Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | +0.21(+0.95%) |
Apr 27, 2023 | 22.21 | 22.21 | 22.14 | 22.17 | 2,241 | +0.09(+0.39%) |
Apr 26, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 188 | +0.24(+1.12%) |
Apr 25, 2023 | 21.93 | 21.96 | 21.84 | 21.84 | 531 | -0.41(-1.86%) |
Apr 24, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 52 | -0.05(-0.22%) |
Apr 21, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 100 | -0.19(-0.85%) |
Apr 20, 2023 | 22.56 | 22.60 | 22.46 | 22.50 | 1,920 | -0.07(-0.31%) |
Apr 19, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 88 | -0.19(-0.82%) |
Apr 18, 2023 | 22.71 | 22.75 | 22.71 | 22.75 | 628 | -0.06(-0.25%) |
Apr 17, 2023 | 22.71 | 22.82 | 22.71 | 22.81 | 1,586 | +0.14(+0.60%) |
Apr 14, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 100 | -0.14(-0.59%) |
Apr 13, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 41 | +0.25(+1.13%) |
Apr 12, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 136 | -0.15(-0.68%) |
Apr 11, 2023 | 22.74 | 22.74 | 22.71 | 22.71 | 522 | +0.07(+0.31%) |
Apr 10, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 175 | +0.03(+0.15%) |
Apr 06, 2023 | 22.61 | 22.60 | 22.60 | 22.60 | 518 | +0.15(+0.69%) |
Apr 05, 2023 | 22.58 | 22.58 | 22.45 | 22.45 | 245 | -0.24(-1.06%) |
Apr 04, 2023 | 22.59 | 22.69 | 22.59 | 22.69 | 376 | -0.02(-0.09%) |
Apr 03, 2023 | 22.69 | 22.71 | 22.69 | 22.71 | 619 | +0.16(+0.70%) |
Mar 31, 2023 | 22.65 | 22.65 | 22.55 | 22.55 | 1,273 | -0.18(-0.80%) |
Mar 30, 2023 | 22.67 | 22.74 | 22.67 | 22.74 | 2,757 | +0.28(+1.24%) |
Mar 29, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 736 | +0.07(+0.31%) |
Mar 28, 2023 | 22.40 | 22.40 | 22.39 | 22.39 | 169 | +0.34(+1.56%) |
Mar 27, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 58 | -0.12(-0.52%) |
Mar 24, 2023 | 22.14 | 22.16 | 22.14 | 22.16 | 320 | -0.11(-0.49%) |
Mar 23, 2023 | 22.37 | 22.44 | 22.24 | 22.27 | 2,014 | +0.32(+1.44%) |
Mar 22, 2023 | 22.04 | 22.07 | 21.95 | 21.95 | 1,788 | -0.01(-0.03%) |
Mar 21, 2023 | 21.89 | 21.96 | 21.89 | 21.96 | 194 | +0.26(+1.20%) |
Mar 20, 2023 | 21.72 | 21.76 | 21.67 | 21.70 | 470 | -0.04(-0.18%) |
Mar 17, 2023 | 21.75 | 21.75 | 21.74 | 21.74 | 250 | -0.05(-0.24%) |
Mar 16, 2023 | 21.54 | 21.79 | 21.52 | 21.79 | 926 | +0.25(+1.17%) |
Mar 15, 2023 | 21.48 | 21.54 | 21.38 | 21.54 | 2,050 | -0.37(-1.71%) |
Mar 14, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 608 | +0.00(+0.01%) |
Mar 13, 2023 | 21.94 | 21.94 | 21.91 | 21.91 | 490 | +0.01(+0.05%) |
Mar 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.16(-0.72%) |
Mar 09, 2023 | 22.24 | 22.24 | 22.03 | 22.06 | 4,321 | -0.44(-1.97%) |
Mar 08, 2023 | 22.52 | 22.52 | 22.50 | 22.50 | 461 | +0.04(+0.17%) |
Mar 07, 2023 | 22.58 | 22.58 | 22.46 | 22.46 | 357 | -0.38(-1.66%) |
Mar 06, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 187 | -0.03(-0.14%) |
Mar 03, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | +0.19(+0.82%) |
Mar 02, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 131 | +0.12(+0.55%) |
Mar 01, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 342 | +0.42(+1.88%) |
Feb 28, 2023 | 22.19 | 22.24 | 22.15 | 22.15 | 4,821 | -0.03(-0.14%) |
Feb 27, 2023 | 22.25 | 22.29 | 22.14 | 22.18 | 36,002 | +0.03(+0.13%) |
Feb 24, 2023 | 22.12 | 22.17 | 22.12 | 22.16 | 354 | -0.41(-1.80%) |
Feb 23, 2023 | 22.73 | 22.73 | 22.56 | 22.56 | 1,104 | +0.01(+0.05%) |
Feb 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 82 | -0.11(-0.49%) |
Feb 21, 2023 | 22.89 | 22.89 | 22.66 | 22.66 | 175 | -0.19(-0.84%) |
Feb 17, 2023 | 22.82 | 22.93 | 22.82 | 22.85 | 466 | -0.25(-1.09%) |
Feb 16, 2023 | 23.25 | 23.25 | 23.06 | 23.10 | 8,800 | -0.03(-0.13%) |
Feb 15, 2023 | 23.00 | 23.13 | 22.98 | 23.13 | 605 | -0.11(-0.46%) |
Feb 14, 2023 | 23.30 | 23.30 | 23.24 | 23.24 | 398 | -0.08(-0.36%) |
Feb 13, 2023 | 23.33 | 23.38 | 23.32 | 23.32 | 1,001 | +0.23(+0.98%) |
Feb 10, 2023 | 22.97 | 23.09 | 22.97 | 23.09 | 1,397 | -0.17(-0.73%) |
Feb 09, 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 289 | +0.17(+0.74%) |
Feb 08, 2023 | 23.14 | 23.23 | 22.66 | 23.09 | 8,792 | -0.16(-0.69%) |
Feb 07, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 386 | +0.16(+0.68%) |
Feb 06, 2023 | 23.43 | 23.43 | 23.08 | 23.10 | 1,436 | -0.33(-1.40%) |
Feb 03, 2023 | 23.70 | 23.70 | 23.43 | 23.43 | 759 | -0.40(-1.70%) |
Feb 02, 2023 | 23.83 | 23.90 | 23.73 | 23.83 | 38,604 | -0.21(-0.87%) |
Feb 01, 2023 | 23.96 | 24.04 | 23.94 | 24.04 | 506 | +0.31(+1.32%) |
Jan 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 19 | -0.05(-0.21%) |
Jan 30, 2023 | 23.90 | 23.90 | 23.78 | 23.78 | 582 | -0.46(-1.91%) |
Jan 27, 2023 | 24.28 | 24.28 | 24.24 | 24.24 | 951 | -0.16(-0.66%) |
Jan 26, 2023 | 24.29 | 24.40 | 24.29 | 24.40 | 243 | +0.26(+1.08%) |
Jan 25, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 346 | +0.00(+0.02%) |
Jan 24, 2023 | 24.19 | 24.21 | 24.14 | 24.14 | 1,145 | -0.02(-0.08%) |
Jan 23, 2023 | 24.17 | 24.22 | 24.16 | 24.16 | 845 | +0.16(+0.66%) |
Jan 20, 2023 | 23.87 | 24.00 | 23.87 | 24.00 | 132 | +0.28(+1.19%) |
Jan 19, 2023 | 23.68 | 23.71 | 23.68 | 23.71 | 579 | +0.19(+0.80%) |
Jan 18, 2023 | 23.64 | 23.64 | 23.53 | 23.53 | 474 | -0.10(-0.42%) |
Jan 17, 2023 | 23.59 | 23.62 | 23.59 | 23.62 | 536 | -0.13(-0.53%) |
Jan 13, 2023 | 23.68 | 23.78 | 23.68 | 23.75 | 788 | +0.18(+0.75%) |
Jan 12, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 51 | +0.11(+0.46%) |
Jan 11, 2023 | 23.35 | 23.46 | 23.34 | 23.46 | 413 | +0.07(+0.32%) |
Jan 10, 2023 | 23.37 | 23.39 | 23.37 | 23.39 | 694 | +0.18(+0.77%) |
Jan 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 109 | +0.20(+0.86%) |
Jan 06, 2023 | 23.02 | 23.02 | 23.00 | 23.01 | 536 | +0.32(+1.43%) |
Jan 05, 2023 | 22.71 | 22.71 | 22.60 | 22.69 | 740 | -0.05(-0.22%) |
Jan 04, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 647 | +0.54(+2.41%) |
Jan 03, 2023 | 22.03 | 22.21 | 22.03 | 22.20 | 1,215 | +0.26(+1.19%) |
Dec 30, 2022 | 21.69 | 22.06 | 21.69 | 21.94 | 1,846 | -0.28(-1.24%) |
Dec 29, 2022 | 22.26 | 22.26 | 22.22 | 22.22 | 907 | +0.37(+1.68%) |
Dec 28, 2022 | 21.93 | 21.93 | 21.85 | 21.85 | 906 | -0.24(-1.11%) |
Dec 27, 2022 | 22.04 | 22.10 | 22.04 | 22.10 | 2,103 | +0.29(+1.33%) |
Dec 23, 2022 | 21.84 | 21.84 | 21.69 | 21.81 | 3,479 | -0.06(-0.26%) |
Dec 22, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 4 | -0.18(-0.83%) |
Dec 21, 2022 | 21.81 | 22.05 | 21.81 | 22.04 | 706 | +0.22(+1.00%) |
Dec 20, 2022 | 21.82 | 21.83 | 21.81 | 21.83 | 1,297 | +0.02(+0.08%) |
Dec 19, 2022 | 21.83 | 21.83 | 21.81 | 21.81 | 16,774 | -0.16(-0.72%) |
Dec 16, 2022 | 21.99 | 21.99 | 21.97 | 21.97 | 2,531 | +0.04(+0.20%) |
Dec 15, 2022 | 21.99 | 21.99 | 21.78 | 21.93 | 885 | -0.41(-1.85%) |
Dec 14, 2022 | 22.28 | 22.34 | 22.28 | 22.34 | 349 | +0.05(+0.20%) |
Dec 13, 2022 | 22.50 | 22.50 | 22.29 | 22.29 | 380 | +0.14(+0.64%) |
Dec 12, 2022 | 22.04 | 22.15 | 22.01 | 22.15 | 1,287 | -0.10(-0.43%) |
Dec 09, 2022 | 22.44 | 22.44 | 22.24 | 22.24 | 1,028 | -0.10(-0.45%) |
Dec 08, 2022 | 22.41 | 22.46 | 22.35 | 22.35 | 3,948 | +0.21(+0.93%) |
Dec 07, 2022 | 22.21 | 22.21 | 22.13 | 22.14 | 653 | -0.21(-0.93%) |
Dec 06, 2022 | 22.39 | 22.39 | 22.30 | 22.35 | 1,009 | +0.09(+0.42%) |
Dec 05, 2022 | 22.52 | 22.52 | 22.18 | 22.25 | 3,728 | -0.25(-1.09%) |
Dec 02, 2022 | 22.35 | 22.53 | 22.35 | 22.50 | 1,634 | +0.17(+0.76%) |
Dec 01, 2022 | 22.52 | 22.52 | 22.32 | 22.33 | 2,133 | -0.10(-0.43%) |
Nov 30, 2022 | 22.32 | 22.45 | 22.20 | 22.43 | 2,190 | +0.59(+2.70%) |
Nov 29, 2022 | 21.85 | 21.87 | 21.84 | 21.84 | 944 | +0.39(+1.84%) |
Nov 28, 2022 | 21.48 | 21.48 | 21.43 | 21.44 | 558 | -0.01(-0.06%) |
Nov 25, 2022 | 21.45 | 21.46 | 21.45 | 21.46 | 169 | -0.07(-0.35%) |
Nov 23, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 498 | +0.14(+0.65%) |
Nov 22, 2022 | 21.40 | 21.40 | 21.39 | 21.39 | 494 | +0.03(+0.14%) |
Nov 21, 2022 | 21.32 | 21.36 | 21.32 | 21.36 | 316 | -0.12(-0.55%) |
Nov 18, 2022 | 21.49 | 21.49 | 21.47 | 21.48 | 849 | -0.17(-0.80%) |
Nov 17, 2022 | 21.31 | 21.65 | 21.31 | 21.65 | 2,612 | +0.03(+0.14%) |
Nov 16, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,643 | -0.30(-1.37%) |
Nov 15, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 121 | +0.50(+2.33%) |
Nov 14, 2022 | 21.49 | 21.49 | 21.42 | 21.42 | 376 | -0.08(-0.38%) |
Nov 11, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 126 | +0.48(+2.30%) |
Nov 10, 2022 | 20.95 | 21.02 | 20.95 | 21.02 | 771 | +0.62(+3.05%) |
Nov 09, 2022 | 20.63 | 20.63 | 20.40 | 20.40 | 875 | -0.37(-1.80%) |
Nov 08, 2022 | 20.76 | 20.84 | 20.69 | 20.77 | 6,472 | +0.08(+0.40%) |
Nov 07, 2022 | 20.78 | 20.78 | 20.69 | 20.69 | 1,263 | -0.03(-0.15%) |
Nov 04, 2022 | 20.31 | 20.75 | 20.31 | 20.72 | 1,112 | +0.84(+4.25%) |
Nov 03, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 143 | +0.10(+0.53%) |
Nov 02, 2022 | 19.99 | 20.03 | 19.77 | 19.77 | 1,122 | -0.15(-0.76%) |
Nov 01, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 154 | +0.28(+1.43%) |
Oct 31, 2022 | 19.61 | 19.69 | 19.34 | 19.64 | 4,440 | -0.06(-0.32%) |
Oct 28, 2022 | 19.71 | 19.72 | 19.68 | 19.70 | 3,439 | -0.13(-0.64%) |
Oct 27, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 132 | -0.11(-0.54%) |
Oct 26, 2022 | 19.81 | 19.94 | 19.79 | 19.94 | 10,827 | +0.26(+1.32%) |
Oct 25, 2022 | 19.59 | 19.68 | 19.59 | 19.68 | 978 | +0.20(+1.02%) |
Oct 24, 2022 | 19.68 | 19.68 | 19.29 | 19.48 | 5,292 | -0.87(-4.29%) |
Oct 21, 2022 | 20.21 | 20.35 | 20.21 | 20.35 | 538 | +0.26(+1.30%) |
Oct 20, 2022 | 20.09 | 20.09 | 20.06 | 20.09 | 25,862 | +0.25(+1.27%) |
Oct 19, 2022 | 20.00 | 20.01 | 19.79 | 19.84 | 5,288 | -0.42(-2.05%) |
Oct 18, 2022 | 20.35 | 20.35 | 19.84 | 20.25 | 6,777 | +0.01(+0.07%) |
Oct 17, 2022 | 20.26 | 20.26 | 20.24 | 20.24 | 363 | +0.48(+2.40%) |
Oct 14, 2022 | 19.81 | 19.81 | 19.77 | 19.77 | 185 | -0.33(-1.64%) |
Oct 13, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 51 | +0.12(+0.61%) |
Oct 12, 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 300 | +0.02(+0.11%) |
Oct 11, 2022 | 20.31 | 20.31 | 19.80 | 19.95 | 5,709 | -0.32(-1.59%) |
Oct 10, 2022 | 20.33 | 20.33 | 20.27 | 20.27 | 134 | -0.23(-1.11%) |
Oct 07, 2022 | 21.04 | 21.04 | 20.43 | 20.50 | 1,679 | -0.47(-2.24%) |
Oct 06, 2022 | 20.96 | 21.05 | 20.96 | 20.97 | 208,394 | -0.07(-0.35%) |
Oct 05, 2022 | 21.06 | 21.06 | 20.92 | 21.04 | 1,783 | +0.03(+0.16%) |
Oct 04, 2022 | 20.97 | 21.07 | 20.97 | 21.01 | 1,206 | +0.56(+2.74%) |
Oct 03, 2022 | 20.43 | 20.51 | 20.43 | 20.45 | 5,019 | +0.24(+1.19%) |
Sep 30, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 412 | +0.00(+0.00%) |
Sep 29, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 352 | -0.40(-1.94%) |
Sep 28, 2022 | 20.64 | 20.64 | 20.61 | 20.61 | 643 | +0.18(+0.88%) |
Sep 27, 2022 | 20.66 | 20.66 | 20.42 | 20.43 | 1,850 | -0.04(-0.20%) |
Sep 26, 2022 | 20.73 | 20.73 | 20.47 | 20.47 | 1,922 | -0.14(-0.67%) |
Sep 23, 2022 | 20.95 | 20.95 | 20.61 | 20.61 | 605 | -0.50(-2.38%) |
Sep 22, 2022 | 21.32 | 21.32 | 21.11 | 21.11 | 580 | -0.14(-0.66%) |
Sep 21, 2022 | 21.42 | 21.63 | 21.25 | 21.25 | 1,757 | -0.38(-1.76%) |
Sep 20, 2022 | 21.65 | 21.65 | 21.62 | 21.63 | 1,524 | -0.08(-0.37%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.62 | 21.71 | 1,739 | -0.17(-0.78%) |
Sep 16, 2022 | 21.85 | 21.92 | 21.85 | 21.88 | 871 | -0.30(-1.35%) |
Sep 15, 2022 | 22.39 | 22.39 | 22.18 | 22.18 | 792 | -0.20(-0.89%) |
Sep 14, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 303 | +0.12(+0.54%) |
Sep 13, 2022 | 22.61 | 22.61 | 22.26 | 22.26 | 684 | -0.69(-3.01%) |
Sep 12, 2022 | 22.94 | 22.95 | 22.94 | 22.95 | 143 | +0.31(+1.37%) |
Sep 09, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 409 | +0.33(+1.48%) |
Sep 08, 2022 | 22.20 | 22.31 | 22.20 | 22.31 | 1,634 | -0.11(-0.49%) |
Sep 07, 2022 | 22.32 | 22.42 | 22.31 | 22.42 | 656 | +0.18(+0.81%) |
Sep 06, 2022 | 22.26 | 22.26 | 22.24 | 22.24 | 463 | -0.17(-0.76%) |
Sep 02, 2022 | 22.45 | 22.45 | 22.41 | 22.41 | 648 | -0.17(-0.75%) |
Sep 01, 2022 | 22.47 | 22.58 | 22.44 | 22.58 | 1,001 | -0.19(-0.83%) |
Aug 31, 2022 | 23.01 | 23.01 | 22.77 | 22.77 | 1,478 | +0.06(+0.26%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.71 | 22.71 | 657 | -0.28(-1.22%) |
Aug 29, 2022 | 23.10 | 23.10 | 22.99 | 22.99 | 1,410 | -0.12(-0.52%) |
Aug 26, 2022 | 23.54 | 23.54 | 23.11 | 23.11 | 640 | -0.19(-0.82%) |
Aug 25, 2022 | 23.30 | 23.37 | 23.23 | 23.30 | 2,129 | +0.42(+1.84%) |
Aug 24, 2022 | 22.74 | 23.02 | 22.58 | 22.88 | 3,833 | +0.09(+0.38%) |
Aug 23, 2022 | 22.86 | 22.89 | 22.79 | 22.79 | 1,854 | +0.10(+0.45%) |
Aug 22, 2022 | 22.81 | 22.82 | 22.69 | 22.69 | 3,323 | -0.15(-0.66%) |
Aug 19, 2022 | 22.97 | 23.06 | 22.84 | 22.84 | 1,582 | -0.32(-1.38%) |
Aug 18, 2022 | 23.22 | 23.22 | 23.15 | 23.16 | 894 | -0.12(-0.52%) |
Aug 17, 2022 | 23.28 | 23.34 | 23.27 | 23.28 | 1,302 | -0.04(-0.17%) |
Aug 16, 2022 | 23.34 | 23.34 | 23.32 | 23.32 | 675 | +0.02(+0.09%) |
Aug 15, 2022 | 23.37 | 23.42 | 23.30 | 23.30 | 1,240 | -0.12(-0.51%) |
Aug 12, 2022 | 23.28 | 23.46 | 23.05 | 23.42 | 1,577 | +0.24(+1.04%) |
Aug 11, 2022 | 23.37 | 23.47 | 23.10 | 23.18 | 1,539 | +0.15(+0.66%) |
Aug 10, 2022 | 22.97 | 23.10 | 22.91 | 23.03 | 2,271 | +0.28(+1.22%) |
Aug 09, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 1,798 | -0.05(-0.22%) |
Aug 08, 2022 | 23.02 | 23.02 | 22.80 | 22.80 | 2,280 | +0.01(+0.04%) |
Aug 05, 2022 | 22.88 | 22.88 | 22.76 | 22.79 | 1,257 | -0.02(-0.09%) |
Aug 04, 2022 | 22.86 | 22.89 | 22.81 | 22.81 | 925 | +0.26(+1.15%) |
Aug 03, 2022 | 22.56 | 22.64 | 22.55 | 22.55 | 1,786 | +0.00(+0.00%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.55 | 22.55 | 1,712 | -0.05(-0.22%) |
Aug 01, 2022 | 22.69 | 22.69 | 22.60 | 22.60 | 1,587 | -0.14(-0.62%) |
Jul 29, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 413 | -0.20(-0.87%) |
Jul 28, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 465 | +0.05(+0.22%) |
Jul 27, 2022 | 22.67 | 22.89 | 22.67 | 22.89 | 897 | +0.42(+1.87%) |
Jul 26, 2022 | 22.58 | 22.58 | 22.47 | 22.47 | 3,675 | -0.17(-0.75%) |
Jul 25, 2022 | 22.59 | 22.64 | 22.59 | 22.64 | 762 | +0.13(+0.58%) |
Jul 22, 2022 | 22.80 | 22.81 | 22.51 | 22.51 | 1,095 | -0.24(-1.05%) |
Jul 21, 2022 | 22.73 | 22.94 | 22.73 | 22.75 | 2,165 | +0.26(+1.16%) |
Jul 20, 2022 | 22.55 | 22.55 | 22.49 | 22.49 | 747 | -0.14(-0.62%) |
Jul 19, 2022 | 22.56 | 22.63 | 22.56 | 22.63 | 508 | +0.36(+1.62%) |
Jul 18, 2022 | 22.58 | 22.58 | 22.27 | 22.27 | 832 | +0.14(+0.63%) |
Jul 15, 2022 | 22.11 | 22.13 | 22.11 | 22.13 | 1,223 | +0.16(+0.73%) |
Jul 14, 2022 | 22.02 | 22.03 | 21.97 | 21.97 | 1,260 | -0.17(-0.77%) |
Jul 13, 2022 | 22.07 | 22.26 | 22.06 | 22.14 | 1,121 | -0.05(-0.23%) |
Jul 12, 2022 | 22.44 | 22.45 | 22.19 | 22.19 | 1,036 | -0.09(-0.41%) |
Jul 11, 2022 | 22.59 | 22.59 | 22.28 | 22.28 | 1,832 | -0.62(-2.70%) |
Jul 08, 2022 | 23.06 | 23.06 | 22.78 | 22.90 | 4,008 | -0.02(-0.08%) |
Jul 07, 2022 | 22.89 | 23.00 | 22.88 | 22.92 | 30,119 | +0.48(+2.15%) |
Jul 06, 2022 | 22.58 | 22.58 | 22.44 | 22.44 | 865 | -0.20(-0.87%) |
Jul 05, 2022 | 22.59 | 22.63 | 22.39 | 22.63 | 1,859 | -0.22(-0.95%) |
Jul 01, 2022 | 22.91 | 22.91 | 22.78 | 22.85 | 946 | -0.16(-0.70%) |
Jun 30, 2022 | 22.94 | 23.14 | 22.80 | 23.01 | 5,477 | -0.08(-0.35%) |
Jun 29, 2022 | 23.26 | 23.26 | 23.09 | 23.09 | 3,233 | -0.05(-0.20%) |
Jun 28, 2022 | 23.49 | 23.56 | 23.09 | 23.14 | 7,215 | -0.07(-0.31%) |
Jun 27, 2022 | 23.45 | 23.45 | 22.80 | 23.21 | 4,953 | -0.04(-0.17%) |
Jun 24, 2022 | 23.12 | 23.25 | 23.12 | 23.25 | 127,138 | +0.47(+2.06%) |
Jun 23, 2022 | 22.87 | 22.96 | 22.68 | 22.78 | 1,998 | +0.11(+0.49%) |
Jun 22, 2022 | 22.82 | 22.82 | 22.67 | 22.67 | 1,951 | -0.36(-1.56%) |
Jun 21, 2022 | 23.13 | 23.18 | 22.97 | 23.03 | 1,006 | +0.16(+0.69%) |
Jun 17, 2022 | 23.19 | 23.19 | 22.82 | 22.87 | 1,892 | +0.09(+0.38%) |
Jun 16, 2022 | 22.95 | 22.97 | 22.67 | 22.78 | 1,777 | -0.68(-2.88%) |
Jun 15, 2022 | 23.50 | 23.52 | 23.40 | 23.46 | 2,125 | +0.12(+0.52%) |
Jun 14, 2022 | 23.36 | 23.45 | 23.34 | 23.34 | 1,629 | +0.28(+1.21%) |
Jun 13, 2022 | 23.35 | 23.35 | 23.06 | 23.06 | 878 | -0.82(-3.43%) |
Jun 10, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 376 | -0.19(-0.79%) |
Jun 09, 2022 | 24.39 | 24.41 | 24.07 | 24.07 | 790 | -0.52(-2.11%) |
Jun 08, 2022 | 24.61 | 24.67 | 24.52 | 24.59 | 1,403 | +0.11(+0.45%) |
Jun 07, 2022 | 24.32 | 24.50 | 24.32 | 24.48 | 2,189 | +0.08(+0.33%) |
Jun 06, 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 837 | +0.28(+1.16%) |
Jun 03, 2022 | 24.32 | 24.36 | 24.12 | 24.12 | 1,410 | -0.37(-1.51%) |
Jun 02, 2022 | 24.33 | 24.55 | 24.25 | 24.49 | 1,232 | +0.47(+1.97%) |
Jun 01, 2022 | 24.42 | 24.44 | 23.96 | 24.02 | 2,124 | -0.32(-1.32%) |
May 31, 2022 | 24.50 | 24.50 | 24.34 | 24.34 | 834 | +0.37(+1.54%) |
May 27, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 468 | +0.42(+1.79%) |
May 26, 2022 | 23.41 | 23.57 | 23.35 | 23.55 | 1,469 | +0.47(+2.03%) |
May 25, 2022 | 23.22 | 23.25 | 23.08 | 23.08 | 16,032 | -0.13(-0.56%) |
May 24, 2022 | 23.11 | 23.21 | 22.49 | 23.21 | 2,086 | -0.42(-1.78%) |
May 23, 2022 | 23.64 | 23.64 | 23.00 | 23.63 | 1,786 | +0.10(+0.42%) |
May 20, 2022 | 23.33 | 23.58 | 22.92 | 23.53 | 2,483 | +0.10(+0.43%) |
May 19, 2022 | 23.37 | 23.64 | 22.76 | 23.43 | 13,204 | +0.33(+1.43%) |
May 18, 2022 | 23.52 | 23.52 | 22.37 | 23.10 | 2,539 | -0.36(-1.53%) |
May 17, 2022 | 23.65 | 23.69 | 22.99 | 23.46 | 14,529 | +0.30(+1.30%) |
May 16, 2022 | 23.26 | 23.26 | 22.58 | 23.16 | 14,804 | -0.01(-0.04%) |
May 13, 2022 | 22.96 | 23.17 | 22.89 | 23.17 | 1,030 | +0.58(+2.59%) |
May 12, 2022 | 22.63 | 22.63 | 22.37 | 22.59 | 22,712 | -0.08(-0.33%) |
May 11, 2022 | 23.05 | 23.05 | 22.66 | 22.66 | 1,634 | -0.19(-0.83%) |
May 10, 2022 | 22.86 | 22.92 | 22.72 | 22.85 | 86,568 | -0.07(-0.30%) |
May 09, 2022 | 23.10 | 23.10 | 22.92 | 22.92 | 673 | -0.66(-2.81%) |
May 06, 2022 | 23.68 | 23.68 | 23.34 | 23.58 | 1,583 | -0.30(-1.27%) |
May 05, 2022 | 23.82 | 23.88 | 23.72 | 23.88 | 2,442 | -0.91(-3.67%) |
May 04, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 275 | +0.24(+0.99%) |
May 03, 2022 | 24.54 | 24.58 | 24.48 | 24.55 | 2,011 | +0.21(+0.86%) |