71 | 24.62 | 24.66 | 5,671,084 | -0.05(-0.19%) |
Jan 13, 2023 | 24.72 | 24.78 | 24.67 | 24.70 | 2,437,719 | -0.02(-0.08%) |
Jan 12, 2023 | 24.67 | 24.77 | 24.58 | 24.72 | 15,759,980 | +0.13(+0.54%) |
Jan 11, 2023 | 24.55 | 24.60 | 24.51 | 24.59 | 19,373,510 | +0.12(+0.51%) |
Jan 10, 2023 | 24.49 | 24.50 | 24.41 | 24.46 | 4,479,021 | -0.08(-0.31%) |
Jan 09, 2023 | 24.43 | 24.58 | 24.43 | 24.54 | 5,865,882 | +0.06(+0.23%) |
Jan 06, 2023 | 24.26 | 24.49 | 24.23 | 24.48 | 3,628,846 | +0.28(+1.14%) |
Jan 05, 2023 | 24.15 | 24.23 | 24.12 | 24.21 | 2,742,170 | -0.03(-0.12%) |
Jan 04, 2023 | 24.29 | 24.29 | 24.19 | 24.24 | 4,036,076 | +0.12(+0.51%) |
Jan 03, 2023 | 24.21 | 24.21 | 24.06 | 24.11 | 2,710,773 | +0.12(+0.52%) |
Dec 30, 2022 | 23.99 | 24.06 | 23.97 | 23.99 | 3,163,774 | -0.10(-0.40%) |
Dec 29, 2022 | 24.04 | 24.09 | 24.02 | 24.08 | 3,117,434 | +0.11(+0.44%) |
Dec 28, 2022 | 24.06 | 24.09 | 23.98 | 23.98 | 4,474,707 | -0.07(-0.28%) |
Dec 27, 2022 | 24.12 | 24.13 | 24.04 | 24.04 | 4,028,827 | -0.17(-0.71%) |
Dec 23, 2022 | 24.26 | 24.26 | 24.19 | 24.22 | 1,831,584 | -0.09(-0.35%) |
Dec 22, 2022 | 24.31 | 24.34 | 24.28 | 24.30 | 1,868,616 | +0.00(+0.00%) |
Dec 21, 2022 | 24.34 | 24.35 | 24.26 | 24.30 | 2,800,642 | +0.05(+0.20%) |
Dec 20, 2022 | 24.29 | 24.29 | 24.22 | 24.25 | 4,262,007 | -0.15(-0.63%) |
Dec 19, 2022 | 24.45 | 24.45 | 24.38 | 24.41 | 2,667,991 | -0.11(-0.46%) |
Dec 16, 2022 | 24.47 | 24.60 | 24.44 | 24.52 | 3,753,504 | -0.10(-0.39%) |
Dec 15, 2022 | 24.62 | 24.64 | 24.55 | 24.62 | 2,175,765 | +0.05(+0.19%) |
Dec 14, 2022 | 24.54 | 24.61 | 24.45 | 24.57 | 2,251,792 | +0.07(+0.27%) |
Dec 13, 2022 | 24.63 | 24.69 | 24.50 | 24.50 | 5,375,609 | +0.14(+0.59%) |
Dec 12, 2022 | 24.47 | 24.47 | 24.32 | 24.36 | 2,686,238 | -0.02(-0.08%) |
Dec 09, 2022 | 24.43 | 24.46 | 24.36 | 24.38 | 8,790,584 | -0.12(-0.51%) |
Dec 08, 2022 | 24.51 | 24.56 | 24.46 | 24.50 | 2,996,748 | -0.06(-0.23%) |
Dec 07, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 3,884,987 | +0.21(+0.86%) |
Dec 06, 2022 | 24.35 | 24.39 | 24.30 | 24.35 | 3,700,098 | +0.05(+0.20%) |
Dec 05, 2022 | 24.40 | 24.40 | 24.27 | 24.30 | 3,669,233 | -0.16(-0.66%) |
Dec 02, 2022 | 24.34 | 24.46 | 24.24 | 24.46 | 3,909,474 | +0.08(+0.31%) |
Dec 01, 2022 | 24.29 | 24.39 | 24.21 | 24.39 | 5,395,292 | +0.22(+0.91%) |
Nov 30, 2022 | 24.00 | 24.17 | 23.94 | 24.17 | 2,287,479 | +0.12(+0.51%) |
Nov 29, 2022 | 24.01 | 24.05 | 23.98 | 24.04 | 5,720,375 | -0.05(-0.20%) |
Nov 28, 2022 | 24.17 | 24.17 | 24.06 | 24.09 | 4,343,589 | -0.03(-0.12%) |
Nov 25, 2022 | 24.11 | 24.12 | 24.07 | 24.12 | 470,481 | +0.03(+0.12%) |
Nov 23, 2022 | 23.99 | 24.12 | 23.98 | 24.09 | 2,907,375 | +0.13(+0.56%) |
Nov 22, 2022 | 23.93 | 23.99 | 23.91 | 23.96 | 3,868,969 | +0.10(+0.40%) |
Nov 21, 2022 | 23.96 | 23.96 | 23.85 | 23.86 | 3,356,836 | +0.01(+0.04%) |
Nov 18, 2022 | 23.93 | 23.95 | 23.85 | 23.85 | 2,669,404 | -0.06(-0.24%) |
Nov 17, 2022 | 23.90 | 23.91 | 23.84 | 23.91 | 3,285,873 | -0.09(-0.40%) |
Nov 16, 2022 | 23.93 | 24.01 | 23.90 | 24.00 | 2,970,986 | +0.16(+0.68%) |
Nov 15, 2022 | 23.81 | 23.85 | 23.77 | 23.84 | 3,016,679 | +0.18(+0.76%) |
Nov 14, 2022 | 23.69 | 23.72 | 23.65 | 23.66 | 3,976,110 | -0.08(-0.32%) |
Nov 11, 2022 | 23.68 | 23.77 | 23.67 | 23.74 | 2,347,136 | -0.02(-0.08%) |
Nov 10, 2022 | 23.50 | 23.76 | 23.50 | 23.76 | 6,902,541 | +0.50(+2.16%) |
Nov 09, 2022 | 23.20 | 23.30 | 23.19 | 23.25 | 9,955,498 | +0.02(+0.08%) |
Nov 08, 2022 | 23.20 | 23.28 | 23.18 | 23.23 | 2,943,238 | +0.09(+0.37%) |
Nov 07, 2022 | 23.25 | 23.25 | 23.14 | 23.15 | 2,128,909 | -0.07(-0.29%) |
Nov 04, 2022 | 23.23 | 23.29 | 23.17 | 23.22 | 3,512,362 | -0.01(-0.04%) |
Nov 03, 2022 | 23.14 | 23.26 | 23.12 | 23.23 | 3,411,057 | -0.08(-0.33%) |
Nov 02, 2022 | 23.37 | 23.26 | 23.30 | 2,670,036 | -0.05(-0.20%) | |
Nov 01, 2022 | 23.44 | 23.45 | 23.30 | 23.35 | 3,856,244 | +0.04(+0.16%) |
Oct 31, 2022 | 23.33 | 23.35 | 23.23 | 23.31 | 4,306,999 | -0.08(-0.32%) |
Oct 28, 2022 | 23.36 | 23.44 | 23.29 | 23.39 | 2,526,371 | -0.05(-0.20%) |
Oct 27, 2022 | 23.37 | 23.47 | 23.33 | 23.43 | 3,422,073 | +0.12(+0.53%) |
Oct 26, 2022 | 23.25 | 23.36 | 23.23 | 23.31 | 3,641,077 | +0.11(+0.49%) |
Oct 25, 2022 | 23.15 | 23.25 | 23.14 | 23.20 | 11,882,834 | +0.20(+0.87%) |
Oct 24, 2022 | 23.00 | 23.08 | 22.95 | 23.00 | 2,744,207 | -0.02(-0.08%) |
Oct 21, 2022 | 22.93 | 23.04 | 22.88 | 23.02 | 2,723,120 | +0.04(+0.16%) |
Oct 20, 2022 | 23.13 | 23.15 | 22.97 | 22.98 | 4,623,489 | -0.16(-0.70%) |
Oct 19, 2022 | 23.21 | 23.23 | 23.12 | 23.14 | 4,898,846 | -0.20(-0.85%) |
Oct 18, 2022 | 23.35 | 23.38 | 23.24 | 23.34 | 3,847,165 | +0.06(+0.24%) |
Oct 17, 2022 | 23.38 | 23.41 | 23.27 | 23.28 | 2,583,181 | +0.05(+0.20%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.23 | 23.24 | 2,206,241 | -0.13(-0.57%) |
Oct 13, 2022 | 23.21 | 23.43 | 23.16 | 23.37 | 4,088,924 | -0.07(-0.28%) |
Oct 12, 2022 | 23.43 | 23.47 | 23.36 | 23.43 | 5,341,363 | +0.02(+0.08%) |
Oct 11, 2022 | 23.48 | 23.57 | 23.40 | 23.42 | 12,226,054 | -0.01(-0.04%) |
Oct 10, 2022 | 23.54 | 23.54 | 23.38 | 23.42 | 1,538,511 | -0.09(-0.40%) |
Oct 07, 2022 | 23.58 | 23.59 | 23.50 | 23.52 | 2,980,480 | -0.13(-0.56%) |
Oct 06, 2022 | 23.80 | 23.83 | 23.63 | 23.65 | 2,476,963 | -0.08(-0.32%) |
Oct 05, 2022 | 23.78 | 23.78 | 23.64 | 23.73 | 2,676,564 | -0.20(-0.83%) |
Oct 04, 2022 | 23.93 | 23.95 | 23.83 | 23.93 | 8,572,703 | +0.13(+0.56%) |
Oct 03, 2022 | 23.79 | 23.93 | 23.73 | 23.79 | 4,491,314 | +0.20(+0.86%) |
Sep 30, 2022 | 23.76 | 23.78 | 23.58 | 23.59 | 8,224,187 | -0.09(-0.36%) |
Sep 29, 2022 | 23.67 | 23.72 | 23.60 | 23.68 | 6,071,240 | -0.09(-0.40%) |
Sep 28, 2022 | 23.63 | 23.79 | 23.59 | 23.77 | 9,780,174 | +0.37(+1.58%) |
Sep 27, 2022 | 23.52 | 23.54 | 23.36 | 23.40 | 7,426,958 | -0.12(-0.52%) |
Sep 26, 2022 | 23.74 | 23.75 | 23.50 | 23.52 | 3,304,456 | -0.30(-1.27%) |
Sep 23, 2022 | 23.87 | 23.89 | 23.75 | 23.83 | 3,963,587 | -0.08(-0.32%) |
Sep 22, 2022 | 24.01 | 24.01 | 23.87 | 23.90 | 2,646,448 | -0.25(-1.02%) |
Sep 21, 2022 | 24.07 | 24.16 | 23.98 | 24.15 | 1,765,572 | +0.09(+0.35%) |
Sep 20, 2022 | 24.11 | 24.12 | 24.03 | 24.06 | 2,493,984 | -0.13(-0.55%) |
Sep 19, 2022 | 24.12 | 24.22 | 24.12 | 24.20 | 1,512,714 | -0.03(-0.12%) |
Sep 16, 2022 | 24.17 | 24.27 | 24.16 | 24.22 | 1,159,470 | -0.01(-0.04%) |
Sep 15, 2022 | 24.29 | 24.29 | 24.22 | 24.23 | 1,959,849 | -0.06(-0.23%) |
Sep 14, 2022 | 24.23 | 24.34 | 24.23 | 24.29 | 2,491,058 | +0.02(+0.08%) |
Sep 13, 2022 | 24.28 | 24.30 | 24.23 | 24.27 | 7,454,964 | -0.13(-0.54%) |
Sep 12, 2022 | 24.50 | 24.53 | 24.39 | 24.40 | 1,661,956 | -0.05(-0.19%) |
Sep 09, 2022 | 24.53 | 24.54 | 24.43 | 24.45 | 1,629,441 | -0.01(-0.04%) |
Sep 08, 2022 | 24.50 | 24.55 | 24.44 | 24.46 | 3,001,191 | -0.08(-0.31%) |
Sep 07, 2022 | 24.43 | 24.54 | 24.35 | 24.54 | 1,960,081 | +0.16(+0.66%) |
Sep 06, 2022 | 24.52 | 24.52 | 24.38 | 24.38 | 1,497,188 | -0.23(-0.92%) |
Sep 02, 2022 | 24.69 | 24.69 | 24.57 | 24.60 | 1,958,202 | +0.07(+0.27%) |
Sep 01, 2022 | 24.64 | 24.64 | 24.44 | 24.54 | 2,396,980 | -0.11(-0.45%) |
Aug 31, 2022 | 24.73 | 24.76 | 24.63 | 24.65 | 2,690,617 | -0.09(-0.38%) |
Aug 30, 2022 | 24.73 | 24.81 | 24.68 | 24.74 | 2,292,529 | +0.00(+0.00%) |
Aug 29, 2022 | 24.81 | 24.81 | 24.72 | 24.74 | 1,836,894 | -0.11(-0.46%) |
Aug 26, 2022 | 24.85 | 24.91 | 24.81 | 24.85 | 1,421,023 | -0.05(-0.19%) |
Aug 25, 2022 | 24.79 | 24.91 | 24.75 | 24.90 | 2,181,478 | +0.14(+0.57%) |
Aug 24, 2022 | 24.82 | 24.82 | 24.74 | 24.76 | 1,270,712 | -0.08(-0.30%) |
Aug 23, 2022 | 24.86 | 24.93 | 24.80 | 24.84 | 1,622,969 | -0.01(-0.04%) |
Aug 22, 2022 | 24.95 | 24.95 | 24.84 | 24.85 | 1,769,487 | -0.11(-0.45%) |
Aug 19, 2022 | 25.03 | 25.03 | 24.92 | 24.96 | 5,496,619 | -0.16(-0.64%) |
Aug 18, 2022 | 25.15 | 25.18 | 25.10 | 25.12 | 1,638,183 | +0.03(+0.11%) |
Aug 17, 2022 | 25.15 | 25.15 | 25.04 | 25.09 | 3,102,081 | -0.13(-0.52%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.15 | 25.22 | 1,856,662 | -0.04(-0.15%) |
Aug 15, 2022 | 25.32 | 25.32 | 25.25 | 25.26 | 1,205,786 | +0.04(+0.15%) |
Aug 12, 2022 | 25.20 | 25.22 | 25.13 | 25.22 | 1,279,708 | +0.10(+0.41%) |
Aug 11, 2022 | 25.30 | 25.35 | 25.10 | 25.12 | 1,706,369 | -0.13(-0.52%) |
Aug 10, 2022 | 25.28 | 25.35 | 25.21 | 25.25 | 3,254,221 | +0.06(+0.22%) |
Aug 09, 2022 | 25.18 | 25.20 | 25.15 | 25.19 | 10,671,531 | -0.05(-0.19%) |
Aug 08, 2022 | 25.21 | 25.27 | 25.20 | 25.24 | 1,488,340 | +0.09(+0.38%) |
Aug 05, 2022 | 25.17 | 25.17 | 25.08 | 25.15 | 3,575,720 | -0.25(-1.00%) |
Aug 04, 2022 | 25.34 | 25.40 | 25.34 | 25.40 | 2,540,450 | +0.06(+0.22%) |
Aug 03, 2022 | 25.23 | 25.35 | 25.12 | 25.35 | 2,949,180 | +0.10(+0.41%) |
Aug 02, 2022 | 25.52 | 25.52 | 25.23 | 25.24 | 3,582,618 | -0.24(-0.93%) |
Aug 01, 2022 | 25.46 | 25.50 | 25.40 | 25.48 | 3,286,870 | +0.07(+0.28%) |
Jul 29, 2022 | 25.40 | 25.48 | 25.35 | 25.41 | 1,975,493 | +0.01(+0.04%) |
Jul 28, 2022 | 25.40 | 25.43 | 25.34 | 25.40 | 2,946,150 | +0.15(+0.60%) |
Jul 27, 2022 | 25.19 | 25.29 | 25.18 | 25.25 | 2,303,515 | +0.11(+0.45%) |
Jul 26, 2022 | 25.26 | 25.27 | 25.13 | 25.13 | 3,943,450 | -0.02(-0.07%) |
Jul 25, 2022 | 25.14 | 25.17 | 25.11 | 25.15 | 1,793,581 | -0.07(-0.26%) |
Jul 22, 2022 | 25.21 | 25.28 | 25.16 | 25.22 | 1,998,342 | +0.19(+0.75%) |
Jul 21, 2022 | 24.91 | 25.04 | 24.87 | 25.03 | 3,399,793 | +0.21(+0.83%) |
Jul 20, 2022 | 24.93 | 24.95 | 24.81 | 24.82 | 1,310,455 | -0.01(-0.04%) |
Jul 19, 2022 | 24.85 | 24.90 | 24.82 | 24.83 | 1,464,947 | -0.05(-0.19%) |
Jul 18, 2022 | 24.90 | 24.91 | 24.83 | 24.88 | 3,271,257 | -0.07(-0.26%) |
Jul 15, 2022 | 24.89 | 24.98 | 24.85 | 24.95 | 2,629,916 | +0.10(+0.42%) |
Jul 14, 2022 | 24.79 | 24.89 | 24.73 | 24.84 | 2,057,266 | -0.08(-0.34%) |
Jul 13, 2022 | 24.72 | 24.94 | 24.70 | 24.93 | 4,064,532 | +0.08(+0.30%) |
Jul 12, 2022 | 24.87 | 24.94 | 24.85 | 24.85 | 14,577,684 | +0.03(+0.11%) |
Jul 11, 2022 | 24.80 | 24.88 | 24.80 | 24.82 | 2,149,456 | +0.10(+0.42%) |
Jul 08, 2022 | 24.79 | 24.79 | 24.69 | 24.72 | 1,954,322 | -0.08(-0.34%) |
Jul 07, 2022 | 24.94 | 24.94 | 24.78 | 24.80 | 2,321,263 | -0.06(-0.23%) |
Jul 06, 2022 | 25.12 | 25.12 | 24.86 | 24.86 | 2,963,599 | -0.17(-0.68%) |
Jul 05, 2022 | 25.09 | 25.09 | 24.98 | 25.03 | 2,885,824 | +0.05(+0.19%) |